Mercados españoles abiertos en 5 hrs 32 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.341,77 +139,40 (+0,36%) Dólar/Euro
1,0747 -0,0005 (-0,04%) Petróleo Brent
83,73 +0,15 (+0,18%) Bitcoin EUR
57.201,46 -977,48 (-1,68%)
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:370.00
Opciones de comprapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00370000 | 2024-05-07 11:54AM EDT | 2024-05-10 | 72.08 | 69.58 | 69.85 | 0.00 | - | 1 | 31 | 0.00% |
| QQQ240517C00370000 | 2024-05-08 2:12PM EDT | 2024-05-17 | 70.60 | 70.03 | 70.33 | -0.40 | -0.56% | 2 | 265 | 54.39% |
| QQQ240524C00370000 | 2024-05-03 10:49AM EDT | 2024-05-24 | 66.30 | 70.31 | 71.02 | 0.00 | - | 1 | 16 | 51.15% |
| QQQ240531C00370000 | 2024-05-03 10:50AM EDT | 2024-05-31 | 66.46 | 70.81 | 71.18 | 0.00 | - | 1 | 15 | 44.07% |
| QQQ240621C00370000 | 2024-05-06 11:52AM EDT | 2024-06-21 | 71.31 | 72.25 | 72.59 | 0.00 | - | 11 | 534 | 38.75% |
| QQQ240628C00370000 | 2024-04-24 1:59PM EDT | 2024-06-28 | 61.95 | 72.22 | 72.77 | 0.00 | - | 4 | 42 | 36.66% |
| QQQ240719C00370000 | 2024-05-02 10:47AM EDT | 2024-07-19 | 58.50 | 73.48 | 73.83 | 0.00 | - | 1 | 72 | 33.93% |
| QQQ240816C00370000 | 2024-05-06 10:14AM EDT | 2024-08-16 | 74.47 | 75.64 | 75.99 | 0.00 | - | 2 | 12 | 33.34% |
| QQQ240920C00370000 | 2024-05-02 10:41AM EDT | 2024-09-20 | 64.41 | 78.41 | 78.75 | 0.00 | - | 20 | 1,514 | 33.03% |
| QQQ240930C00370000 | 2024-05-01 1:26PM EDT | 2024-09-30 | 63.75 | 78.60 | 78.95 | 0.00 | - | 1 | 9 | 32.16% |
| QQQ241018C00370000 | 2024-04-22 11:57AM EDT | 2024-10-18 | 62.51 | 80.00 | 80.33 | 0.00 | - | 1 | 10 | 32.15% |
| QQQ241115C00370000 | 2024-05-06 3:56PM EDT | 2024-11-15 | 83.22 | 82.53 | 82.90 | 0.00 | - | 1 | 10 | 32.68% |
| QQQ241220C00370000 | 2024-05-08 4:00PM EDT | 2024-12-20 | 86.00 | 85.50 | 85.75 | +4.32 | +5.29% | 3 | 10,288 | 32.94% |
| QQQ241231C00370000 | 2024-04-26 12:45PM EDT | 2024-12-31 | 80.66 | 85.52 | 85.97 | 0.00 | - | 94 | 66 | 32.38% |
| QQQ250117C00370000 | 2023-12-26 1:38PM EDT | 2025-01-17 | 71.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,432 | 0.00% |
| QQQ250321C00370000 | 2024-05-08 11:21AM EDT | 2025-03-21 | 92.19 | 91.42 | 92.06 | +8.64 | +10.34% | 2 | 20 | 32.94% |
| QQQ250620C00370000 | 2023-12-19 11:25AM EDT | 2025-06-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.00% |
| QQQ251219C00370000 | 2023-12-20 3:53PM EDT | 2025-12-19 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| QQQ260116C00370000 | 2024-05-03 10:19AM EDT | 2026-01-16 | 105.01 | 107.00 | 111.68 | 0.00 | - | 2 | 19 | 34.23% |
| QQQ260618C00370000 | 2023-12-26 1:10PM EDT | 2026-06-18 | 96.62 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
Opciones de ventapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00370000 | 2024-05-06 12:13PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 748 | 75.00% |
