U.S. markets open in 8 hours 59 minutes
F S&P 500
5,158.25 +3.50 (+0.07%) F Dow Jones
38,861.00 +29.00 (+0.07%) F Nasdaq
17,999.50 -1.25 (-0.01%) E-mini Russell 2000 Index Futur
2,052.30 +6.50 (+0.32%) Petróleo
78.38 +0.27 (+0.35%) Oro
2,318.60 +10.00 (+0.43%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Golpe:470.00
Opciones de comprapor6 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00470000 | 2024-04-29 3:24PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240509C00470000 | 2024-04-30 11:32AM EDT | 2024-05-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| QQQ240510C00470000 | 2024-05-03 3:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 77 | 0 | 12.50% |
| QQQ240513C00470000 | 2024-04-30 11:45AM EDT | 2024-05-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| QQQ240515C00470000 | 2024-05-03 11:44AM EDT | 2024-05-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 12.50% |
| QQQ240516C00470000 | 2024-05-03 2:02PM EDT | 2024-05-16 | 0.03 | 0.00 | 0.00 | +0.03 | - | 2 | 0 | 12.50% |
| QQQ240517C00470000 | 2024-05-03 4:09PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.00 | +0.03 | +300.00% | 147 | 0 | 12.50% |
| QQQ240524C00470000 | 2024-05-03 4:04PM EDT | 2024-05-24 | 0.13 | 0.00 | 0.00 | +0.06 | +85.71% | 78 | 0 | 6.25% |
| QQQ240531C00470000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 0.27 | 0.00 | 0.00 | +0.16 | +145.45% | 9,781 | 0 | 6.25% |
| QQQ240607C00470000 | 2024-05-03 4:05PM EDT | 2024-06-07 | 0.55 | 0.00 | 0.00 | +0.28 | +103.70% | 1,417 | 0 | 6.25% |
| QQQ240614C00470000 | 2024-05-03 3:45PM EDT | 2024-06-14 | 0.91 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| QQQ240621C00470000 | 2024-05-03 4:02PM EDT | 2024-06-21 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1,799 | 0 | 6.25% |
| QQQ240628C00470000 | 2024-05-03 4:00PM EDT | 2024-06-28 | 1.58 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 3.13% |
| QQQ240719C00470000 | 2024-05-03 4:14PM EDT | 2024-07-19 | 3.05 | 0.00 | 0.00 | +1.20 | +64.86% | 566 | 0 | 3.13% |
| QQQ240816C00470000 | 2024-05-03 4:12PM EDT | 2024-08-16 | 5.39 | 0.00 | 0.00 | 0.00 | - | 352 | 0 | 3.13% |
| QQQ240920C00470000 | 2024-05-03 2:02PM EDT | 2024-09-20 | 8.21 | 0.00 | 0.00 | +2.09 | +34.15% | 992 | 0 | 3.13% |
| QQQ240930C00470000 | 2024-05-03 9:30AM EDT | 2024-09-30 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ241018C00470000 | 2024-05-03 3:44PM EDT | 2024-10-18 | 10.50 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 3.13% |
| QQQ241115C00470000 | 2024-05-03 12:55PM EDT | 2024-11-15 | 13.15 | 0.00 | 0.00 | +2.55 | +24.06% | 5 | 0 | 1.56% |
| QQQ241220C00470000 | 2024-05-03 1:54PM EDT | 2024-12-20 | 16.46 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 1.56% |
| QQQ241231C00470000 | 2024-05-03 12:30PM EDT | 2024-12-31 | 16.89 | 0.00 | 0.00 | +3.65 | +27.57% | 1 | 0 | 1.56% |
| QQQ250117C00470000 | 2024-05-03 1:15PM EDT | 2025-01-17 | 18.40 | 0.00 | 0.00 | +3.00 | +19.48% | 57 | 0 | 1.56% |
| QQQ250321C00470000 | 2024-05-03 2:25PM EDT | 2025-03-21 | 23.95 | 0.00 | 0.00 | +5.52 | +29.95% | 1 | 0 | 1.56% |
| QQQ250331C00470000 | 2024-04-19 3:07PM EDT | 2025-03-31 | 18.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250620C00470000 | 2024-05-03 3:05PM EDT | 2025-06-20 | 30.85 | 0.00 | 0.00 | +3.95 | +14.68% | 2,003 | 0 | 1.56% |
