Mercados españoles abiertos en 6 hrs 28 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.221,35 +18,98 (+0,05%) Dólar/Euro
1,0748 -0,0003 (-0,03%) Petróleo Brent
83,82 +0,24 (+0,29%) Bitcoin EUR
57.090,71 -1.017,54 (-1,75%)
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:304.78
Opciones de comprapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00304780 | 2024-05-02 3:38PM EDT | 2024-05-17 | 122.76 | 135.09 | 135.41 | 0.00 | - | 1 | 10 | 95.51% |
| QQQ240621C00304780 | 2024-04-04 3:03PM EDT | 2024-06-21 | 137.26 | 133.36 | 133.79 | 0.00 | - | 1 | 3,261 | 0.00% |
| QQQ240628C00304780 | 2024-03-28 12:20PM EDT | 2024-06-28 | 143.71 | 128.67 | 129.24 | 0.00 | - | 3 | 9 | 0.00% |
| QQQ240920C00304780 | 2024-04-11 9:52AM EDT | 2024-09-20 | 143.17 | 140.57 | 140.92 | 0.00 | - | 1 | 36 | 48.88% |
| QQQ240930C00304780 | 2024-04-30 11:38AM EDT | 2024-09-30 | 131.37 | 140.60 | 140.97 | 0.00 | - | 1 | 6 | 47.28% |
| QQQ241220C00304780 | 2024-04-24 11:54AM EDT | 2024-12-20 | 132.70 | 144.70 | 145.11 | 0.00 | - | 2 | 212 | 44.79% |
| QQQ250117C00304780 | 2024-05-08 2:52PM EDT | 2025-01-17 | 146.08 | 145.49 | 145.97 | +1.52 | +1.05% | 1 | 762 | 43.46% |
| QQQ250620C00304780 | 2024-04-17 12:50PM EDT | 2025-06-20 | 142.50 | 151.70 | 154.12 | 0.00 | - | 1 | 66 | 42.43% |
| QQQ251219C00304780 | 2024-04-19 10:28AM EDT | 2025-12-19 | 145.15 | 158.85 | 161.92 | 0.00 | - | 1 | 11 | 41.04% |
| QQQ260116C00304780 | 2024-03-25 3:47PM EDT | 2026-01-16 | 170.77 | 146.14 | 151.00 | 0.00 | - | 1 | 25 | 32.05% |
| QQQ260618C00304780 | 2024-05-01 1:05PM EDT | 2026-06-18 | 153.72 | 165.14 | 170.00 | 0.00 | - | 2 | 5 | 40.82% |
| QQQ261218C00304780 | 2024-04-25 3:04PM EDT | 2026-12-18 | 175.20 | 172.00 | 176.87 | +12.65 | +7.78% | 11 | 131 | 40.33% |
Opciones de ventapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00304780 | 2024-05-01 2:57PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 586 | 70.31% |
| QQQ240621P00304780 | 2024-05-08 3:44PM EDT | 2024-06-21 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 148 | 15,674 | 41.50% |
| QQQ240628P00304780 | 2024-04-29 3:32PM EDT | 2024-06-28 | 0.18 | 0.09 | 0.10 | 0.00 | - | 10 | 464 | 38.97% |
| QQQ240920P00304780 | 2024-05-07 12:29PM EDT | 2024-09-20 | 0.51 | 0.50 | 0.52 | 0.00 | - | 5 | 34,405 | 29.79% |
| QQQ240930P00304780 | 2024-05-06 10:18AM EDT | 2024-09-30 | 0.59 | 0.51 | 0.63 | 0.00 | - | 1 | 1,472 | 29.61% |
| QQQ241220P00304780 | 2024-05-08 10:46AM EDT | 2024-12-20 | 1.43 | 1.41 | 1.46 | -0.06 | -4.03% | 1 | 1,165 | 27.53% |
| QQQ250117P00304780 | 2024-05-06 12:42PM EDT | 2025-01-17 | 1.80 | 1.60 | 1.78 | 0.00 | - | 11 | 3,071 | 27.02% |
| QQQ250620P00304780 | 2024-05-07 11:33AM EDT | 2025-06-20 | 3.62 | 3.25 | 3.75 | +0.14 | +4.02% | 1 | 1,368 | 25.25% |
| QQQ251219P00304780 | 2024-05-07 10:24AM EDT | 2025-12-19 | 5.89 | 5.80 | 6.30 | +0.09 | +1.55% | 4 | 1,266 | 24.15% |
| QQQ260116P00304780 | 2024-05-08 10:26AM EDT | 2026-01-16 | 6.08 | 4.86 | 7.03 | +0.01 | +0.16% | 6 | 674 | 24.38% |
| QQQ260618P00304780 | 2024-04-29 2:10PM EDT | 2026-06-18 | 9.15 | 5.96 | 9.95 | 0.00 | - | 3 | 266 | 24.37% |
| QQQ261218P00304780 | 2024-04-19 10:05AM EDT | 2026-12-18 | 10.30 | 8.57 | 12.66 | -3.06 | -22.90% | 1 | 106 | 23.82% |
© 2024 Yahoo. Todos los derechos reservados.