Mercados españoles abiertos en 5 hrs 9 min
S&P 500
5.018,39 -17,30 (-0,34%) Nasdaq
15.605,48 -52,34 (-0,33%) NIKKEI 225
38.149,71 -124,34 (-0,32%) Dólar/Euro
1,0715 -0,0003 (-0,03%) Petróleo Brent
83,53 +0,09 (+0,11%) Bitcoin EUR
53.431,93 -2.698,61 (-4,81%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816C00265000 | 2024-04-19 2:16PM EDT | 265.00 | 155.55 | 160.68 | 161.18 | 0.00 | - | 1 | 1 | 62.62% |
| QQQ240816C00305000 | 2024-04-26 12:20PM EDT | 305.00 | 131.11 | 121.67 | 122.17 | 0.00 | - | 10 | 10 | 50.46% |
| QQQ240816C00310000 | 2024-04-22 3:43PM EDT | 310.00 | 114.62 | 116.82 | 117.32 | 0.00 | - | - | 1 | 48.92% |
| QQQ240816C00315000 | 2024-04-19 12:28PM EDT | 315.00 | 107.21 | 111.97 | 112.47 | 0.00 | - | 1 | 1 | 47.38% |
| QQQ240816C00325000 | 2024-04-18 10:55AM EDT | 325.00 | 108.81 | 102.33 | 102.82 | 0.00 | - | - | 9 | 44.38% |
| QQQ240816C00330000 | 2024-04-19 12:09PM EDT | 330.00 | 94.06 | 97.53 | 98.02 | 0.00 | - | 2 | 3 | 42.93% |
| QQQ240816C00335000 | 2024-04-17 11:26AM EDT | 335.00 | 101.26 | 92.75 | 93.24 | 0.00 | - | 1 | 1 | 41.50% |
| QQQ240816C00340000 | 2024-04-15 1:19PM EDT | 340.00 | 102.83 | 87.99 | 88.48 | 0.00 | - | - | 1 | 40.09% |
| QQQ240816C00350000 | 2024-04-26 10:01AM EDT | 350.00 | 86.86 | 78.57 | 79.05 | 0.00 | - | 2 | 0 | 37.38% |
| QQQ240816C00355000 | 2024-04-30 12:07PM EDT | 355.00 | 80.92 | 73.92 | 74.39 | 0.00 | - | 1 | 13 | 36.08% |
| QQQ240816C00360000 | 2024-05-01 3:43PM EDT | 360.00 | 71.49 | 69.31 | 69.77 | +3.91 | +5.79% | 1 | 4 | 34.81% |
| QQQ240816C00365000 | 2024-04-09 12:20PM EDT | 365.00 | 84.15 | 64.76 | 65.22 | 0.00 | - | - | 0 | 33.61% |
| QQQ240816C00370000 | 2024-05-01 3:43PM EDT | 370.00 | 63.09 | 60.27 | 60.72 | -0.51 | -0.80% | 1 | 10 | 32.43% |
| QQQ240816C00375000 | 2024-05-01 12:59PM EDT | 375.00 | 55.38 | 55.85 | 56.29 | -4.40 | -7.36% | 3 | 3 | 31.29% |
| QQQ240816C00380000 | 2024-04-24 10:41AM EDT | 380.00 | 57.60 | 51.52 | 51.95 | 0.00 | - | 1 | 19 | 30.20% |
| QQQ240816C00385000 | 2024-05-01 1:40PM EDT | 385.00 | 47.46 | 47.28 | 47.70 | -5.36 | -10.15% | 17 | 13 | 29.16% |
| QQQ240816C00390000 | 2024-05-01 3:22PM EDT | 390.00 | 47.63 | 43.15 | 43.55 | -1.29 | -2.64% | 1 | 30 | 28.16% |
| QQQ240816C00395000 | 2024-04-30 11:42AM EDT | 395.00 | 45.07 | 39.14 | 39.53 | 0.00 | - | 10 | 18 | 27.21% |
| QQQ240816C00400000 | 2024-05-01 10:10AM EDT | 400.00 | 35.48 | 35.27 | 35.64 | -7.82 | -18.06% | 12 | 84 | 26.30% |
| QQQ240816C00405000 | 2024-05-01 3:56PM EDT | 405.00 | 31.61 | 31.55 | 31.91 | -7.69 | -19.57% | 37 | 25 | 25.45% |
| QQQ240816C00410000 | 2024-05-01 3:11PM EDT | 410.00 | 27.96 | 28.00 | 28.34 | -7.64 | -21.46% | 14 | 35 | 24.63% |
| QQQ240816C00415000 | 2024-05-01 1:54PM EDT | 415.00 | 25.13 | 24.64 | 24.95 | -3.90 | -13.43% | 4 | 57 | 23.84% |
