Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0850 +0,0032 (+0,29%) Petróleo Brent
82,16 +0,80 (+0,98%) Oro
2.335,20 -2,00 (-0,09%) Bitcoin EUR
63.456,19 +873,36 (+1,40%)
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:420.00
Opciones de comprapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00420000 | 2024-05-24 3:48PM EDT | 2024-05-24 | 37.70 | 37.44 | 38.79 | +4.29 | +12.84% | 122 | 1,108 | 83.01% |
| QQQ240531C00420000 | 2024-05-24 3:06PM EDT | 2024-05-31 | 37.88 | 38.04 | 38.51 | +4.07 | +12.04% | 15 | 470 | 36.62% |
| QQQ240607C00420000 | 2024-05-23 3:05PM EDT | 2024-06-07 | 33.51 | 38.81 | 39.00 | 0.00 | - | 16 | 100 | 30.88% |
| QQQ240614C00420000 | 2024-05-24 2:36PM EDT | 2024-06-14 | 40.02 | 39.43 | 39.85 | +5.37 | +15.50% | 3 | 127 | 29.95% |
| QQQ240621C00420000 | 2024-05-24 3:17PM EDT | 2024-06-21 | 40.11 | 40.26 | 40.40 | +4.00 | +11.08% | 44 | 17,612 | 28.20% |
| QQQ240628C00420000 | 2024-05-24 9:51AM EDT | 2024-06-28 | 41.41 | 40.34 | 40.68 | +5.21 | +14.39% | 9 | 962 | 26.22% |
| QQQ240719C00420000 | 2024-05-24 2:22PM EDT | 2024-07-19 | 43.10 | 42.34 | 42.57 | +1.49 | +3.58% | 51 | 1,636 | 25.15% |
| QQQ240816C00420000 | 2024-05-24 2:29PM EDT | 2024-08-16 | 46.15 | 45.41 | 45.66 | +4.30 | +10.27% | 11 | 342 | 25.56% |
| QQQ240920C00420000 | 2024-05-24 4:03PM EDT | 2024-09-20 | 49.41 | 49.25 | 49.51 | +3.44 | +7.48% | 4 | 2,718 | 26.21% |
| QQQ240930C00420000 | 2024-05-24 1:03PM EDT | 2024-09-30 | 50.15 | 49.59 | 49.91 | +0.83 | +1.68% | 1 | 69 | 25.64% |
| QQQ241018C00420000 | 2024-05-24 2:27PM EDT | 2024-10-18 | 51.25 | 51.65 | 51.91 | -0.82 | -1.57% | 28 | 255 | 26.11% |
| QQQ241115C00420000 | 2024-05-24 1:46PM EDT | 2024-11-15 | 55.55 | 55.07 | 55.39 | +5.05 | +10.00% | 9 | 355 | 27.18% |
| QQQ241220C00420000 | 2024-05-24 11:57AM EDT | 2024-12-20 | 59.43 | 58.65 | 59.03 | +3.88 | +6.98% | 101 | 1,331 | 27.84% |
| QQQ241231C00420000 | 2024-05-08 1:53PM EDT | 2024-12-31 | 46.21 | 58.99 | 59.41 | 0.00 | - | 15 | 71 | 27.45% |
| QQQ250117C00420000 | 2024-05-24 2:36PM EDT | 2025-01-17 | 61.07 | 60.72 | 61.17 | -0.13 | -0.21% | 11 | 1,175 | 27.81% |
| QQQ250321C00420000 | 2024-05-24 10:29AM EDT | 2025-03-21 | 65.93 | 66.46 | 67.05 | -0.88 | -1.32% | 1 | 1,074 | 28.70% |
| QQQ250331C00420000 | 2024-05-23 9:53AM EDT | 2025-03-31 | 66.75 | 66.73 | 67.38 | 0.00 | - | 1 | 13 | 28.45% |
| QQQ250620C00420000 | 2024-05-24 3:50PM EDT | 2025-06-20 | 73.69 | 73.97 | 74.94 | +3.14 | +4.45% | 3 | 392 | 29.76% |
| QQQ251219C00420000 | 2023-12-26 4:40PM EDT | 2025-12-19 | 58.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 0.00% |
| QQQ260116C00420000 | 2024-05-23 3:28PM EDT | 2026-01-16 | 83.00 | 86.00 | 90.50 | 0.00 | - | 3 | 70 | 31.26% |
| QQQ260618C00420000 | 2024-05-01 1:05PM EDT | 2026-06-18 | 72.93 | 95.50 | 100.00 | 0.00 | - | 1 | 34 | 31.86% |
| QQQ261218C00420000 | 2024-05-24 9:30AM EDT | 2026-12-18 | 107.47 | 106.00 | 110.50 | +4.48 | +4.35% | 1 | 156 | 32.50% |
Opciones de ventapara24 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00420000 | 2024-05-24 3:30PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 6,349 | 54.69% |
