Mercados españoles cerrados

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
389,57+0,40 (+0,10%)
A partir del 03:45PM EST. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara28 de noviembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QQQ231128C003300002023-11-28 3:07PM EST330.0059.4159.1359.24+2.15+3.75%220.00%
QQQ231128C003370002023-11-27 2:19PM EST337.0052.9452.1852.280.00-100.00%
QQQ231128C003390002023-11-27 11:04AM EST339.0050.7550.1450.240.00-100.00%
QQQ231128C003400002023-11-24 10:42AM EST340.0049.2349.1149.220.00-200.00%
QQQ231128C003500002023-11-28 2:10PM EST350.0038.9439.1539.27-0.35-0.89%50530.00%
QQQ231128C003520002023-11-27 3:08PM EST352.0037.7037.0737.170.00-720.00%
QQQ231128C003530002023-11-27 2:37PM EST353.0037.0436.1636.270.00-760.00%
QQQ231128C003540002023-11-27 3:52PM EST354.0035.0935.1735.28-0.54-1.52%190.00%
QQQ231128C003550002023-11-28 2:38PM EST355.0034.1734.1634.23-0.50-1.44%310.00%
QQQ231128C003560002023-11-28 2:31PM EST356.0032.9233.0933.19-0.72-2.14%19190.00%
QQQ231128C003580002023-11-28 1:01PM EST358.0031.6331.1031.19+0.09+0.29%26270.00%
QQQ231128C003590002023-11-28 2:47PM EST359.0030.3830.2130.30-0.35-1.14%380.00%
QQQ231128C003600002023-11-28 1:24PM EST360.0028.6329.1529.23-1.31-4.38%39340.00%
QQQ231128C003620002023-11-28 12:11PM EST362.0028.2327.1527.25+0.72+2.62%120.00%
QQQ231128C003630002023-11-28 3:13PM EST363.0026.2526.1526.25-0.52-1.94%44440.00%
QQQ231128C003640002023-11-28 12:19PM EST364.0026.3125.1225.21+0.71+2.77%360.00%
QQQ231128C003650002023-11-28 12:41PM EST365.0024.8324.0924.17+0.61+2.52%11260.00%
QQQ231128C003660002023-11-28 9:33AM EST366.0022.4323.0923.19-1.31-5.52%5340.00%
QQQ231128C003670002023-11-28 3:19PM EST367.0022.1822.2022.28-0.72-3.14%14180.00%
QQQ231128C003680002023-11-28 1:26PM EST368.0020.7421.1021.19-0.54-2.54%60250.00%
QQQ231128C003700002023-11-28 10:55AM EST370.0018.8519.1919.27-0.33-1.72%10540.00%
QQQ231128C003710002023-11-28 2:01PM EST371.0018.0518.1418.24-1.20-6.23%54130.00%
QQQ231128C003720002023-11-28 3:23PM EST372.0017.0217.1517.23-0.14-0.82%611070.00%
QQQ231128C003730002023-11-28 2:47PM EST373.0016.3616.1416.22-0.57-3.37%3120.00%
QQQ231128C003740002023-11-28 3:23PM EST374.0015.0015.1515.23+0.14+0.94%16170.00%
QQQ231128C003750002023-11-28 1:47PM EST375.0014.1714.1214.19-0.42-2.88%36380.00%
QQQ231128C003760002023-11-28 1:13PM EST376.0012.6913.2013.29-1.48-10.44%841,0120.00%
QQQ231128C003770002023-11-28 11:36AM EST377.0013.6812.1612.23+1.55+12.78%113130.00%
QQQ231128C003780002023-11-28 1:46PM EST378.0011.1811.1711.28-0.86-7.14%3732660.00%
QQQ231128C003790002023-11-28 2:57PM EST379.0010.5710.1710.25+0.41+4.04%176140.00%
QQQ231128C003800002023-11-28 3:11PM EST380.009.289.169.25+0.09+0.98%3561950.00%
QQQ231128C003810002023-11-28 12:52PM EST381.008.098.168.27-0.08-0.98%2649840.00%
QQQ231128C003820002023-11-28 3:27PM EST382.007.087.167.23-0.16-2.21%3346060.00%
QQQ231128C003830002023-11-28 3:10PM EST383.006.306.146.21+0.08+1.29%6023820.00%
QQQ231128C003840002023-11-28 3:21PM EST384.004.955.135.20-0.30-5.71%3371,5100.00%
QQQ231128C003850002023-11-28 3:27PM EST385.004.124.174.22-0.18-4.19%1,3682,0650.00%
QQQ231128C003860002023-11-28 3:29PM EST386.003.213.123.17-0.19-5.59%1,2166730.00%
