Mercados españoles abiertos en 2 hrs 22 min
S&P 500
5.267,84 -39,17 (-0,74%) Nasdaq
16.736,03 -65,51 (-0,39%) NIKKEI 225
38.688,75 -414,47 (-1,06%) Dólar/Euro
1,0812 -0,0006 (-0,05%) Petróleo Brent
81,40 +0,04 (+0,05%) Bitcoin EUR
62.598,71 -1.692,96 (-2,63%)
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:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00450000 | 2024-05-23 4:14PM EDT | 2024-05-24 | 4.02 | 0.00 | 0.00 | 0.00 | - | 4,083 | 0 | 0.00% |
| QQQ240528C00450000 | 2024-05-23 4:06PM EDT | 2024-05-28 | 4.70 | 0.00 | 0.00 | 0.00 | - | 443 | 0 | 0.00% |
| QQQ240529C00450000 | 2024-05-23 3:50PM EDT | 2024-05-29 | 5.78 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 0.00% |
| QQQ240530C00450000 | 2024-05-23 4:07PM EDT | 2024-05-30 | 5.55 | 0.00 | 0.00 | 0.00 | - | 139 | 0 | 0.00% |
| QQQ240531C00450000 | 2024-05-23 3:59PM EDT | 2024-05-31 | 5.90 | 0.00 | 0.00 | 0.00 | - | 2,598 | 0 | 0.00% |
| QQQ240607C00450000 | 2024-05-23 4:01PM EDT | 2024-06-07 | 7.70 | 0.00 | 0.00 | 0.00 | - | 906 | 0 | 0.00% |
| QQQ240614C00450000 | 2024-05-23 4:04PM EDT | 2024-06-14 | 9.42 | 0.00 | 0.00 | 0.00 | - | 474 | 0 | 0.00% |
| QQQ240621C00450000 | 2024-05-23 4:13PM EDT | 2024-06-21 | 10.56 | 0.00 | 0.00 | 0.00 | - | 4,284 | 0 | 0.00% |
| QQQ240628C00450000 | 2024-05-23 4:07PM EDT | 2024-06-28 | 11.50 | 0.00 | 0.00 | 0.00 | - | 476 | 0 | 0.00% |
| QQQ240719C00450000 | 2024-05-23 4:10PM EDT | 2024-07-19 | 14.50 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 0.00% |
| QQQ240816C00450000 | 2024-05-23 3:54PM EDT | 2024-08-16 | 18.72 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| QQQ240920C00450000 | 2024-05-23 4:09PM EDT | 2024-09-20 | 23.19 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.00% |
| QQQ240930C00450000 | 2024-05-23 3:42PM EDT | 2024-09-30 | 23.52 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ241018C00450000 | 2024-05-23 3:52PM EDT | 2024-10-18 | 25.91 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| QQQ241115C00450000 | 2024-05-23 2:34PM EDT | 2024-11-15 | 29.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ241220C00450000 | 2024-05-23 3:44PM EDT | 2024-12-20 | 34.03 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| QQQ241231C00450000 | 2024-05-23 2:26PM EDT | 2024-12-31 | 34.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ250117C00450000 | 2024-05-23 3:34PM EDT | 2025-01-17 | 35.98 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| QQQ250321C00450000 | 2024-05-23 3:20PM EDT | 2025-03-21 | 42.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250331C00450000 | 2024-05-23 2:13PM EDT | 2025-03-31 | 43.43 | 0.00 | 0.00 | -0.66 | -1.50% | 1 | 0 | 0.00% |
| QQQ250620C00450000 | 2024-05-23 3:16PM EDT | 2025-06-20 | 49.50 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| QQQ251219C00450000 | 2024-05-23 10:36AM EDT | 2025-12-19 | 67.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116C00450000 | 2024-05-23 3:07PM EDT | 2026-01-16 | 64.61 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 0.00% |
