Mercados españoles abiertos en 8 hrs 16 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0732 +0,0014 (+0,13%) Petróleo Brent
83,87 +0,20 (+0,24%) Bitcoin EUR
55.257,18 +1.254,92 (+2,32%)
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 comprapara31 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250331C00315000 | 2024-04-01 2:34PM EDT | 315.00 | 147.16 | 129.98 | 132.49 | 0.00 | - | - | 1 | 43.62% |
| QQQ250331C00330000 | 2024-04-19 3:30PM EDT | 330.00 | 106.34 | 113.00 | 118.00 | 0.00 | - | 2 | 1 | 39.84% |
| QQQ250331C00340000 | 2024-04-01 1:48PM EDT | 340.00 | 124.70 | 108.17 | 109.20 | 0.00 | - | - | 1 | 38.08% |
| QQQ250331C00350000 | 2024-05-02 1:19PM EDT | 350.00 | 96.80 | 96.65 | 101.00 | -5.98 | -5.82% | 1 | 2 | 36.77% |
| QQQ250331C00360000 | 2024-04-29 2:24PM EDT | 360.00 | 95.60 | 87.50 | 92.50 | 0.00 | - | 2 | 3 | 35.13% |
| QQQ250331C00365000 | 2024-04-19 2:37PM EDT | 365.00 | 79.00 | 83.50 | 88.50 | 0.00 | - | 1 | 2 | 34.47% |
| QQQ250331C00380000 | 2024-04-22 2:42PM EDT | 380.00 | 70.95 | 72.00 | 77.00 | 0.00 | - | 2 | 3 | 32.69% |
| QQQ250331C00395000 | 2024-04-22 12:57PM EDT | 395.00 | 57.98 | 61.00 | 66.00 | 0.00 | - | 2 | 1 | 30.97% |
| QQQ250331C00400000 | 2024-04-19 4:05PM EDT | 400.00 | 53.88 | 57.50 | 62.50 | 0.00 | - | 16 | 17 | 30.43% |
| QQQ250331C00401000 | 2024-04-23 11:03AM EDT | 401.00 | 58.34 | 56.50 | 61.50 | 0.00 | - | 2 | 16 | 30.12% |
| QQQ250331C00403000 | 2024-04-22 12:56PM EDT | 403.00 | 52.56 | 55.00 | 60.00 | 0.00 | - | 2 | 2 | 29.83% |
| QQQ250331C00407000 | 2024-04-17 12:10PM EDT | 407.00 | 58.56 | 52.50 | 57.50 | 0.00 | - | 1 | 0 | 29.55% |
| QQQ250331C00410000 | 2024-04-30 1:06PM EDT | 410.00 | 54.39 | 50.50 | 55.49 | 0.00 | - | 50 | 27 | 29.24% |
| QQQ250331C00414000 | 2024-04-22 9:33AM EDT | 414.00 | 46.40 | 48.00 | 52.52 | 0.00 | - | 5 | 5 | 28.61% |
| QQQ250331C00415000 | 2024-04-30 12:49PM EDT | 415.00 | 50.83 | 47.00 | 52.00 | 0.00 | - | 230 | 120 | 28.59% |
| QQQ250331C00416000 | 2024-04-19 12:56PM EDT | 416.00 | 45.36 | 46.50 | 51.50 | 0.00 | - | 1 | 1 | 28.58% |
| QQQ250331C00418000 | 2024-04-25 1:12PM EDT | 418.00 | 45.75 | 45.50 | 50.34 | 0.00 | - | 1 | 1 | 28.46% |
| QQQ250331C00419000 | 2024-04-24 2:19PM EDT | 419.00 | 47.98 | 44.50 | 49.50 | 0.00 | - | 1 | 1 | 28.23% |
