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
63.231,08 +820,15 (+1,31%)
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:455.00
Opciones de comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240528C00455000 | 2024-05-24 4:10PM EDT | 2024-05-28 | 3.32 | 3.24 | 3.40 | +1.83 | +122.82% | 15,514 | 1,897 | 7.76% |
| QQQ240529C00455000 | 2024-05-24 4:06PM EDT | 2024-05-29 | 3.80 | 3.72 | 3.82 | +1.88 | +97.92% | 948 | 746 | 9.42% |
| QQQ240530C00455000 | 2024-05-24 3:58PM EDT | 2024-05-30 | 4.10 | 4.08 | 4.32 | +1.68 | +69.42% | 432 | 888 | 11.05% |
| QQQ240531C00455000 | 2024-05-24 4:13PM EDT | 2024-05-31 | 4.72 | 4.66 | 4.77 | +1.94 | +69.78% | 4,220 | 9,210 | 12.18% |
| QQQ240607C00455000 | 2024-05-24 3:58PM EDT | 2024-06-07 | 6.63 | 6.68 | 6.76 | +1.96 | +41.97% | 1,048 | 2,714 | 14.44% |
| QQQ240614C00455000 | 2024-05-24 4:01PM EDT | 2024-06-14 | 8.75 | 8.59 | 8.68 | +2.31 | +35.87% | 243 | 3,696 | 16.27% |
| QQQ240621C00455000 | 2024-05-24 4:14PM EDT | 2024-06-21 | 9.76 | 9.70 | 9.76 | +2.21 | +29.27% | 2,866 | 43,532 | 16.26% |
| QQQ240628C00455000 | 2024-05-24 3:56PM EDT | 2024-06-28 | 10.35 | 10.42 | 10.52 | +2.22 | +27.31% | 481 | 3,020 | 15.90% |
| QQQ240719C00455000 | 2024-05-24 4:14PM EDT | 2024-07-19 | 13.70 | 13.59 | 13.70 | +2.32 | +20.39% | 1,457 | 12,647 | 17.06% |
| QQQ240816C00455000 | 2024-05-24 4:01PM EDT | 2024-08-16 | 17.86 | 17.72 | 17.87 | +2.50 | +16.28% | 704 | 708 | 18.72% |
| QQQ240920C00455000 | 2024-05-24 3:41PM EDT | 2024-09-20 | 22.42 | 22.37 | 22.51 | +2.55 | +12.83% | 308 | 4,820 | 20.20% |
| QQQ240930C00455000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| QQQ241018C00455000 | 2024-05-24 3:57PM EDT | 2024-10-18 | 25.37 | 25.37 | 25.61 | +3.00 | +13.41% | 43 | 1,205 | 20.87% |
| QQQ241115C00455000 | 2024-05-23 1:41PM EDT | 2024-11-15 | 28.52 | 29.39 | 29.67 | 0.00 | - | 10 | 946 | 22.35% |
| QQQ241220C00455000 | 2024-05-24 2:22PM EDT | 2024-12-20 | 33.91 | 33.31 | 33.59 | +3.15 | +10.24% | 1,514 | 1,831 | 23.26% |
| QQQ241231C00455000 | 2024-05-24 2:24PM EDT | 2024-12-31 | 34.49 | 33.85 | 34.17 | +3.12 | +9.95% | 9 | 73 | 23.08% |
| QQQ250117C00455000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 20.96 | 0.00 | 0.00 | 0.00 | - | 14 | 412 | 0.00% |
| QQQ250321C00455000 | 2024-05-24 11:53AM EDT | 2025-03-21 | 43.00 | 41.88 | 42.42 | +4.00 | +10.26% | 7 | 825 | 24.79% |
| QQQ250331C00455000 | 2024-05-23 10:36AM EDT | 2025-03-31 | 43.18 | 42.26 | 42.84 | 0.00 | - | 8 | 41 | 24.64% |
| QQQ250620C00455000 | 2023-12-22 10:44AM EDT | 2025-06-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.00% |
| QQQ251219C00455000 | 2023-12-18 1:57PM EDT | 2025-12-19 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.00% |
| QQQ260116C00455000 | 2023-12-01 2:22PM EDT | 2026-01-16 | 32.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| QQQ260618C00455000 | 2023-12-21 11:44AM EDT | 2026-06-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.00% |
