Mercados españoles cerrados
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0752 -0,0007 (-0,06%) Petróleo Brent
83,78 +0,62 (+0,75%) Bitcoin EUR
57.272,72 -1.431,73 (-2,44%)
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:274.78
Opciones de comprapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00274780 | 2024-04-26 1:04PM EDT | 2024-05-17 | 158.23 | 165.06 | 165.33 | 0.00 | - | 2 | 17 | 102.73% |
| QQQ240621C00274780 | 2024-05-07 10:52AM EDT | 2024-06-21 | 168.24 | 166.50 | 166.85 | 0.00 | - | 1 | 949 | 75.55% |
| QQQ240628C00274780 | 2024-04-19 12:30PM EDT | 2024-06-28 | 143.88 | 166.37 | 166.96 | 0.00 | - | 1 | 1 | 70.19% |
| QQQ240920C00274780 | 2024-01-16 1:00AM EDT | 2024-09-20 | 123.14 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00274780 | 2024-01-16 1:00AM EDT | 2024-09-30 | 102.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00274780 | 2024-03-04 11:00AM EDT | 2024-12-20 | 180.71 | 178.05 | 178.70 | 0.00 | - | 3 | 653 | 59.21% |
| QQQ250117C00274780 | 2024-05-07 10:52AM EDT | 2025-01-17 | 175.50 | 173.65 | 174.14 | 0.00 | - | 2 | 392 | 49.20% |
| QQQ250620C00274780 | 2024-04-26 3:58PM EDT | 2025-06-20 | 172.88 | 178.71 | 181.08 | 0.00 | - | 1 | 117 | 47.15% |
| QQQ251219C00274780 | 2024-04-29 9:30AM EDT | 2025-12-19 | 180.95 | 184.48 | 187.63 | 0.00 | - | 1 | 44 | 44.89% |
| QQQ260116C00274780 | 2024-01-08 3:24PM EDT | 2026-01-16 | 154.50 | 178.03 | 183.00 | 0.00 | - | 1 | 7 | 40.00% |
| QQQ260618C00274780 | 2024-04-19 10:56AM EDT | 2026-06-18 | 178.00 | 191.00 | 195.67 | 0.00 | - | 1 | 51 | 44.89% |
| QQQ261218C00274780 | 2024-04-30 11:30AM EDT | 2026-12-18 | 190.53 | 196.00 | 200.46 | 0.00 | - | 1 | 50 | 43.24% |
Opciones de ventapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00274780 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 432 | 84.38% |
| QQQ240621P00274780 | 2024-05-08 3:06PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 9 | 21,185 | 47.46% |
| QQQ240628P00274780 | 2024-04-22 2:31PM EDT | 2024-06-28 | 0.17 | 0.04 | 0.06 | 0.00 | - | 10 | 354 | 45.90% |
| QQQ240920P00274780 | 2024-04-24 12:58PM EDT | 2024-09-20 | 0.60 | 0.26 | 0.29 | 0.00 | - | 2 | 2,196 | 34.03% |
| QQQ240930P00274780 | 2024-05-03 3:32PM EDT | 2024-09-30 | 0.36 | 0.26 | 0.37 | 0.00 | - | 302 | 341 | 33.96% |
| QQQ241220P00274780 | 2024-04-19 12:32PM EDT | 2024-12-20 | 2.05 | 0.80 | 0.85 | 0.00 | - | 10 | 3,081 | 30.87% |
| QQQ250117P00274780 | 2024-05-07 2:08PM EDT | 2025-01-17 | 0.98 | 0.89 | 1.07 | 0.00 | - | 3 | 513 | 30.29% |
| QQQ250620P00274780 | 2024-05-07 11:19AM EDT | 2025-06-20 | 2.08 | 1.87 | 2.43 | 0.00 | - | 1 | 1,268 | 27.99% |
| QQQ251219P00274780 | 2024-05-08 12:27PM EDT | 2025-12-19 | 3.65 | 3.59 | 4.26 | -0.06 | -1.62% | 5 | 984 | 26.46% |
| QQQ260116P00274780 | 2024-04-26 12:19PM EDT | 2026-01-16 | 4.98 | 2.96 | 5.00 | 0.00 | - | 1 | 568 | 26.92% |
| QQQ260618P00274780 | 2024-04-25 2:20PM EDT | 2026-06-18 | 7.05 | 3.70 | 7.09 | 0.00 | - | 2 | 9 | 26.50% |
| QQQ261218P00274780 | 2024-05-03 1:41PM EDT | 2026-12-18 | 7.84 | 5.00 | 9.59 | 0.00 | - | 228 | 213 | 26.08% |
© 2024 Yahoo. Todos los derechos reservados.