| QQQ250331C00420000 | 2024-05-01 11:17AM EDT | 420.00 | 43.10 | 44.00 | 49.00 | 0.00 | - | 1 | 12 | 28.21% |
| QQQ250331C00423000 | 2024-05-01 2:04PM EDT | 423.00 | 42.67 | 42.00 | 47.00 | 0.00 | - | 2 | 1 | 27.83% |
| QQQ250331C00424000 | 2024-04-24 12:56PM EDT | 424.00 | 44.35 | 41.50 | 45.77 | 0.00 | - | 1 | 18 | 27.36% |
| QQQ250331C00425000 | 2024-04-26 3:35PM EDT | 425.00 | 47.70 | 41.00 | 46.00 | 0.00 | - | 1 | 10 | 27.78% |
| QQQ250331C00427000 | 2024-04-29 10:24AM EDT | 427.00 | 46.52 | 40.16 | 44.50 | 0.00 | - | 4 | 5 | 27.41% |
| QQQ250331C00430000 | 2024-05-01 11:09AM EDT | 430.00 | 38.04 | 38.00 | 43.00 | 0.00 | - | 2 | 29 | 27.30% |
| QQQ250331C00433000 | 2024-04-26 1:20PM EDT | 433.00 | 42.98 | 36.06 | 41.00 | 0.00 | - | 10 | 10 | 26.87% |
| QQQ250331C00435000 | 2024-05-01 2:06PM EDT | 435.00 | 35.68 | 35.00 | 40.00 | 0.00 | - | 5 | 9 | 26.78% |
| QQQ250331C00436000 | 2024-04-15 9:42AM EDT | 436.00 | 49.43 | 34.50 | 39.50 | 0.00 | - | 10 | 0 | 26.73% |
| QQQ250331C00437000 | 2024-04-10 1:53PM EDT | 437.00 | 46.20 | 34.00 | 39.00 | 0.00 | - | - | 4 | 26.67% |
| QQQ250331C00438000 | 2024-04-10 3:58PM EDT | 438.00 | 46.51 | 33.50 | 38.50 | 0.00 | - | - | 3 | 26.62% |
| QQQ250331C00439000 | 2024-05-01 9:51AM EDT | 439.00 | 33.72 | 33.00 | 37.50 | 0.00 | - | 1 | 3,006 | 26.26% |
| QQQ250331C00440000 | 2024-05-01 11:09AM EDT | 440.00 | 32.51 | 32.50 | 37.00 | 0.00 | - | 2 | 3,001 | 26.20% |
| QQQ250331C00441000 | 2024-04-16 4:08PM EDT | 441.00 | 40.15 | 32.00 | 36.50 | 0.00 | - | 4 | 3 | 26.14% |
| QQQ250331C00445000 | 2024-04-30 9:55AM EDT | 445.00 | 35.61 | 29.50 | 34.50 | 0.00 | - | 1 | 2 | 25.87% |
| QQQ250331C00447000 | 2024-04-02 9:30AM EDT | 447.00 | 42.40 | 29.85 | 30.74 | 0.00 | - | - | 3 | 24.03% |
| QQQ250331C00450000 | 2024-05-02 2:17PM EDT | 450.00 | 28.95 | 27.00 | 31.76 | -3.67 | -11.25% | 1 | 7 | 25.35% |
| QQQ250331C00455000 | 2024-04-12 2:40PM EDT | 455.00 | 36.85 | 24.50 | 29.31 | 0.00 | - | 2 | 0 | 24.94% |
| QQQ250331C00460000 | 2024-04-30 1:06PM EDT | 460.00 | 26.11 | 22.58 | 27.00 | 0.00 | - | 50 | 28 | 24.56% |
| QQQ250331C00470000 | 2024-04-19 3:07PM EDT | 470.00 | 18.28 | 18.50 | 21.11 | 0.00 | - | 2 | 2 | 22.80% |
| QQQ250331C00471000 | 2024-04-19 3:14PM EDT | 471.00 | 18.21 | 18.00 | 20.72 | 0.00 | - | 1 | 1 | 22.73% |