QQQ231128C003870002023-11-28 3:30PM EST387.002.232.182.23-0.34-13.23%6,7527730.00%
QQQ231128C003880002023-11-28 3:30PM EST388.001.271.251.27-0.51-28.65%47,0073,4600.00%
QQQ231128C003890002023-11-28 3:30PM EST389.000.380.350.37-0.79-67.52%195,2193,8320.00%
QQQ231128C003900002023-11-28 3:30PM EST390.000.020.020.03-0.69-97.18%216,9277,5092.00%
QQQ231128C003910002023-11-28 3:30PM EST391.000.010.010.02-0.37-97.37%92,61810,6874.30%
QQQ231128C003920002023-11-28 3:30PM EST392.000.010.000.01-0.19-95.00%35,2954,5715.86%
QQQ231128C003930002023-11-28 3:27PM EST393.000.010.000.01-0.09-90.00%21,1735,3077.81%
QQQ231128C003940002023-11-28 3:25PM EST394.000.010.000.01-0.04-80.00%10,5375,9089.77%
QQQ231128C003950002023-11-28 3:00PM EST395.000.010.000.01-0.03-75.00%4,7394,30011.72%
QQQ231128C003960002023-11-28 3:05PM EST396.000.010.000.01-0.01-50.00%2,6052,41613.67%
QQQ231128C003970002023-11-28 1:13PM EST397.000.010.000.01-0.01-50.00%8551,52215.24%
QQQ231128C003980002023-11-28 11:45AM EST398.000.010.000.01-0.01-50.00%1942,18417.19%
QQQ231128C003990002023-11-28 2:52PM EST399.000.010.000.010.00-1041,51518.75%
QQQ231128C004000002023-11-28 2:00PM EST400.000.010.000.010.00-1032,55020.70%
QQQ231128C004010002023-11-28 11:45AM EST401.000.010.000.010.00-121,03722.27%
QQQ231128C004020002023-11-28 2:15PM EST402.000.010.000.010.00-2212,27824.22%
QQQ231128C004030002023-11-28 11:47AM EST403.000.010.000.010.00-4765325.78%
QQQ231128C004040002023-11-28 12:57PM EST404.000.010.000.010.00-761427.34%
QQQ231128C004050002023-11-27 3:50PM EST405.000.010.000.010.00-16727628.91%
QQQ231128C004060002023-11-27 3:00PM EST406.000.010.000.010.00-1,1931,15430.47%
QQQ231128C004070002023-11-27 10:30AM EST407.000.010.000.010.00-16020432.03%
QQQ231128C004080002023-11-27 10:15AM EST408.000.010.000.010.00-122833.59%
QQQ231128C004090002023-11-24 12:51PM EST409.000.010.000.010.00-6810035.16%
QQQ231128C004100002023-11-28 9:40AM EST410.000.010.000.010.00-11,45636.72%
QQQ231128C004110002023-11-24 10:01AM EST411.000.010.000.010.00-12738.28%
QQQ231128C004130002023-11-22 9:57AM EST413.000.020.000.010.00-566841.41%
QQQ231128C004140002023-11-22 9:53AM EST414.000.020.000.010.00--5642.97%
QQQ231128C004150002023-11-22 10:42AM EST415.000.010.000.010.00-12816144.53%
QQQ231128C004160002023-11-22 9:58AM EST416.000.010.000.010.00--5246.09%
QQQ231128C004190002023-11-16 10:27AM EST419.000.030.000.010.00--550.78%
QQQ231128C004200002023-11-20 3:13PM EST420.000.020.000.010.00-121452.34%
QQQ231128C004210002023-11-22 9:58AM EST421.000.010.000.010.00-494950.00%
QQQ231128C004220002023-11-17 4:10PM EST422.000.020.000.010.00-696951.56%
QQQ231128C004240002023-11-21 2:14PM EST424.000.020.000.010.00-170754.69%
QQQ231128C004250002023-11-20 11:12AM EST425.000.010.000.010.00-33057056.25%
QQQ231128C004260002023-11-20 12:41PM EST426.000.010.000.010.00--24056.25%
QQQ231128C004270002023-11-28 3:21PM EST427.000.010.000.010.00-6759.38%
QQQ231128C004320002023-11-17 4:10PM EST432.000.010.000.010.00-287865.63%
QQQ231128C004350002023-11-15 3:46PM EST435.000.020.000.010.00--1368.75%
QQQ231128C004360002023-11-15 2:51PM EST436.000.020.000.010.00--1270.31%
QQQ231128C004370002023-11-17 2:56PM EST437.000.010.000.010.00-808071.88%