| QQQ240816C00420000 | 2024-05-01 3:58PM EDT | 420.00 | 21.46 | 21.52 | 21.75 | -2.22 | -9.38% | 74 | 310 | 23.09% |
| QQQ240816C00425000 | 2024-05-01 3:58PM EDT | 425.00 | 18.69 | 18.58 | 18.79 | -1.57 | -7.75% | 63 | 232 | 22.41% |
| QQQ240816C00430000 | 2024-05-01 3:56PM EDT | 430.00 | 15.98 | 15.93 | 16.04 | -2.06 | -11.42% | 179 | 1,162 | 21.75% |
| QQQ240816C00435000 | 2024-05-01 3:35PM EDT | 435.00 | 15.50 | 13.48 | 13.58 | +0.18 | +1.17% | 121 | 228 | 21.18% |
| QQQ240816C00440000 | 2024-05-01 4:00PM EDT | 440.00 | 11.17 | 11.22 | 11.42 | -3.00 | -21.17% | 97 | 421 | 20.72% |
| QQQ240816C00445000 | 2024-05-01 4:00PM EDT | 445.00 | 9.24 | 9.28 | 9.42 | -2.53 | -21.50% | 70 | 391 | 20.19% |
| QQQ240816C00450000 | 2024-05-01 4:02PM EDT | 450.00 | 7.70 | 7.62 | 7.72 | -1.47 | -16.03% | 383 | 1,910 | 19.76% |
| QQQ240816C00455000 | 2024-05-01 3:00PM EDT | 455.00 | 8.52 | 6.18 | 6.25 | +1.16 | +15.76% | 236 | 516 | 19.37% |
| QQQ240816C00460000 | 2024-05-01 3:53PM EDT | 460.00 | 5.10 | 4.94 | 5.01 | -0.68 | -11.76% | 10 | 339 | 19.03% |
| QQQ240816C00465000 | 2024-05-01 3:44PM EDT | 465.00 | 4.32 | 3.90 | 3.95 | -0.28 | -6.09% | 39 | 451 | 18.69% |
| QQQ240816C00470000 | 2024-05-01 3:44PM EDT | 470.00 | 3.39 | 3.05 | 3.11 | -0.47 | -12.18% | 78 | 930 | 18.45% |
| QQQ240816C00475000 | 2024-05-01 3:31PM EDT | 475.00 | 3.03 | 2.36 | 2.41 | -0.37 | -10.88% | 693 | 319 | 18.20% |
| QQQ240816C00480000 | 2024-05-01 3:20PM EDT | 480.00 | 2.50 | 1.81 | 1.86 | -0.16 | -6.02% | 354 | 1,720 | 18.00% |
| QQQ240816C00485000 | 2024-05-01 3:59PM EDT | 485.00 | 1.39 | 1.37 | 1.41 | -0.34 | -19.65% | 802 | 179 | 17.79% |
| QQQ240816C00490000 | 2024-05-01 4:02PM EDT | 490.00 | 1.07 | 1.03 | 1.07 | -0.98 | -47.80% | 1,476 | 739 | 17.65% |
| QQQ240816C00495000 | 2024-05-01 4:02PM EDT | 495.00 | 0.79 | 0.76 | 0.80 | -0.30 | -27.52% | 79 | 53 | 17.51% |
| QQQ240816C00500000 | 2024-05-01 3:29PM EDT | 500.00 | 0.82 | 0.55 | 0.60 | 0.00 | - | 32 | 191 | 17.41% |
| QQQ240816C00505000 | 2024-05-01 12:11PM EDT | 505.00 | 0.48 | 0.42 | 0.45 | -0.43 | -47.25% | 12 | 103 | 17.35% |
| QQQ240816C00510000 | 2024-04-30 3:20PM EDT | 510.00 | 0.49 | 0.31 | 0.34 | 0.00 | - | 5 | 44 | 17.33% |
| QQQ240816C00515000 | 2024-05-01 3:05PM EDT | 515.00 | 0.37 | 0.22 | 0.26 | -0.16 | -30.19% | 5 | 35 | 17.36% |
| QQQ240816C00520000 | 2024-05-01 3:32PM EDT | 520.00 | 0.24 | 0.15 | 0.20 | -0.18 | -42.86% | 170 | 51 | 17.41% |
| QQQ240816C00525000 | 2024-04-22 10:22AM EDT | 525.00 | 0.17 | 0.10 | 0.16 | -0.02 | -10.53% | 4 | 22 | 17.58% |
| QQQ240816C00530000 | 2024-05-01 9:35AM EDT | 530.00 | 0.12 | 0.07 | 0.13 | -0.06 | -33.33% | 1 | 11 | 17.75% |
| QQQ240816C00540000 | 2024-05-01 3:24PM EDT | 540.00 | 0.10 | 0.04 | 0.10 | -0.03 | -23.08% | 111 | 68 | 18.41% |
