Mercados españoles abiertos en 7 hrs 41 min
S&P 500
5.051,41 -10,41 (-0,21%) Nasdaq
15.865,25 -19,77 (-0,12%) NIKKEI 225
38.471,20 -761,60 (-1,94%) Dólar/Euro
1,0625 +0,0003 (+0,03%) Petróleo Brent
89,95 -0,07 (-0,08%) Bitcoin EUR
59.998,51 +259,82 (+0,43%)
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:310.00
Opciones de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00310000 | 2024-04-16 11:17AM EDT | 2024-04-19 | 121.77 | 121.13 | 121.71 | -9.22 | -7.04% | 3 | 10 | 146.88% |
| QQQ240517C00310000 | 2024-04-16 11:17AM EDT | 2024-05-17 | 123.26 | 122.61 | 123.16 | -5.74 | -4.45% | 3 | 29 | 69.92% |
| QQQ240621C00310000 | 2024-04-12 10:08AM EDT | 2024-06-21 | 134.26 | 124.53 | 124.98 | 0.00 | - | 1 | 15 | 57.08% |
| QQQ240628C00310000 | 2023-12-13 11:46AM EDT | 2024-06-28 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ240719C00310000 | 2024-03-11 9:45AM EDT | 2024-07-19 | 133.69 | 131.48 | 131.96 | 0.00 | - | 4 | 6 | 66.10% |
| QQQ240920C00310000 | 2024-04-16 1:57PM EDT | 2024-09-20 | 129.24 | 129.23 | 129.81 | -6.79 | -4.99% | 1 | 49 | 47.88% |
| QQQ240930C00310000 | 2023-12-08 11:07AM EDT | 2024-09-30 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ241018C00310000 | 2024-03-25 2:22PM EDT | 2024-10-18 | 145.79 | 130.24 | 130.88 | 0.00 | - | 2 | 31 | 45.89% |
| QQQ241115C00310000 | 2024-03-28 11:12AM EDT | 2024-11-15 | 145.83 | 132.07 | 132.73 | 0.00 | - | 2 | 9 | 45.49% |
| QQQ241220C00310000 | 2024-03-28 9:59AM EDT | 2024-12-20 | 148.15 | 134.10 | 135.07 | 0.00 | - | 2 | 1 | 45.17% |
| QQQ241231C00310000 | 2024-04-11 2:57PM EDT | 2024-12-31 | 148.28 | 134.20 | 135.26 | 0.00 | - | 10 | 20 | 44.43% |
| QQQ250117C00310000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 120.61 | 0.00 | 0.00 | 0.00 | - | 4 | 1,591 | 0.00% |
| QQQ250321C00310000 | 2024-04-08 10:34AM EDT | 2025-03-21 | 149.58 | 138.73 | 139.89 | 0.00 | - | - | 2 | 43.58% |
| QQQ250620C00310000 | 2023-12-05 1:01PM EDT | 2025-06-20 | 108.14 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
| QQQ251219C00310000 | 2023-12-15 1:31PM EDT | 2025-12-19 | 128.11 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ260116C00310000 | 2023-11-30 12:05PM EDT | 2026-01-16 | 115.22 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| QQQ260618C00310000 | 2023-12-19 12:38PM EDT | 2026-06-18 | 137.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
Opciones de ventapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00310000 | 2024-04-10 9:35AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,056 | 96.88% |
| QQQ240426P00310000 | 2024-04-15 10:03AM EDT | 2024-04-26 | 0.02 | 0.02 | 0.04 | 0.00 | - | 20 | 553 | 67.19% |
| QQQ240517P00310000 | 2024-04-16 2:03PM EDT | 2024-05-17 | 0.13 | 0.13 | 0.14 | -0.04 | -23.53% | 25 | 560 | 46.58% |
| QQQ240524P00310000 | 2024-04-12 1:36PM EDT | 2024-05-24 | 0.20 | 0.16 | 0.19 | 0.00 | - | 2 | 239 | 43.85% |
| QQQ240621P00310000 | 2024-04-15 12:51PM EDT | 2024-06-21 | 0.36 | 0.39 | 0.41 | 0.00 | - | 2 | 1,573 | 37.21% |
| QQQ240628P00310000 | 2023-12-20 4:48PM EDT | 2024-06-28 | 2.53 | 0.00 | 0.00 | 0.00 | - | 21 | 422 | 12.50% |
| QQQ240719P00310000 | 2024-04-16 1:10PM EDT | 2024-07-19 | 0.70 | 0.67 | 0.71 | -0.07 | -9.09% | 6 | 118 | 34.11% |
| QQQ240816P00310000 | 2024-04-12 1:32PM EDT | 2024-08-16 | 0.99 | 1.03 | 1.11 | 0.00 | - | 5 | 21 | 32.46% |
| QQQ240920P00310000 | 2024-04-11 10:01AM EDT | 2024-09-20 | 1.22 | 1.57 | 1.61 | 0.00 | - | 79 | 421 | 30.81% |
| QQQ240930P00310000 | 2023-12-22 11:24AM EDT | 2024-09-30 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,648 | 12.50% |
| QQQ241018P00310000 | 2024-04-15 11:03AM EDT | 2024-10-18 | 1.78 | 2.02 | 2.12 | 0.00 | - | 1 | 147 | 30.12% |
| QQQ241115P00310000 | 2024-04-16 3:59PM EDT | 2024-11-15 | 2.66 | 2.60 | 2.72 | +0.39 | +17.18% | 2 | 96 | 29.72% |
| QQQ241220P00310000 | 2024-04-15 11:28AM EDT | 2024-12-20 | 2.93 | 3.21 | 3.37 | 0.00 | - | 1 | 6,483 | 29.02% |
| QQQ241231P00310000 | 2024-04-12 4:00PM EDT | 2024-12-31 | 3.08 | 3.33 | 3.50 | 0.00 | - | 6 | 609 | 28.68% |
| QQQ250117P00310000 | 2023-12-26 4:18PM EDT | 2025-01-17 | 6.03 | 0.00 | 0.00 | 0.00 | - | 20 | 2,829 | 6.25% |
| QQQ250321P00310000 | 2024-04-10 12:12PM EDT | 2025-03-21 | 4.05 | 4.52 | 4.92 | 0.00 | - | 1 | 9 | 27.45% |
| QQQ250620P00310000 | 2023-12-20 3:56PM EDT | 2025-06-20 | 9.33 | 0.00 | 0.00 | 0.00 | - | 18 | 2,373 | 6.25% |
| QQQ251219P00310000 | 2023-12-18 4:22PM EDT | 2025-12-19 | 11.37 | 0.00 | 0.00 | 0.00 | - | 5 | 3,199 | 6.25% |
| QQQ260116P00310000 | 2023-12-18 4:35PM EDT | 2026-01-16 | 12.59 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
| QQQ260618P00310000 | 2023-12-14 12:14PM EDT | 2026-06-18 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.