| QQQ250331C00475000 | 2024-04-19 3:07PM EDT | 475.00 | 16.70 | 16.56 | 19.21 | 0.00 | - | 2 | 2 | 22.48% |
| QQQ250331C00476000 | 2024-04-10 11:03AM EDT | 476.00 | 25.92 | 16.21 | 18.84 | 0.00 | - | - | 4 | 22.41% |
| QQQ250331C00480000 | 2024-05-01 9:30AM EDT | 480.00 | 16.00 | 14.50 | 17.44 | -0.34 | -2.08% | 2 | 10 | 22.18% |
| QQQ250331C00488000 | 2024-04-17 10:12AM EDT | 488.00 | 18.41 | 12.00 | 14.87 | 0.00 | - | - | 1 | 21.73% |
| QQQ250331C00490000 | 2024-04-29 1:20PM EDT | 490.00 | 16.41 | 13.32 | 14.28 | 0.00 | - | 30 | 162 | 21.63% |
| QQQ250331C00495000 | 2024-04-23 1:22PM EDT | 495.00 | 12.89 | 10.00 | 14.13 | 0.00 | - | - | 1 | 22.31% |
| QQQ250331C00500000 | 2024-04-30 3:59PM EDT | 500.00 | 11.32 | 10.69 | 11.59 | 0.00 | - | 1 | 187 | 21.15% |
| QQQ250331C00505000 | 2024-05-01 2:11PM EDT | 505.00 | 9.35 | 9.63 | 10.41 | 0.00 | - | 1 | 4 | 20.94% |
| QQQ250331C00510000 | 2024-04-25 11:04AM EDT | 510.00 | 8.40 | 8.50 | 9.34 | 0.00 | - | 1 | 7 | 20.74% |
| QQQ250331C00515000 | 2024-05-01 3:05PM EDT | 515.00 | 8.63 | 7.65 | 9.88 | 0.00 | - | 16 | 23 | 21.87% |
| QQQ250331C00520000 | 2024-05-02 10:54AM EDT | 520.00 | 6.61 | 4.50 | 7.43 | -1.94 | -22.69% | 2 | 94 | 20.35% |
| QQQ250331C00525000 | 2024-04-30 2:55PM EDT | 525.00 | 6.83 | 4.00 | 6.64 | 0.00 | - | 2 | 29 | 20.20% |
| QQQ250331C00530000 | 2024-04-29 3:57PM EDT | 530.00 | 7.00 | 5.40 | 5.96 | 0.00 | - | 2 | 7 | 20.10% |
| QQQ250331C00535000 | 2024-04-23 12:59PM EDT | 535.00 | 5.32 | 4.75 | 5.28 | 0.00 | - | 1 | 5 | 19.94% |
| QQQ250331C00540000 | 2024-04-05 10:07AM EDT | 540.00 | 7.85 | 4.20 | 4.71 | 0.00 | - | 8 | 50 | 19.84% |
| QQQ250331C00545000 | 2024-04-18 3:11PM EDT | 545.00 | 4.79 | 3.71 | 4.19 | 0.00 | - | 1 | 95 | 19.73% |
| QQQ250331C00550000 | 2024-04-19 10:11AM EDT | 550.00 | 3.88 | 1.45 | 3.73 | 0.00 | - | 3 | 62 | 19.64% |
| QQQ250331C00555000 | 2024-04-22 9:51AM EDT | 555.00 | 2.84 | 2.82 | 3.33 | -0.16 | -5.33% | 1 | 60 | 19.58% |
| QQQ250331C00560000 | 2024-04-30 12:56PM EDT | 560.00 | 3.02 | 2.52 | 2.97 | 0.00 | - | 30 | 66 | 19.53% |
| QQQ250331C00565000 | 2024-04-26 3:51PM EDT | 565.00 | 3.08 | 2.21 | 2.65 | 0.00 | - | 2 | 6 | 19.48% |
| QQQ250331C00570000 | 2024-05-02 11:45AM EDT | 570.00 | 2.05 | 1.95 | 2.37 | +0.20 | +10.81% | 2 | 28 | 19.45% |
