Mercados españoles cerrados
IBEX 35
11.246,00 -65,10 (-0,58%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dólar/Euro
1,0853 +0,0035 (+0,33%) Petróleo Brent
82,26 +0,90 (+1,11%) Oro
2.337,70 +0,50 (+0,02%) Bitcoin EUR
63.572,64 +1.732,42 (+2,80%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:49PM EDT. Mercado abierto.
Precio de ejercicio:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00435000 | 2024-05-24 2:27PM EDT | 2024-05-24 | 23.54 | 23.28 | 23.39 | +5.06 | +27.38% | 462 | 1,356 | 46.29% |
| QQQ240528C00435000 | 2024-05-23 3:08PM EDT | 2024-05-28 | 17.29 | 23.28 | 23.42 | 0.00 | - | 803 | 482 | 21.97% |
| QQQ240529C00435000 | 2024-05-23 12:45PM EDT | 2024-05-29 | 23.52 | 23.38 | 23.69 | 0.00 | - | 2 | 24 | 25.78% |
| QQQ240531C00435000 | 2024-05-24 2:25PM EDT | 2024-05-31 | 24.13 | 23.88 | 24.02 | +5.29 | +28.08% | 43 | 1,558 | 25.98% |
| QQQ240607C00435000 | 2024-05-24 1:38PM EDT | 2024-06-07 | 24.57 | 24.54 | 24.68 | +5.02 | +25.68% | 9 | 1,008 | 22.88% |
| QQQ240614C00435000 | 2024-05-24 1:46PM EDT | 2024-06-14 | 25.62 | 25.60 | 25.69 | +4.88 | +23.53% | 1 | 260 | 22.79% |
| QQQ240621C00435000 | 2024-05-24 2:15PM EDT | 2024-06-21 | 27.26 | 26.47 | 26.54 | +5.00 | +22.46% | 2,236 | 30,728 | 22.34% |
| QQQ240628C00435000 | 2024-05-24 9:57AM EDT | 2024-06-28 | 26.15 | 26.98 | 27.25 | -1.38 | -5.01% | 4 | 266 | 21.80% |
| QQQ240719C00435000 | 2024-05-24 2:03PM EDT | 2024-07-19 | 29.90 | 29.43 | 29.53 | +4.46 | +17.53% | 194 | 2,248 | 21.42% |
| QQQ240816C00435000 | 2024-05-24 10:19AM EDT | 2024-08-16 | 31.52 | 32.91 | 33.17 | 0.00 | - | 4 | 642 | 22.46% |
| QQQ240920C00435000 | 2024-05-24 12:23PM EDT | 2024-09-20 | 37.55 | 37.38 | 37.60 | +0.12 | +0.32% | 3 | 1,286 | 23.66% |
| QQQ240930C00435000 | 2023-12-22 11:33AM EDT | 2024-09-30 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| QQQ241018C00435000 | 2024-05-24 11:37AM EDT | 2024-10-18 | 40.10 | 39.98 | 40.20 | +2.66 | +7.10% | 4 | 406 | 23.76% |
| QQQ241115C00435000 | 2024-05-23 1:52PM EDT | 2024-11-15 | 41.20 | 43.81 | 44.09 | 0.00 | - | 2 | 498 | 25.11% |
| QQQ241220C00435000 | 2024-05-24 11:34AM EDT | 2024-12-20 | 48.02 | 47.51 | 47.86 | +4.06 | +9.24% | 106 | 3,035 | 25.84% |
| QQQ241231C00435000 | 2024-05-23 2:00PM EDT | 2024-12-31 | 45.01 | 47.92 | 48.30 | 0.00 | - | 2 | 106 | 25.52% |
| QQQ250117C00435000 | 2023-12-26 4:46PM EDT | 2025-01-17 | 30.48 | 0.00 | 0.00 | 0.00 | - | 7 | 1,176 | 0.00% |
| QQQ250321C00435000 | 2024-05-22 9:50AM EDT | 2025-03-21 | 54.62 | 55.77 | 56.28 | 0.00 | - | 10 | 392 | 26.98% |
| QQQ250331C00435000 | 2024-05-15 3:56PM EDT | 2025-03-31 | 52.41 | 56.09 | 56.64 | 0.00 | - | 1 | 17 | 26.77% |
| QQQ250620C00435000 | 2023-12-22 1:49PM EDT | 2025-06-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.00% |
| QQQ251219C00435000 | 2023-12-22 12:40PM EDT | 2025-12-19 | 48.90 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 0.00% |