| QQQ260618C00450000 | 2024-05-23 1:36PM EDT | 2026-06-18 | 78.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ261218C00450000 | 2024-05-23 3:22PM EDT | 2026-12-18 | 85.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00450000 | 2024-05-23 4:14PM EDT | 2024-05-24 | 0.44 | 0.00 | 0.00 | 0.00 | - | 65,497 | 0 | 3.13% |
| QQQ240528P00450000 | 2024-05-23 4:14PM EDT | 2024-05-28 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10,638 | 0 | 1.56% |
| QQQ240529P00450000 | 2024-05-23 4:07PM EDT | 2024-05-29 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,982 | 0 | 1.56% |
| QQQ240530P00450000 | 2024-05-23 4:14PM EDT | 2024-05-30 | 1.66 | 0.00 | 0.00 | 0.00 | - | 5,987 | 0 | 1.56% |
| QQQ240531P00450000 | 2024-05-23 4:14PM EDT | 2024-05-31 | 1.95 | 0.00 | 0.00 | 0.00 | - | 30,326 | 0 | 1.56% |
| QQQ240607P00450000 | 2024-05-23 4:06PM EDT | 2024-06-07 | 3.25 | 0.00 | 0.00 | 0.00 | - | 6,667 | 0 | 0.78% |
| QQQ240614P00450000 | 2024-05-23 4:14PM EDT | 2024-06-14 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1,999 | 0 | 0.78% |
| QQQ240621P00450000 | 2024-05-23 4:14PM EDT | 2024-06-21 | 5.28 | 0.00 | 0.00 | 0.00 | - | 24,331 | 0 | 0.78% |
| QQQ240628P00450000 | 2024-05-23 4:00PM EDT | 2024-06-28 | 6.18 | 0.00 | 0.00 | 0.00 | - | 1,598 | 0 | 0.78% |
| QQQ240719P00450000 | 2024-05-23 4:04PM EDT | 2024-07-19 | 8.13 | 0.00 | 0.00 | 0.00 | - | 4,457 | 0 | 0.39% |
| QQQ240816P00450000 | 2024-05-23 4:00PM EDT | 2024-08-16 | 10.24 | 0.00 | 0.00 | 0.00 | - | 989 | 0 | 0.39% |
| QQQ240920P00450000 | 2024-05-23 4:13PM EDT | 2024-09-20 | 12.62 | 0.00 | 0.00 | 0.00 | - | 1,044 | 0 | 0.39% |
| QQQ240930P00450000 | 2024-05-23 3:05PM EDT | 2024-09-30 | 13.75 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.39% |
| QQQ241018P00450000 | 2024-05-23 3:29PM EDT | 2024-10-18 | 14.95 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.39% |
| QQQ241115P00450000 | 2024-05-23 3:32PM EDT | 2024-11-15 | 16.94 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.39% |
| QQQ241220P00450000 | 2024-05-23 3:33PM EDT | 2024-12-20 | 18.85 | 0.00 | 0.00 | 0.00 | - | 1,767 | 0 | 0.20% |
| QQQ241231P00450000 | 2024-05-23 3:40PM EDT | 2024-12-31 | 19.12 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.20% |
| QQQ250117P00450000 | 2024-05-23 4:04PM EDT | 2025-01-17 | 19.94 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 0.20% |
| QQQ250321P00450000 | 2024-05-23 3:48PM EDT | 2025-03-21 | 22.55 | 0.00 | 0.00 | 0.00 | - | 1,257 | 0 | 0.20% |
| QQQ250331P00450000 | 2024-05-23 12:00PM EDT | 2025-03-31 | 20.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| QQQ250620P00450000 | 2024-05-23 2:45PM EDT | 2025-06-20 | 26.44 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.20% |
| QQQ251219P00450000 | 2024-05-23 2:21PM EDT | 2025-12-19 | 31.92 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.20% |
| QQQ260116P00450000 | 2024-05-23 12:57PM EDT | 2026-01-16 | 31.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| QQQ260618P00450000 | 2024-05-22 2:36PM EDT | 2026-06-18 | 36.55 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 0.20% |
| QQQ261218P00450000 | 2024-05-23 2:55PM EDT | 2026-12-18 | 40.79 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.10% |
© 2024 Yahoo. Todos los derechos reservados.