| QQQ250331C00575000 | 2024-05-02 9:30AM EDT | 575.00 | 2.13 | 1.71 | 2.15 | +0.01 | +0.47% | 2 | 5 | 19.48% |
Opciones de ventapara31 de marzo de 2025
| 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250331P00300000 | 2024-04-29 10:30AM EDT | 300.00 | 3.15 | 2.78 | 3.24 | 0.00 | - | 1 | 7 | 26.25% |
| QQQ250331P00315000 | 2024-04-18 10:02AM EDT | 315.00 | 5.51 | 3.72 | 4.13 | 0.00 | - | 4 | 7 | 24.85% |
| QQQ250331P00320000 | 2024-05-01 2:38PM EDT | 320.00 | 4.78 | 4.07 | 4.50 | 0.00 | - | 131 | 123 | 24.43% |
| QQQ250331P00325000 | 2024-04-23 1:11PM EDT | 325.00 | 5.56 | 4.46 | 4.90 | 0.00 | - | 140 | 89 | 24.01% |
| QQQ250331P00330000 | 2024-04-30 10:45AM EDT | 330.00 | 5.10 | 4.88 | 5.39 | 0.00 | - | 52 | 147 | 23.67% |
| QQQ250331P00335000 | 2024-04-24 12:58PM EDT | 335.00 | 6.44 | 5.39 | 5.86 | 0.00 | - | 4 | 60 | 23.25% |
| QQQ250331P00340000 | 2024-05-02 10:13AM EDT | 340.00 | 6.80 | 5.98 | 7.98 | -0.03 | -0.44% | 1 | 107 | 24.68% |
| QQQ250331P00345000 | 2024-04-30 12:21PM EDT | 345.00 | 6.80 | 6.36 | 6.94 | 0.00 | - | 1 | 148 | 22.45% |
| QQQ250331P00350000 | 2024-04-26 11:00AM EDT | 350.00 | 7.35 | 6.95 | 7.56 | 0.00 | - | 1 | 627 | 22.06% |
| QQQ250331P00355000 | 2024-04-29 3:28PM EDT | 355.00 | 8.03 | 7.63 | 9.65 | 0.00 | - | 2 | 796 | 23.07% |
| QQQ250331P00360000 | 2024-05-01 11:05AM EDT | 360.00 | 9.55 | 8.32 | 10.95 | 0.00 | - | 1 | 155 | 23.14% |
| QQQ250331P00365000 | 2024-04-30 11:16AM EDT | 365.00 | 9.60 | 9.10 | 9.72 | 0.00 | - | 5 | 88 | 20.89% |
| QQQ250331P00370000 | 2024-05-01 3:57PM EDT | 370.00 | 11.19 | 9.88 | 10.56 | 0.00 | - | 1 | 6 | 20.51% |
| QQQ250331P00375000 | 2024-05-01 12:17PM EDT | 375.00 | 11.65 | 10.82 | 11.47 | -0.76 | -6.12% | 1 | 88 | 20.12% |
| QQQ250331P00380000 | 2024-05-02 10:13AM EDT | 380.00 | 13.39 | 9.50 | 14.50 | +1.36 | +11.31% | 1 | 23 | 21.34% |
| QQQ250331P00385000 | 2024-04-19 1:09PM EDT | 385.00 | 17.50 | 10.50 | 15.50 | 0.00 | - | 2 | 6 | 20.85% |
| QQQ250331P00390000 | 2024-05-02 2:47PM EDT | 390.00 | 14.31 | 12.00 | 16.50 | +0.59 | +4.30% | 2 | 6 | 20.31% |
| QQQ250331P00395000 | 2024-05-01 3:12PM EDT | 395.00 | 15.19 | 13.00 | 18.00 | 0.00 | - | 1 | 3 | 20.08% |
| QQQ250331P00400000 | 2024-05-02 3:48PM EDT | 400.00 | 16.99 | 14.50 | 19.30 | +0.77 | +4.75% | 30 | 1,239 | 19.63% |