| QQQ240816C00545000 | 2024-04-29 12:40PM EDT | 545.00 | 0.12 | 0.03 | 0.09 | 0.00 | - | 8 | 11 | 18.80% |
| QQQ240816C00550000 | 2024-04-30 9:51AM EDT | 550.00 | 0.09 | 0.02 | 0.08 | 0.00 | - | 10 | 55 | 19.09% |
| QQQ240816C00555000 | 2024-04-25 9:30AM EDT | 555.00 | 0.06 | 0.02 | 0.08 | 0.00 | - | 100 | 200 | 19.68% |
| QQQ240816C00560000 | 2024-04-24 11:24AM EDT | 560.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 2 | 33 | 19.97% |
| QQQ240816C00570000 | 2024-04-30 3:48PM EDT | 570.00 | 0.04 | 0.00 | 0.07 | 0.00 | - | 3 | 11 | 21.05% |
| QQQ240816C00575000 | 2024-04-30 3:48PM EDT | 575.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 3 | 20.41% |
| QQQ240816C00580000 | 2024-04-30 3:47PM EDT | 580.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 1 | 34 | 21.78% |
Opciones de ventapara16 de agosto de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816P00210000 | 2024-05-01 11:53AM EDT | 210.00 | 0.05 | 0.04 | 0.09 | -0.02 | -28.57% | 510 | 1,200 | 48.24% |
| QQQ240816P00220000 | 2024-04-30 11:42AM EDT | 220.00 | 0.08 | 0.05 | 0.12 | 0.00 | - | 48 | 58 | 46.58% |
| QQQ240816P00230000 | 2024-04-30 10:02AM EDT | 230.00 | 0.10 | 0.08 | 0.14 | 0.00 | - | 5 | 115 | 44.39% |
| QQQ240816P00235000 | 2024-04-25 3:57PM EDT | 235.00 | 0.14 | 0.09 | 0.15 | 0.00 | - | 35 | 237 | 43.26% |
| QQQ240816P00240000 | 2024-04-29 1:26PM EDT | 240.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 8 | 71 | 41.85% |
| QQQ240816P00245000 | 2024-04-25 3:46PM EDT | 245.00 | 0.18 | 0.11 | 0.18 | 0.00 | - | - | 339 | 41.31% |
| QQQ240816P00250000 | 2024-05-01 9:38AM EDT | 250.00 | 0.17 | 0.14 | 0.18 | +0.01 | +6.25% | 209 | 181 | 39.89% |
| QQQ240816P00255000 | 2024-04-25 11:56AM EDT | 255.00 | 0.25 | 0.15 | 0.21 | 0.00 | - | 50 | 51 | 39.26% |
| QQQ240816P00260000 | 2024-05-01 10:13AM EDT | 260.00 | 0.21 | 0.18 | 0.22 | +0.02 | +10.53% | 102 | 200 | 38.09% |
| QQQ240816P00265000 | 2024-05-01 10:31AM EDT | 265.00 | 0.24 | 0.19 | 0.26 | -0.07 | -22.58% | 32 | 1 | 37.55% |
| QQQ240816P00270000 | 2024-04-29 12:42PM EDT | 270.00 | 0.23 | 0.21 | 0.28 | 0.00 | - | 10 | 16 | 36.52% |
| QQQ240816P00275000 | 2024-04-23 9:46AM EDT | 275.00 | 0.40 | 0.24 | 0.31 | 0.00 | - | 9 | 13 | 35.67% |
| QQQ240816P00280000 | 2024-05-01 12:28PM EDT | 280.00 | 0.32 | 0.27 | 0.34 | +0.03 | +10.34% | 15 | 39 | 34.77% |
| QQQ240816P00285000 | 2024-04-19 9:48AM EDT | 285.00 | 0.68 | 0.30 | 0.37 | 0.00 | - | 1 | 2 | 33.84% |
| QQQ240816P00290000 | 2024-05-01 11:52AM EDT | 290.00 | 0.41 | 0.34 | 0.38 | -0.18 | -30.51% | 10 | 138 | 32.64% |
| QQQ240816P00295000 | 2024-05-01 12:31PM EDT | 295.00 | 0.44 | 0.38 | 0.46 | +0.03 | +7.32% | 6 | 27 | 32.23% |
| QQQ240816P00300000 | 2024-05-01 10:13AM EDT | 300.00 | 0.52 | 0.43 | 0.51 | +0.05 | +10.64% | 2 | 944 | 31.40% |