| QQQ251219C00470000 | 2024-05-01 4:08PM EDT | 2025-12-19 | 37.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ260116C00470000 | 2024-04-22 2:58PM EDT | 2026-01-16 | 38.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ260618C00470000 | 2024-04-23 3:25PM EDT | 2026-06-18 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ261218C00470000 | 2024-05-01 1:06PM EDT | 2026-12-18 | 57.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Opciones de ventapor6 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Fecha de vencimiento | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00470000 | 2024-05-03 2:29PM EDT | 2024-05-10 | 34.00 | 0.00 | 0.00 | -9.55 | -21.93% | 1 | 0 | 0.00% |
| QQQ240517P00470000 | 2024-05-01 4:09PM EDT | 2024-05-17 | 47.57 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ240524P00470000 | 2024-04-16 9:31AM EDT | 2024-05-24 | 39.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240531P00470000 | 2024-05-03 10:06AM EDT | 2024-05-31 | 35.33 | 0.00 | 0.00 | +35.33 | - | 4 | 0 | 0.00% |
| QQQ240607P00470000 | 2024-05-03 3:58PM EDT | 2024-06-07 | 34.73 | 0.00 | 0.00 | -7.77 | -18.28% | 4 | 0 | 0.00% |
| QQQ240621P00470000 | 2024-05-03 4:01PM EDT | 2024-06-21 | 34.20 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| QQQ240628P00470000 | 2024-04-19 10:33AM EDT | 2024-06-28 | 50.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240719P00470000 | 2024-05-03 3:59PM EDT | 2024-07-19 | 35.02 | 0.00 | 0.00 | -13.55 | -27.90% | 44 | 0 | 0.00% |
| QQQ240816P00470000 | 2024-05-01 3:43PM EDT | 2024-08-16 | 45.67 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240920P00470000 | 2024-05-03 9:43AM EDT | 2024-09-20 | 37.32 | 0.00 | 0.00 | -9.21 | -19.79% | 2 | 0 | 0.00% |
| QQQ240930P00470000 | 2024-05-03 9:53AM EDT | 2024-09-30 | 36.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241018P00470000 | 2024-05-03 11:09AM EDT | 2024-10-18 | 39.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115P00470000 | 2024-05-03 10:06AM EDT | 2024-11-15 | 39.34 | 0.00 | 0.00 | -9.49 | -19.43% | 1 | 0 | 0.00% |
| QQQ241220P00470000 | 2024-04-30 11:57AM EDT | 2024-12-20 | 44.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241231P00470000 | 2024-05-02 1:31PM EDT | 2024-12-31 | 47.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250117P00470000 | 2024-05-03 3:23PM EDT | 2025-01-17 | 40.64 | 0.00 | 0.00 | -7.47 | -15.53% | 6 | 0 | 0.00% |
| QQQ250321P00470000 | 2024-04-15 2:55PM EDT | 2025-03-21 | 47.72 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250331P00470000 | 2024-04-15 2:54PM EDT | 2025-03-31 | 48.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250620P00470000 | 2024-04-30 3:37PM EDT | 2025-06-20 | 50.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ251219P00470000 | 2024-04-26 11:21AM EDT | 2025-12-19 | 53.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ260116P00470000 | 2024-04-19 12:45PM EDT | 2026-01-16 | 62.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ260618P00470000 | 2023-12-12 10:30AM EDT | 2026-06-18 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00470000 | 2024-04-10 3:19PM EDT | 2026-12-18 | 55.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.