| QQQ250331P00404000 | 2024-05-02 2:01PM EDT | 404.00 | 18.33 | 15.50 | 20.46 | -4.57 | -19.96% | 1 | 0 | 19.31% |
| QQQ250331P00410000 | 2024-04-30 1:06PM EDT | 410.00 | 20.03 | 17.01 | 22.00 | 0.00 | - | 48 | 37 | 18.63% |
| QQQ250331P00413000 | 2024-04-19 3:47PM EDT | 413.00 | 28.07 | 18.00 | 23.00 | 0.00 | - | 1 | 1 | 18.40% |
| QQQ250331P00415000 | 2024-04-30 12:49PM EDT | 415.00 | 21.73 | 19.00 | 23.88 | 0.00 | - | 231 | 124 | 18.37% |
| QQQ250331P00416000 | 2024-04-10 2:50PM EDT | 416.00 | 20.38 | 19.00 | 23.67 | 0.00 | - | - | 3 | 17.94% |
| QQQ250331P00417000 | 2024-04-22 9:48AM EDT | 417.00 | 27.25 | 19.50 | 24.50 | 0.00 | - | - | 1 | 18.16% |
| QQQ250331P00418000 | 2024-04-26 9:36AM EDT | 418.00 | 22.52 | 20.00 | 25.00 | 0.00 | - | 1 | 1 | 18.17% |
| QQQ250331P00420000 | 2024-05-02 2:00PM EDT | 420.00 | 23.69 | 20.50 | 25.50 | +1.18 | +5.24% | 9 | 73 | 17.87% |
| QQQ250331P00421000 | 2024-04-22 2:38PM EDT | 421.00 | 27.19 | 21.59 | 26.00 | 0.00 | - | 1 | 2 | 17.87% |
| QQQ250331P00422000 | 2024-05-02 9:57AM EDT | 422.00 | 25.25 | 21.50 | 26.00 | -0.56 | -2.17% | 5 | 8 | 17.55% |
| QQQ250331P00424000 | 2024-05-01 3:00PM EDT | 424.00 | 23.50 | 22.00 | 27.00 | 0.00 | - | 1 | 11 | 17.54% |
| QQQ250331P00425000 | 2024-04-30 3:59PM EDT | 425.00 | 26.15 | 23.67 | 25.54 | 0.00 | - | 10 | 13 | 16.32% |
| QQQ250331P00426000 | 2024-04-24 11:55AM EDT | 426.00 | 26.92 | 23.00 | 27.50 | 0.00 | - | 4 | 3 | 17.21% |
| QQQ250331P00427000 | 2024-04-29 3:26PM EDT | 427.00 | 24.73 | 23.00 | 28.00 | 0.00 | - | 2 | 4 | 17.19% |
| QQQ250331P00429000 | 2024-05-02 3:01PM EDT | 429.00 | 26.46 | 25.18 | 29.00 | -2.22 | -7.74% | 1 | 9 | 17.14% |
| QQQ250331P00430000 | 2024-05-02 2:48PM EDT | 430.00 | 26.96 | 24.50 | 28.36 | +1.60 | +6.31% | 2 | 102 | 16.41% |
| QQQ250331P00431000 | 2024-05-02 2:24PM EDT | 431.00 | 27.45 | 25.08 | 29.50 | +0.67 | +2.50% | 2 | 5 | 16.77% |
| QQQ250331P00432000 | 2024-04-29 1:25PM EDT | 432.00 | 25.91 | 25.01 | 30.00 | 0.00 | - | 4 | 8 | 16.74% |
| QQQ250331P00434000 | 2024-04-29 3:24PM EDT | 434.00 | 27.36 | 26.00 | 30.99 | 0.00 | - | 70 | 39 | 16.65% |
| QQQ250331P00435000 | 2024-04-29 3:24PM EDT | 435.00 | 27.81 | 26.50 | 31.50 | 0.00 | - | 66 | 37 | 16.61% |