| QQQ240816P00305000 | 2024-05-01 2:45PM EDT | 305.00 | 0.46 | 0.50 | 0.56 | -0.51 | -52.58% | 3 | 18 | 30.52% |
| QQQ240816P00310000 | 2024-05-01 3:50PM EDT | 310.00 | 0.57 | 0.57 | 0.63 | -0.02 | -3.39% | 5 | 23 | 29.76% |
| QQQ240816P00315000 | 2024-04-26 10:02AM EDT | 315.00 | 0.71 | 0.64 | 0.70 | 0.00 | - | 27 | 45 | 28.94% |
| QQQ240816P00320000 | 2024-04-30 3:55PM EDT | 320.00 | 0.77 | 0.73 | 0.79 | 0.00 | - | 26 | 300 | 28.21% |
| QQQ240816P00325000 | 2024-05-01 12:11PM EDT | 325.00 | 0.90 | 0.83 | 0.89 | +0.09 | +11.11% | 2 | 979 | 27.46% |
| QQQ240816P00330000 | 2024-05-01 3:17PM EDT | 330.00 | 0.82 | 0.94 | 1.01 | -0.17 | -17.17% | 132 | 696 | 26.75% |
| QQQ240816P00335000 | 2024-05-01 12:18PM EDT | 335.00 | 0.96 | 1.08 | 1.14 | -0.16 | -14.29% | 59 | 333 | 26.01% |
| QQQ240816P00340000 | 2024-05-01 2:34PM EDT | 340.00 | 1.18 | 1.24 | 1.31 | -0.07 | -5.60% | 507 | 675 | 25.37% |
| QQQ240816P00345000 | 2024-05-01 2:06PM EDT | 345.00 | 1.34 | 1.43 | 1.49 | +0.01 | +0.75% | 74 | 856 | 24.67% |
| QQQ240816P00350000 | 2024-05-01 3:48PM EDT | 350.00 | 1.55 | 1.65 | 1.73 | -0.11 | -6.63% | 296 | 621 | 24.08% |
| QQQ240816P00355000 | 2024-05-01 3:52PM EDT | 355.00 | 1.88 | 1.92 | 2.00 | +0.07 | +3.87% | 24 | 2,147 | 23.47% |
| QQQ240816P00360000 | 2024-05-01 3:52PM EDT | 360.00 | 2.17 | 2.24 | 2.31 | -0.10 | -4.41% | 312 | 12,388 | 22.85% |
| QQQ240816P00365000 | 2024-05-01 3:32PM EDT | 365.00 | 2.31 | 2.61 | 2.68 | -0.12 | -4.94% | 57 | 1,249 | 22.27% |
| QQQ240816P00370000 | 2024-05-01 3:41PM EDT | 370.00 | 2.80 | 3.04 | 3.11 | -0.24 | -7.89% | 68 | 718 | 21.68% |
| QQQ240816P00375000 | 2024-05-01 3:56PM EDT | 375.00 | 3.61 | 3.55 | 3.64 | +0.16 | +4.64% | 55 | 1,392 | 21.16% |
| QQQ240816P00380000 | 2024-05-01 3:57PM EDT | 380.00 | 4.23 | 4.15 | 4.21 | +0.33 | +8.46% | 1,213 | 2,866 | 20.55% |
| QQQ240816P00385000 | 2024-05-01 1:56PM EDT | 385.00 | 4.26 | 4.85 | 4.91 | -0.09 | -2.07% | 19 | 629 | 20.01% |
| QQQ240816P00390000 | 2024-05-01 3:53PM EDT | 390.00 | 5.52 | 5.65 | 5.72 | +0.02 | +0.36% | 55 | 554 | 19.46% |
| QQQ240816P00395000 | 2024-05-01 3:58PM EDT | 395.00 | 6.64 | 6.58 | 6.66 | +0.32 | +5.06% | 37 | 4,049 | 18.92% |
| QQQ240816P00400000 | 2024-05-01 4:12PM EDT | 400.00 | 7.69 | 7.61 | 7.74 | +0.30 | +4.06% | 389 | 8,750 | 18.38% |
| QQQ240816P00405000 | 2024-05-01 3:58PM EDT | 405.00 | 9.01 | 8.84 | 8.97 | +0.39 | +4.52% | 194 | 708 | 17.81% |
| QQQ240816P00410000 | 2024-05-01 3:57PM EDT | 410.00 | 10.33 | 10.25 | 10.40 | +0.34 | +3.40% | 201 | 1,399 | 17.25% |
| QQQ240816P00415000 | 2024-05-01 3:54PM EDT | 415.00 | 12.00 | 11.95 | 12.05 | +0.78 | +6.95% | 207 | 1,117 | 16.71% |