| QQQ240528P00420000 | 2024-05-24 4:04PM EDT | 2024-05-28 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 470 | 155 | 28.13% |
| QQQ240529P00420000 | 2024-05-23 4:00PM EDT | 2024-05-29 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 12 | 55 | 25.78% |
| QQQ240530P00420000 | 2024-05-23 3:42PM EDT | 2024-05-30 | 0.08 | 0.02 | 0.03 | 0.00 | - | 37 | 53 | 25.00% |
| QQQ240531P00420000 | 2024-05-24 4:10PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.06 | -60.00% | 2,578 | 12,185 | 24.81% |
| QQQ240607P00420000 | 2024-05-24 4:09PM EDT | 2024-06-07 | 0.17 | 0.16 | 0.18 | -0.14 | -45.16% | 1,283 | 6,321 | 21.73% |
| QQQ240614P00420000 | 2024-05-24 3:59PM EDT | 2024-06-14 | 0.47 | 0.44 | 0.46 | -0.28 | -37.33% | 153 | 2,966 | 21.22% |
| QQQ240621P00420000 | 2024-05-24 4:11PM EDT | 2024-06-21 | 0.67 | 0.66 | 0.67 | -0.31 | -31.63% | 6,300 | 69,650 | 20.01% |
| QQQ240628P00420000 | 2024-05-24 4:02PM EDT | 2024-06-28 | 0.95 | 0.92 | 0.95 | -0.37 | -28.03% | 3,433 | 6,785 | 19.46% |
| QQQ240719P00420000 | 2024-05-24 4:14PM EDT | 2024-07-19 | 1.75 | 1.74 | 1.75 | -0.52 | -22.91% | 1,517 | 24,250 | 18.18% |
| QQQ240816P00420000 | 2024-05-24 4:04PM EDT | 2024-08-16 | 3.05 | 3.02 | 3.05 | -0.63 | -17.12% | 309 | 10,088 | 17.71% |
| QQQ240920P00420000 | 2024-05-24 3:54PM EDT | 2024-09-20 | 4.68 | 4.62 | 4.65 | -0.66 | -12.36% | 880 | 28,717 | 17.39% |
| QQQ240930P00420000 | 2024-05-24 1:26PM EDT | 2024-09-30 | 4.97 | 5.02 | 5.15 | -1.15 | -18.79% | 70 | 2,842 | 17.39% |
| QQQ241018P00420000 | 2024-05-24 4:13PM EDT | 2024-10-18 | 6.04 | 5.97 | 6.05 | -1.03 | -14.57% | 56 | 4,723 | 17.42% |
| QQQ241115P00420000 | 2024-05-24 3:30PM EDT | 2024-11-15 | 7.83 | 7.75 | 7.84 | -1.07 | -12.02% | 143 | 3,042 | 17.91% |
| QQQ241220P00420000 | 2024-05-24 3:31PM EDT | 2024-12-20 | 9.44 | 9.29 | 9.50 | -1.22 | -11.44% | 47 | 10,864 | 17.92% |
| QQQ241231P00420000 | 2024-05-24 10:59AM EDT | 2024-12-31 | 9.88 | 9.66 | 9.89 | -0.70 | -6.62% | 9 | 551 | 17.82% |
| QQQ250117P00420000 | 2024-05-24 11:00AM EDT | 2025-01-17 | 10.58 | 10.37 | 10.62 | -1.03 | -8.87% | 55 | 9,372 | 17.80% |
| QQQ250321P00420000 | 2024-05-23 3:39PM EDT | 2025-03-21 | 14.00 | 12.69 | 13.04 | 0.00 | - | 7 | 998 | 17.63% |
| QQQ250331P00420000 | 2024-05-24 10:13AM EDT | 2025-03-31 | 13.55 | 12.96 | 13.37 | +0.75 | +5.86% | 2 | 127 | 17.58% |
| QQQ250620P00420000 | 2024-05-24 11:01AM EDT | 2025-06-20 | 15.86 | 15.59 | 16.35 | -1.44 | -8.32% | 11 | 2,692 | 17.54% |
| QQQ251219P00420000 | 2023-12-22 4:51PM EDT | 2025-12-19 | 41.16 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 1.56% |
| QQQ260116P00420000 | 2024-05-14 10:28AM EDT | 2026-01-16 | 25.37 | 20.00 | 23.50 | 0.00 | - | 1 | 2,638 | 17.66% |
| QQQ260618P00420000 | 2024-05-23 2:23PM EDT | 2026-06-18 | 26.34 | 22.77 | 27.50 | 0.00 | - | 6 | 79 | 17.49% |
| QQQ261218P00420000 | 2024-05-24 1:21PM EDT | 2026-12-18 | 29.92 | 26.60 | 31.00 | +0.31 | +1.05% | 7 | 330 | 17.02% |
© 2024 Yahoo. Todos los derechos reservados.