| QQQ250331P00437000 | 2024-04-29 3:25PM EDT | 437.00 | 28.65 | 27.50 | 32.50 | 0.00 | - | 2 | 18 | 16.50% |
| QQQ250331P00440000 | 2024-05-01 4:00PM EDT | 440.00 | 34.23 | 30.86 | 31.79 | 0.00 | - | 3 | 199 | 14.95% |
| QQQ250331P00442000 | 2024-04-10 12:32PM EDT | 442.00 | 29.40 | 29.50 | 32.95 | 0.00 | - | - | 1 | 14.91% |
| QQQ250331P00445000 | 2024-04-16 11:21AM EDT | 445.00 | 34.36 | 31.00 | 35.24 | 0.00 | - | 2 | 7 | 15.16% |
| QQQ250331P00446000 | 2024-04-04 11:55AM EDT | 446.00 | 28.10 | 31.50 | 35.75 | 0.00 | - | 10 | 10 | 15.07% |
| QQQ250331P00447000 | 2024-04-10 4:10PM EDT | 447.00 | 31.55 | 32.00 | 35.27 | 0.00 | - | - | 20 | 14.36% |
| QQQ250331P00448000 | 2024-04-10 4:10PM EDT | 448.00 | 31.98 | 34.00 | 35.79 | 0.00 | - | - | 20 | 14.27% |
| QQQ250331P00449000 | 2024-04-05 2:31PM EDT | 449.00 | 31.70 | 33.15 | 38.00 | 0.00 | - | 2 | 0 | 15.25% |
| QQQ250331P00450000 | 2024-04-19 3:00PM EDT | 450.00 | 46.02 | 33.50 | 36.86 | 0.00 | - | 2 | 5 | 14.09% |
| QQQ250331P00455000 | 2024-04-09 3:14PM EDT | 455.00 | 34.65 | 36.50 | 39.64 | 0.00 | - | - | 1 | 13.64% |
| QQQ250331P00460000 | 2024-04-30 1:06PM EDT | 460.00 | 41.91 | 39.50 | 44.50 | 0.00 | - | 48 | 29 | 14.50% |
| QQQ250331P00470000 | 2024-04-15 2:54PM EDT | 470.00 | 48.10 | 46.00 | 50.50 | 0.00 | - | - | 5 | 13.34% |
| QQQ250331P00475000 | 2024-04-22 3:01PM EDT | 475.00 | 57.97 | 49.50 | 54.00 | 0.00 | - | 3 | 13 | 12.90% |
| QQQ250331P00480000 | 2024-04-24 10:15AM EDT | 480.00 | 55.57 | 53.00 | 58.00 | 0.00 | - | 80 | 275 | 12.74% |
| QQQ250331P00481000 | 2024-04-22 10:28AM EDT | 481.00 | 66.98 | 54.00 | 59.00 | 0.00 | - | - | 1 | 12.89% |
| QQQ250331P00482000 | 2024-04-22 10:28AM EDT | 482.00 | 67.93 | 54.50 | 59.50 | 0.00 | - | - | 1 | 12.55% |
| QQQ250331P00490000 | 2024-04-22 12:57PM EDT | 490.00 | 73.53 | 61.50 | 66.00 | 0.00 | - | 60 | 1 | 12.00% |
| QQQ250331P00495000 | 2024-04-22 12:57PM EDT | 495.00 | 78.14 | 67.14 | 69.27 | 0.00 | - | 60 | 0 | 10.11% |
| QQQ250331P00500000 | 2024-04-17 12:42PM EDT | 500.00 | 74.50 | 72.02 | 74.14 | 0.00 | - | 1 | 0 | 10.38% |
| QQQ250331P00520000 | 2024-04-04 10:08AM EDT | 520.00 | 74.00 | 91.84 | 94.01 | 0.00 | - | 2 | 0 | 12.03% |
| QQQ250331P00570000 | 2024-04-01 2:44PM EDT | 570.00 | 125.50 | 140.35 | 141.76 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.