Mercados españoles cerrados
S&P 500
5.070,55 +59,95 (+1,20%) Nasdaq
15.696,64 +245,33 (+1,59%) NIKKEI 225
37.552,16 +113,55 (+0,30%) Dólar/Euro
1,0704 +0,0048 (+0,45%) Petróleo Brent
88,38 +1,38 (+1,59%) Bitcoin EUR
61.985,49 -139,68 (-0,22%)
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:305.00
Opciones de comprapara23 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00305000 | 2024-04-22 3:43PM EDT | 2024-04-26 | 114.08 | 120.81 | 121.31 | 0.00 | - | 1 | 1 | 177.64% |
| QQQ240517C00305000 | 2024-04-19 1:16PM EDT | 2024-05-17 | 113.63 | 121.87 | 122.32 | 0.00 | - | 85 | 99 | 81.98% |
| QQQ240531C00305000 | 2024-04-15 11:41AM EDT | 2024-05-31 | 136.42 | 122.47 | 123.12 | 0.00 | - | - | 1 | 70.22% |
| QQQ240621C00305000 | 2024-03-27 3:51PM EDT | 2024-06-21 | 143.89 | 123.65 | 124.14 | 0.00 | - | 1 | 5 | 61.57% |
| QQQ240628C00305000 | 2023-11-27 4:41PM EDT | 2024-06-28 | 96.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240719C00305000 | 2024-03-28 12:42PM EDT | 2024-07-19 | 144.42 | 124.39 | 124.90 | 0.00 | - | 2 | 3 | 53.33% |
| QQQ240816C00305000 | 2024-04-19 10:51AM EDT | 2024-08-16 | 120.70 | 125.97 | 126.47 | 0.00 | - | 1 | 1 | 50.55% |
| QQQ240920C00305000 | 2024-02-15 4:47PM EDT | 2024-09-20 | 138.90 | 138.01 | 138.45 | 0.00 | - | 1 | 10 | 65.15% |
| QQQ240930C00305000 | 2023-11-27 12:05PM EDT | 2024-09-30 | 100.78 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ241018C00305000 | 2024-03-06 10:30AM EDT | 2024-10-18 | 145.22 | 142.61 | 143.05 | 0.00 | - | 1 | 1 | 66.06% |
| QQQ241115C00305000 | 2024-04-16 11:12AM EDT | 2024-11-15 | 137.28 | 130.58 | 131.13 | 0.00 | - | 2 | 20 | 45.86% |
| QQQ241220C00305000 | 2024-04-23 3:07PM EDT | 2024-12-20 | 132.36 | 132.60 | 133.23 | -2.14 | -1.59% | 2 | 4 | 45.22% |
| QQQ241231C00305000 | 2024-03-18 11:14AM EDT | 2024-12-31 | 148.67 | 133.84 | 134.58 | 0.00 | - | 4 | 2 | 45.93% |
| QQQ250117C00305000 | 2023-12-26 12:30PM EDT | 2025-01-17 | 123.29 | 0.00 | 0.00 | 0.00 | - | 1 | 694 | 0.00% |
| QQQ250321C00305000 | 2024-03-27 10:01AM EDT | 2025-03-21 | 155.87 | 136.87 | 137.82 | 0.00 | - | 5 | 5 | 43.44% |
| QQQ250620C00305000 | 2023-12-20 12:08PM EDT | 2025-06-20 | 129.98 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| QQQ251219C00305000 | 2023-12-20 1:44PM EDT | 2025-12-19 | 137.56 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| QQQ260116C00305000 | 2023-11-10 1:52PM EDT | 2026-01-16 | 111.41 | 120.50 | 125.00 | 0.00 | - | 12 | 20 | 20.24% |
| QQQ260618C00305000 | 2023-11-07 12:10PM EDT | 2026-06-18 | 114.32 | 124.00 | 129.00 | 0.00 | - | 3 | 3 | 21.80% |
Opciones de ventapara23 de abril 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00305000 | 2024-04-22 3:32PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 233 | 96.88% |
| QQQ240517P00305000 | 2024-04-23 10:38AM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 50 | 11,483 | 47.27% |
| QQQ240524P00305000 | 2024-04-22 2:43PM EDT | 2024-05-24 | 0.10 | 0.04 | 0.09 | 0.00 | - | 33 | 38 | 44.53% |
| QQQ240531P00305000 | 2024-04-22 3:55PM EDT | 2024-05-31 | 0.15 | 0.06 | 0.13 | 0.00 | - | 8 | 11 | 42.09% |
| QQQ240621P00305000 | 2024-04-23 10:11AM EDT | 2024-06-21 | 0.26 | 0.20 | 0.23 | -0.09 | -25.71% | 6 | 4,514 | 36.52% |
| QQQ240628P00305000 | 2023-12-26 1:11PM EDT | 2024-06-28 | 1.96 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 12.50% |
| QQQ240719P00305000 | 2024-04-23 4:01PM EDT | 2024-07-19 | 0.42 | 0.40 | 0.47 | -0.25 | -37.31% | 61 | 216 | 33.42% |
| QQQ240816P00305000 | 2024-04-22 1:14PM EDT | 2024-08-16 | 0.97 | 0.66 | 0.72 | 0.00 | - | 6 | 18 | 31.19% |
| QQQ240920P00305000 | 2024-04-23 12:58PM EDT | 2024-09-20 | 1.13 | 1.06 | 1.11 | -0.43 | -27.56% | 55 | 16,136 | 29.54% |
| QQQ240930P00305000 | 2023-12-13 4:32PM EDT | 2024-09-30 | 3.73 | 0.00 | 0.00 | 0.00 | - | 6 | 460 | 12.50% |
| QQQ241018P00305000 | 2024-04-22 1:14PM EDT | 2024-10-18 | 1.91 | 1.41 | 1.52 | 0.00 | - | 33 | 2,143 | 28.85% |
| QQQ241115P00305000 | 2024-04-16 3:38PM EDT | 2024-11-15 | 2.40 | 1.85 | 2.00 | 0.00 | - | 4 | 19 | 28.42% |
| QQQ241220P00305000 | 2024-04-22 10:22AM EDT | 2024-12-20 | 3.36 | 2.36 | 2.58 | 0.00 | - | 10 | 241 | 27.84% |
| QQQ241231P00305000 | 2024-04-22 3:25PM EDT | 2024-12-31 | 3.10 | 2.48 | 2.71 | 0.00 | - | 2 | 447 | 27.55% |
| QQQ250117P00305000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 513 | 6.25% |
| QQQ250321P00305000 | 2024-04-23 1:43PM EDT | 2025-03-21 | 3.80 | 3.65 | 3.90 | -0.91 | -19.32% | 10 | 2 | 26.28% |
| QQQ250620P00305000 | 2023-12-13 4:04PM EDT | 2025-06-20 | 8.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,090 | 6.25% |
| QQQ251219P00305000 | 2023-12-12 4:32PM EDT | 2025-12-19 | 11.27 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 6.25% |
| QQQ260116P00305000 | 2023-12-14 3:25PM EDT | 2026-01-16 | 12.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ260618P00305000 | 2023-11-20 2:15PM EDT | 2026-06-18 | 14.50 | 12.50 | 16.50 | 0.00 | - | 6 | 267 | 27.44% |
© 2024 Yahoo. Todos los derechos reservados.