QQQ231128C004400002023-11-16 11:57AM EST440.000.010.000.010.00--23475.00%
QQQ231128C004410002023-11-16 10:29AM EST441.000.010.000.010.00--25278.13%
QQQ231128C004420002023-11-16 12:13PM EST442.000.010.000.010.00--9078.13%
Ventaspara28 de noviembre de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QQQ231128P003270002023-11-24 9:48AM EST327.000.010.000.010.00-4116106.25%
QQQ231128P003280002023-11-21 3:03PM EST328.000.020.000.010.00--10106.25%
QQQ231128P003290002023-11-24 10:13AM EST329.000.010.000.010.00-3446103.13%
QQQ231128P003300002023-11-24 10:19AM EST330.000.010.000.010.00-28288103.13%
QQQ231128P003310002023-11-21 3:02PM EST331.000.020.000.010.00--295100.00%
QQQ231128P003320002023-11-21 3:02PM EST332.000.020.000.010.00--32396.88%
QQQ231128P003330002023-11-24 11:28AM EST333.000.010.000.010.00-50056596.88%
QQQ231128P003340002023-11-22 1:54PM EST334.000.020.000.010.00--12293.75%
QQQ231128P003350002023-11-28 1:01PM EST335.000.010.000.010.00-137593.75%
QQQ231128P003380002023-11-24 1:00PM EST338.000.010.000.010.00-7787.50%
QQQ231128P003390002023-11-22 9:57AM EST339.000.020.000.010.00-1187.50%
QQQ231128P003400002023-11-17 9:55AM EST340.000.050.000.010.00-607384.38%
QQQ231128P003450002023-11-24 9:48AM EST345.000.020.000.010.00-899176.56%
QQQ231128P003460002023-11-24 9:48AM EST346.000.020.000.010.00-6675.00%
QQQ231128P003470002023-11-24 10:37AM EST347.000.020.000.010.00-16515171.88%
QQQ231128P003480002023-11-27 3:57PM EST348.000.010.010.010.00-1619576.56%
QQQ231128P003490002023-11-24 10:59AM EST349.000.020.000.010.00-606368.75%
QQQ231128P003500002023-11-27 10:45AM EST350.000.010.000.010.00-4520168.75%
QQQ231128P003510002023-11-27 9:37AM EST351.000.010.000.010.00-16381265.63%
QQQ231128P003520002023-11-27 3:39PM EST352.000.010.000.010.00-11748165.63%
QQQ231128P003530002023-11-24 12:52PM EST353.000.020.000.010.00-534362.50%
QQQ231128P003540002023-11-24 1:03PM EST354.000.020.000.010.00-12714062.50%
QQQ231128P003550002023-11-22 1:57PM EST355.000.040.000.010.00-384259.38%
QQQ231128P003560002023-11-27 10:59AM EST356.000.010.000.010.00-189157.81%
QQQ231128P003570002023-11-27 3:39PM EST357.000.010.000.010.00-41,21656.25%
QQQ231128P003580002023-11-27 1:13PM EST358.000.010.000.010.00-12054.69%
QQQ231128P003590002023-11-27 1:34PM EST359.000.010.000.010.00-755253.13%
QQQ231128P003600002023-11-27 3:32PM EST360.000.010.000.010.00-1611151.56%
QQQ231128P003610002023-11-27 3:32PM EST361.000.010.000.010.00-26327650.00%
QQQ231128P003620002023-11-27 11:57AM EST362.000.010.000.010.00-17665451.56%
QQQ231128P003630002023-11-28 11:32AM EST363.000.010.000.010.00-2015450.00%
QQQ231128P003640002023-11-28 9:52AM EST364.000.010.000.010.00-203,78148.44%
QQQ231128P003650002023-11-28 9:40AM EST365.000.010.000.010.00-278146.09%
QQQ231128P003660002023-11-28 10:49AM EST366.000.010.000.010.00-451,18144.53%
QQQ231128P003670002023-11-27 4:08PM EST367.000.010.000.010.00-27534042.97%
QQQ231128P003680002023-11-27 4:14PM EST368.000.010.000.010.00-9652940.63%
QQQ231128P003690002023-11-27 4:11PM EST369.000.010.000.01-0.01-50.00%142739.06%
QQQ231128P003700002023-11-28 2:38PM EST370.000.010.000.01-0.01-50.00%1202,23937.50%