| QQQ240514P00370000 | 2024-05-01 3:30PM EDT | 2024-05-14 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 2 | 45.31% |
| QQQ240516P00370000 | 2024-05-08 2:03PM EDT | 2024-05-16 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 100 | 34 | 43.75% |
| QQQ240517P00370000 | 2024-05-08 2:25PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 4 | 3,920 | 41.41% |
| QQQ240524P00370000 | 2024-05-08 1:31PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 112 | 1,276 | 33.99% |
| QQQ240531P00370000 | 2024-05-08 9:45AM EDT | 2024-05-31 | 0.13 | 0.10 | 0.12 | +0.01 | +8.33% | 10 | 838 | 30.32% |
| QQQ240607P00370000 | 2024-05-06 10:25AM EDT | 2024-06-07 | 0.20 | 0.16 | 0.18 | 0.00 | - | 15 | 190 | 28.08% |
| QQQ240614P00370000 | 2024-05-08 3:40PM EDT | 2024-06-14 | 0.25 | 0.25 | 0.28 | -0.04 | -13.79% | 226 | 22 | 26.98% |
| QQQ240621P00370000 | 2024-05-08 3:52PM EDT | 2024-06-21 | 0.34 | 0.33 | 0.34 | -0.02 | -5.56% | 2,160 | 15,684 | 25.51% |
| QQQ240628P00370000 | 2024-05-07 1:49PM EDT | 2024-06-28 | 0.50 | 0.43 | 0.46 | +0.04 | +8.70% | 2 | 1,295 | 24.93% |
| QQQ240719P00370000 | 2024-05-08 2:35PM EDT | 2024-07-19 | 0.75 | 0.75 | 0.77 | -0.01 | -1.32% | 81 | 4,213 | 23.07% |
| QQQ240816P00370000 | 2024-05-08 10:39AM EDT | 2024-08-16 | 1.34 | 1.36 | 1.42 | -0.06 | -4.29% | 5 | 833 | 22.28% |
| QQQ240920P00370000 | 2024-05-08 3:51PM EDT | 2024-09-20 | 2.20 | 2.21 | 2.27 | -0.09 | -3.93% | 2,008 | 6,053 | 21.51% |
| QQQ240930P00370000 | 2024-05-08 11:00AM EDT | 2024-09-30 | 2.46 | 2.42 | 2.53 | -0.01 | -0.40% | 4 | 389 | 21.36% |
| QQQ241018P00370000 | 2024-05-08 11:12AM EDT | 2024-10-18 | 3.06 | 3.02 | 3.09 | -0.05 | -1.61% | 3 | 5,628 | 21.29% |
| QQQ241115P00370000 | 2024-05-03 3:58PM EDT | 2024-11-15 | 4.10 | 4.08 | 4.17 | -0.79 | -16.16% | 1 | 1,091 | 21.50% |
| QQQ241220P00370000 | 2024-05-07 4:07PM EDT | 2024-12-20 | 5.30 | 5.20 | 5.26 | +0.09 | +1.73% | 2 | 3,076 | 21.31% |
| QQQ241231P00370000 | 2024-05-07 12:36PM EDT | 2024-12-31 | 5.39 | 5.32 | 5.54 | 0.00 | - | 12 | 148 | 21.17% |
| QQQ250117P00370000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 15.06 | 0.00 | 0.00 | 0.00 | - | 11 | 1,519 | 3.13% |
| QQQ250321P00370000 | 2024-05-07 11:00AM EDT | 2025-03-21 | 7.52 | 7.35 | 7.69 | 0.00 | - | 1 | 3,749 | 20.58% |
| QQQ250331P00370000 | 2024-05-07 1:49PM EDT | 2025-03-31 | 7.75 | 7.56 | 7.96 | 0.00 | - | 29 | 34 | 20.53% |
| QQQ250620P00370000 | 2023-12-26 3:01PM EDT | 2025-06-20 | 19.42 | 0.00 | 0.00 | 0.00 | - | 9 | 2,180 | 3.13% |
| QQQ251219P00370000 | 2023-12-14 4:57PM EDT | 2025-12-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 3.13% |
| QQQ260116P00370000 | 2024-04-30 3:06PM EDT | 2026-01-16 | 17.26 | 13.24 | 15.95 | 0.00 | - | 85 | 471 | 20.10% |
| QQQ260618P00370000 | 2023-12-26 11:16AM EDT | 2026-06-18 | 27.81 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.