| QQQ260116C00435000 | 2023-12-26 12:52PM EDT | 2026-01-16 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| QQQ260618C00435000 | 2023-12-20 4:48PM EDT | 2026-06-18 | 55.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00435000 | 2024-05-24 2:26PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,272 | 9,837 | 37.50% |
| QQQ240528P00435000 | 2024-05-24 2:19PM EDT | 2024-05-28 | 0.02 | 0.02 | 0.03 | -0.05 | -71.43% | 887 | 668 | 18.95% |
| QQQ240529P00435000 | 2024-05-24 2:01PM EDT | 2024-05-29 | 0.04 | 0.03 | 0.04 | -0.11 | -73.33% | 77 | 5,155 | 17.87% |
| QQQ240531P00435000 | 2024-05-24 2:17PM EDT | 2024-05-31 | 0.11 | 0.12 | 0.13 | -0.19 | -63.33% | 582 | 11,551 | 18.46% |
| QQQ240607P00435000 | 2024-05-24 2:22PM EDT | 2024-06-07 | 0.42 | 0.44 | 0.45 | -0.45 | -51.72% | 1,147 | 8,710 | 17.14% |
| QQQ240614P00435000 | 2024-05-24 2:20PM EDT | 2024-06-14 | 0.97 | 1.02 | 1.04 | -0.66 | -40.49% | 372 | 3,021 | 17.49% |
| QQQ240621P00435000 | 2024-05-24 2:30PM EDT | 2024-06-21 | 1.39 | 1.41 | 1.42 | -0.76 | -35.35% | 3,294 | 44,170 | 16.72% |
| QQQ240628P00435000 | 2024-05-24 2:04PM EDT | 2024-06-28 | 1.83 | 1.89 | 1.91 | -0.88 | -32.47% | 2,049 | 1,815 | 16.54% |
| QQQ240719P00435000 | 2024-05-24 2:25PM EDT | 2024-07-19 | 3.13 | 3.17 | 3.18 | -1.11 | -26.18% | 1,035 | 9,317 | 15.89% |
| QQQ240816P00435000 | 2024-05-24 2:30PM EDT | 2024-08-16 | 4.95 | 4.94 | 4.97 | -1.28 | -20.55% | 1,205 | 7,594 | 15.78% |
| QQQ240920P00435000 | 2024-05-24 2:13PM EDT | 2024-09-20 | 6.86 | 6.97 | 7.00 | -1.31 | -16.03% | 1,209 | 20,520 | 15.71% |
| QQQ240930P00435000 | 2023-12-14 10:33AM EDT | 2024-09-30 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 1.56% |
| QQQ241018P00435000 | 2024-05-24 2:10PM EDT | 2024-10-18 | 8.48 | 8.66 | 8.72 | -1.58 | -15.71% | 170 | 4,424 | 15.91% |
| QQQ241115P00435000 | 2024-05-24 12:15PM EDT | 2024-11-15 | 10.59 | 10.72 | 10.79 | -1.59 | -13.05% | 56 | 980 | 16.48% |
| QQQ241220P00435000 | 2024-05-24 11:02AM EDT | 2024-12-20 | 12.63 | 12.52 | 12.58 | -1.55 | -10.93% | 1 | 4,531 | 16.51% |
| QQQ241231P00435000 | 2024-05-24 9:48AM EDT | 2024-12-31 | 13.61 | 12.86 | 13.08 | -1.14 | -7.73% | 100 | 372 | 16.48% |
| QQQ250117P00435000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 37.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 1.56% |
| QQQ250321P00435000 | 2024-05-21 4:08PM EDT | 2025-03-21 | 16.91 | 16.25 | 16.51 | 0.00 | - | 1 | 339 | 16.41% |
| QQQ250331P00435000 | 2024-05-16 2:00PM EDT | 2025-03-31 | 18.23 | 16.48 | 16.88 | 0.00 | - | 1 | 69 | 16.39% |
| QQQ250620P00435000 | 2023-12-14 3:24PM EDT | 2025-06-20 | 45.37 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 0.78% |
| QQQ251219P00435000 | 2023-12-26 2:38PM EDT | 2025-12-19 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.78% |
| QQQ260116P00435000 | 2023-11-09 3:44PM EDT | 2026-01-16 | 69.02 | 52.65 | 57.50 | 0.00 | - | 2 | 2 | 30.13% |
© 2024 Yahoo. Todos los derechos reservados.