| QQQ240816P00420000 | 2024-05-01 3:39PM EDT | 420.00 | 13.80 | 13.71 | 13.91 | +0.55 | +4.15% | 281 | 1,128 | 16.14% |
| QQQ240816P00425000 | 2024-05-01 3:59PM EDT | 425.00 | 15.98 | 15.80 | 16.03 | +0.88 | +5.83% | 215 | 6,982 | 15.57% |
| QQQ240816P00430000 | 2024-05-01 4:11PM EDT | 430.00 | 18.34 | 18.15 | 18.41 | +1.13 | +6.57% | 214 | 985 | 14.97% |
| QQQ240816P00435000 | 2024-05-01 3:59PM EDT | 435.00 | 21.06 | 20.79 | 21.07 | +4.76 | +29.20% | 151 | 1,720 | 14.34% |
| QQQ240816P00440000 | 2024-05-01 2:29PM EDT | 440.00 | 22.49 | 23.72 | 24.01 | +1.21 | +5.69% | 49 | 271 | 13.65% |
| QQQ240816P00445000 | 2024-05-01 4:12PM EDT | 445.00 | 27.19 | 26.92 | 27.27 | +3.39 | +14.24% | 24 | 90 | 12.91% |
| QQQ240816P00450000 | 2024-05-01 3:34PM EDT | 450.00 | 27.32 | 30.45 | 30.83 | -0.38 | -1.37% | 50 | 74 | 12.06% |
| QQQ240816P00455000 | 2024-05-01 11:28AM EDT | 455.00 | 34.86 | 34.29 | 34.69 | +3.86 | +12.45% | 11 | 29 | 10.98% |
| QQQ240816P00460000 | 2024-05-01 3:43PM EDT | 460.00 | 38.97 | 38.43 | 38.86 | +4.47 | +12.96% | 5 | 61 | 9.40% |
| QQQ240816P00465000 | 2024-04-26 3:58PM EDT | 465.00 | 35.33 | 42.86 | 43.31 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240816P00470000 | 2024-05-01 3:43PM EDT | 470.00 | 45.67 | 47.64 | 48.13 | +6.23 | +15.80% | 3 | 104 | 0.00% |
| QQQ240816P00475000 | 2024-04-12 9:33AM EDT | 475.00 | 35.67 | 52.64 | 53.13 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ240816P00480000 | 2024-04-24 11:03AM EDT | 480.00 | 52.99 | 57.64 | 58.13 | 0.00 | - | 4 | 1 | 0.00% |
| QQQ240816P00485000 | 2024-04-05 10:45AM EDT | 485.00 | 46.14 | 62.64 | 63.13 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240816P00490000 | 2024-04-24 10:57AM EDT | 490.00 | 62.45 | 67.64 | 68.13 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816P00500000 | 2024-04-30 3:59PM EDT | 500.00 | 74.73 | 77.63 | 78.13 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240816P00505000 | 2024-04-22 11:43AM EDT | 505.00 | 89.22 | 82.63 | 83.13 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816P00520000 | 2024-04-22 11:13AM EDT | 520.00 | 105.49 | 97.63 | 98.13 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816P00550000 | 2024-04-24 10:52AM EDT | 550.00 | 122.65 | 127.63 | 128.12 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816P00560000 | 2024-04-24 11:03AM EDT | 560.00 | 132.95 | 137.62 | 138.12 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816P00565000 | 2024-04-23 10:00AM EDT | 565.00 | 142.64 | 142.62 | 143.12 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816P00570000 | 2024-04-24 10:57AM EDT | 570.00 | 142.41 | 147.62 | 148.12 | 0.00 | - | - | 0 | 0.00% |
| QQQ240816P00580000 | 2024-05-01 12:19PM EDT | 580.00 | 157.89 | 157.62 | 158.12 | +15.99 | +11.27% | 4 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.