Opciones de ventapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240528P00455000 | 2024-05-24 4:14PM EDT | 2024-05-28 | 0.41 | 0.41 | 0.42 | -2.38 | -85.30% | 37,369 | 2,123 | 7.54% |
| QQQ240529P00455000 | 2024-05-24 4:13PM EDT | 2024-05-29 | 0.81 | 0.78 | 0.81 | -2.49 | -75.45% | 8,004 | 1,111 | 9.10% |
| QQQ240530P00455000 | 2024-05-24 4:04PM EDT | 2024-05-30 | 1.19 | 1.12 | 1.15 | -2.51 | -67.84% | 1,643 | 667 | 10.00% |
| QQQ240531P00455000 | 2024-05-24 4:13PM EDT | 2024-05-31 | 1.46 | 1.43 | 1.46 | -2.38 | -61.98% | 22,523 | 7,471 | 10.63% |
| QQQ240607P00455000 | 2024-05-24 4:08PM EDT | 2024-06-07 | 3.00 | 2.93 | 2.97 | -2.30 | -43.40% | 2,720 | 1,101 | 12.01% |
| QQQ240614P00455000 | 2024-05-24 4:13PM EDT | 2024-06-14 | 4.41 | 4.37 | 4.42 | -2.17 | -32.98% | 1,697 | 2,648 | 13.23% |
| QQQ240621P00455000 | 2024-05-24 4:12PM EDT | 2024-06-21 | 5.08 | 5.04 | 5.08 | -2.04 | -28.65% | 18,156 | 21,807 | 12.79% |
| QQQ240628P00455000 | 2024-05-24 4:06PM EDT | 2024-06-28 | 6.00 | 5.96 | 6.01 | -2.17 | -26.56% | 639 | 937 | 13.11% |
| QQQ240719P00455000 | 2024-05-24 4:12PM EDT | 2024-07-19 | 7.89 | 7.85 | 7.89 | -2.11 | -21.10% | 1,949 | 4,260 | 13.03% |
| QQQ240816P00455000 | 2024-05-24 4:14PM EDT | 2024-08-16 | 10.19 | 10.16 | 10.24 | -2.10 | -17.09% | 940 | 1,294 | 13.35% |
| QQQ240920P00455000 | 2024-05-24 3:54PM EDT | 2024-09-20 | 12.66 | 12.52 | 12.64 | -1.91 | -13.11% | 63 | 1,754 | 13.54% |
| QQQ241018P00455000 | 2024-05-24 3:52PM EDT | 2024-10-18 | 14.60 | 14.38 | 14.54 | -2.40 | -14.12% | 42 | 1,145 | 13.83% |
| QQQ241115P00455000 | 2024-05-24 3:48PM EDT | 2024-11-15 | 16.88 | 16.66 | 16.85 | -1.50 | -8.16% | 65 | 1,021 | 14.52% |
| QQQ241220P00455000 | 2024-05-24 3:25PM EDT | 2024-12-20 | 18.77 | 18.50 | 18.77 | -1.96 | -9.45% | 49 | 1,152 | 14.65% |
| QQQ241231P00455000 | 2024-05-24 2:24PM EDT | 2024-12-31 | 18.87 | 18.94 | 19.25 | -2.23 | -10.57% | 11 | 152 | 14.62% |
| QQQ250117P00455000 | 2023-12-19 4:57PM EDT | 2025-01-17 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.20% |
| QQQ250321P00455000 | 2024-05-23 1:54PM EDT | 2025-03-21 | 23.53 | 22.52 | 22.91 | -0.33 | -1.38% | 1 | 484 | 14.75% |
| QQQ250331P00455000 | 2024-05-17 12:52PM EDT | 2025-03-31 | 25.75 | 22.76 | 23.28 | 0.00 | - | 1 | 1 | 14.73% |
| QQQ250620P00455000 | 2023-11-27 10:49AM EDT | 2025-06-20 | 67.51 | 0.00 | 0.00 | 0.00 | - | 222 | 350 | 0.20% |
| QQQ251219P00455000 | 2023-11-28 12:23PM EDT | 2025-12-19 | 68.83 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.10% |
| QQQ260116P00455000 | 2023-11-27 1:49PM EDT | 2026-01-16 | 68.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.10% |
| QQQ260618P00455000 | 2023-11-16 12:52PM EDT | 2026-06-18 | 74.55 | 59.67 | 64.50 | 0.00 | - | - | 1 | 25.35% |
© 2024 Yahoo. Todos los derechos reservados.