Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.620,95 +1.666,95 (+2,78%)
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:
Precio de ejercicio:305.00
Opciones de comprapara20 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240531C00305000 | 2024-05-14 1:41PM EDT | 2024-05-31 | 139.78 | 146.82 | 147.21 | 0.00 | - | 1 | 5 | 88.28% |
| QQQ240621C00305000 | 2024-05-14 2:50PM EDT | 2024-06-21 | 148.09 | 147.92 | 148.24 | +5.64 | +3.96% | 1 | 11 | 72.24% |
| QQQ240628C00305000 | 2023-11-27 4:41PM EDT | 2024-06-28 | 96.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240719C00305000 | 2024-05-16 12:02PM EDT | 2024-07-19 | 151.06 | 148.55 | 148.88 | 0.00 | - | 1 | 6 | 58.15% |
| QQQ240816C00305000 | 2024-04-26 12:20PM EDT | 2024-08-16 | 131.11 | 149.97 | 150.28 | 0.00 | - | 10 | 10 | 54.57% |
| QQQ240920C00305000 | 2024-05-08 2:52PM EDT | 2024-09-20 | 152.16 | 151.77 | 152.07 | +11.10 | +7.87% | 2 | 10 | 51.66% |
| QQQ240930C00305000 | 2023-11-27 12:05PM EDT | 2024-09-30 | 100.78 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ241018C00305000 | 2024-05-08 1:48PM EDT | 2024-10-18 | 141.48 | 152.47 | 152.76 | 0.00 | - | 20 | 21 | 48.69% |
| QQQ241115C00305000 | 2024-04-16 11:12AM EDT | 2024-11-15 | 137.28 | 153.97 | 154.26 | 0.00 | - | 2 | 20 | 47.78% |
| QQQ241220C00305000 | 2024-05-16 1:54PM EDT | 2024-12-20 | 157.67 | 155.76 | 156.12 | 0.00 | - | 1 | 5 | 46.87% |
| QQQ241231C00305000 | 2024-05-14 11:16AM EDT | 2024-12-31 | 149.43 | 155.79 | 156.19 | 0.00 | - | 18 | 19 | 45.83% |
| QQQ250117C00305000 | 2023-12-26 12:30PM EDT | 2025-01-17 | 123.29 | 0.00 | 0.00 | 0.00 | - | 1 | 694 | 0.00% |
| QQQ250321C00305000 | 2024-04-26 11:39AM EDT | 2025-03-21 | 141.70 | 159.67 | 160.27 | 0.00 | - | 4 | 1 | 44.57% |
| QQQ250620C00305000 | 2023-12-20 12:08PM EDT | 2025-06-20 | 129.98 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| QQQ251219C00305000 | 2023-12-20 1:44PM EDT | 2025-12-19 | 137.56 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| QQQ260116C00305000 | 2023-11-10 1:52PM EDT | 2026-01-16 | 111.41 | 120.50 | 125.00 | 0.00 | - | 12 | 20 | 0.00% |
| QQQ260618C00305000 | 2023-11-07 12:10PM EDT | 2026-06-18 | 114.32 | 124.00 | 129.00 | 0.00 | - | 3 | 3 | 0.00% |
Opciones de ventapara20 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Fecha de caducidad | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00305000 | 2024-05-13 3:42PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 73 | 180 | 89.84% |
| QQQ240531P00305000 | 2024-05-09 1:20PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 3 | 64 | 65.63% |
| QQQ240607P00305000 | 2024-05-10 12:52PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | 0.00 | - | 4 | 17 | 55.08% |
| QQQ240614P00305000 | 2024-05-16 11:53AM EDT | 2024-06-14 | 0.03 | 0.03 | 0.04 | 0.00 | - | 5 | 246 | 50.00% |
| QQQ240621P00305000 | 2024-05-17 10:51AM EDT | 2024-06-21 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 5 | 4,638 | 46.29% |
| QQQ240628P00305000 | 2023-12-26 1:11PM EDT | 2024-06-28 | 1.96 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 25.00% |
| QQQ240719P00305000 | 2024-05-17 2:48PM EDT | 2024-07-19 | 0.11 | 0.10 | 0.11 | 0.00 | - | 54 | 393 | 37.60% |
| QQQ240816P00305000 | 2024-05-16 9:37AM EDT | 2024-08-16 | 0.19 | 0.17 | 0.22 | 0.00 | - | 1 | 28 | 33.99% |
| QQQ240920P00305000 | 2024-05-16 2:26PM EDT | 2024-09-20 | 0.38 | 0.34 | 0.36 | 0.00 | - | 1 | 16,086 | 30.86% |
| QQQ240930P00305000 | 2023-12-13 4:32PM EDT | 2024-09-30 | 3.73 | 0.00 | 0.00 | 0.00 | - | 6 | 460 | 12.50% |
| QQQ241018P00305000 | 2024-05-14 1:01PM EDT | 2024-10-18 | 0.68 | 0.50 | 0.59 | 0.00 | - | 4 | 2,140 | 30.03% |
| QQQ241115P00305000 | 2024-05-06 10:57AM EDT | 2024-11-15 | 1.17 | 0.75 | 0.86 | 0.00 | - | 1 | 20 | 29.37% |
| QQQ241220P00305000 | 2024-05-16 9:34AM EDT | 2024-12-20 | 1.14 | 1.10 | 1.16 | 0.00 | - | 80 | 245 | 28.35% |
| QQQ241231P00305000 | 2024-05-16 9:46AM EDT | 2024-12-31 | 1.18 | 1.13 | 1.29 | 0.00 | - | 7 | 461 | 28.20% |
| QQQ250117P00305000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 513 | 12.50% |
| QQQ250321P00305000 | 2024-05-16 2:53PM EDT | 2025-03-21 | 1.95 | 1.83 | 2.08 | 0.00 | - | 2 | 12 | 26.66% |
| QQQ250331P00305000 | 2024-05-16 3:39PM EDT | 2025-03-31 | 2.00 | 1.91 | 2.18 | 0.00 | - | 1 | 6 | 26.50% |
| QQQ250620P00305000 | 2023-12-13 4:04PM EDT | 2025-06-20 | 8.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,090 | 6.25% |
| QQQ251219P00305000 | 2023-12-12 4:32PM EDT | 2025-12-19 | 11.27 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 6.25% |
| QQQ260116P00305000 | 2023-12-14 3:25PM EDT | 2026-01-16 | 12.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ260618P00305000 | 2023-11-20 2:15PM EDT | 2026-06-18 | 14.50 | 12.50 | 16.50 | 0.00 | - | 6 | 267 | 30.55% |
© 2024 Yahoo. Todos los derechos reservados.