QQQ231128P003710002023-11-28 10:38AM EST371.000.010.000.01-0.01-50.00%287935.94%
QQQ231128P003720002023-11-27 3:18PM EST372.000.010.000.010.00-393,25233.59%
QQQ231128P003730002023-11-28 9:30AM EST373.000.010.000.01-0.01-50.00%161532.03%
QQQ231128P003740002023-11-28 9:30AM EST374.000.010.000.010.00-483030.47%
QQQ231128P003750002023-11-28 12:08PM EST375.000.010.000.010.00-9297428.91%
QQQ231128P003760002023-11-27 3:58PM EST376.000.010.000.01-0.01-50.00%32,71126.56%
QQQ231128P003770002023-11-28 11:25AM EST377.000.010.000.01-0.01-50.00%4579625.00%
QQQ231128P003780002023-11-28 2:15PM EST378.000.010.000.01-0.01-50.00%1122,87923.44%
QQQ231128P003790002023-11-28 2:45PM EST379.000.010.000.01-0.01-50.00%2323,45421.49%
QQQ231128P003800002023-11-28 3:10PM EST380.000.010.000.01-0.01-50.00%7,8041,90419.53%
QQQ231128P003810002023-11-28 2:49PM EST381.000.010.000.01-0.01-50.00%7,2762,35417.97%
QQQ231128P003820002023-11-28 3:18PM EST382.000.010.000.01-0.02-66.67%8,1576,35016.02%
QQQ231128P003830002023-11-28 3:11PM EST383.000.010.000.01-0.04-80.00%10,5813,01514.06%
QQQ231128P003840002023-11-28 3:22PM EST384.000.010.000.01-0.06-85.71%4,9407,87912.11%
QQQ231128P003850002023-11-28 3:30PM EST385.000.010.000.01-0.09-90.00%31,9889,21110.16%
QQQ231128P003860002023-11-28 3:30PM EST386.000.010.000.01-0.17-94.44%46,3395,9818.20%
QQQ231128P003870002023-11-28 3:30PM EST387.000.010.010.02-0.33-97.06%75,6977,9547.03%
QQQ231128P003880002023-11-28 3:30PM EST388.000.040.020.03-0.54-93.10%147,0978,3325.13%
QQQ231128P003890002023-11-28 3:30PM EST389.000.140.160.17-0.84-85.71%264,6436,6074.81%
QQQ231128P003900002023-11-28 3:30PM EST390.000.790.800.84-0.69-46.62%107,81510,6597.37%
QQQ231128P003910002023-11-28 3:30PM EST391.001.771.771.84-0.41-18.81%25,6782,83911.79%
QQQ231128P003920002023-11-28 3:30PM EST392.002.782.752.84-0.26-8.55%5,9011,22415.60%
QQQ231128P003930002023-11-28 3:29PM EST393.003.763.823.90-0.18-4.57%81624720.17%
QQQ231128P003940002023-11-28 2:46PM EST394.004.334.824.89-0.62-12.53%46021023.37%
QQQ231128P003950002023-11-28 11:52AM EST395.004.735.725.80-0.93-16.43%2666224.73%
QQQ231128P003960002023-11-28 12:46PM EST396.006.866.786.84+0.16+2.39%1191628.61%
QQQ231128P003970002023-11-28 12:19PM EST397.007.867.727.79+1.06+15.59%17030.37%
QQQ231128P003980002023-11-28 2:26PM EST398.008.868.929.00+0.75+9.25%1484038.14%
QQQ231128P003990002023-11-28 2:18PM EST399.009.939.879.94+0.43+4.53%302639.75%
QQQ231128P004000002023-11-28 3:22PM EST400.0011.0810.8210.91+0.18+1.65%2211941.90%
QQQ231128P004020002023-11-27 9:36AM EST402.0012.1012.8212.90-1.49-10.96%1147.12%
QQQ231128P004030002023-11-27 11:06AM EST403.0013.7413.8413.910.00-2050.10%
QQQ231128P004040002023-11-22 11:26AM EST404.0014.3614.7214.81+0.70+5.12%4249.71%
QQQ231128P004060002023-11-27 2:43PM EST406.0016.9016.8416.920.00-1057.03%
QQQ231128P004100002023-11-28 9:31AM EST410.0021.2020.8220.90+0.38+1.83%3266.21%
QQQ231128P004250002023-11-27 9:51AM EST425.0036.1535.8635.900.00-10101.07%
QQQ231128P004270002023-11-28 12:01PM EST427.0036.6637.8037.87-0.94-2.50%100103.22%
QQQ231128P004280002023-11-24 9:46AM EST428.0038.5638.7338.820.00-10102.15%
QQQ231128P004300002023-11-28 10:01AM EST430.0041.6340.7240.80-3.66-8.08%10105.37%