Mercados españoles abiertos en 7 hrs 23 min
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
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,66 +0,08 (+0,10%) Bitcoin EUR
56.797,88 -1.323,94 (-2,28%)
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:314.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00314780 | 2024-03-26 3:44PM EDT | 2024-05-17 | 131.71 | 115.17 | 116.58 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240621C00314780 | 2024-05-07 11:02AM EDT | 2024-06-21 | 129.12 | 126.84 | 127.18 | 0.00 | - | 1 | 725 | 59.09% |
| QQQ240628C00314780 | 2024-05-07 9:41AM EDT | 2024-06-28 | 128.35 | 126.71 | 127.31 | 0.00 | - | 5 | 37 | 54.97% |
| QQQ240920C00314780 | 2024-04-16 4:00PM EDT | 2024-09-20 | 125.27 | 130.89 | 131.24 | 0.00 | - | 3 | 14 | 46.10% |
| QQQ240930C00314780 | 2024-02-07 3:16PM EDT | 2024-09-30 | 128.54 | 134.16 | 134.68 | 0.00 | - | - | 1 | 50.85% |
| QQQ241220C00314780 | 2024-04-30 2:04PM EDT | 2024-12-20 | 126.45 | 135.33 | 135.75 | 0.00 | - | 1 | 1,058 | 42.71% |
| QQQ250117C00314780 | 2024-04-16 10:20AM EDT | 2025-01-17 | 132.50 | 136.21 | 136.68 | 0.00 | - | 3 | 3,088 | 41.52% |
| QQQ250620C00314780 | 2024-05-01 10:52AM EDT | 2025-06-20 | 130.00 | 142.84 | 145.28 | 0.00 | - | 1 | 86 | 40.87% |
| QQQ251219C00314780 | 2024-04-19 3:24PM EDT | 2025-12-19 | 133.00 | 150.48 | 153.53 | 0.00 | - | 47 | 590 | 39.80% |
| QQQ260116C00314780 | 2024-04-25 10:42AM EDT | 2026-01-16 | 137.16 | 150.54 | 155.41 | 0.00 | - | 1 | 31 | 40.13% |
| QQQ260618C00314780 | 2024-03-14 12:07PM EDT | 2026-06-18 | 161.09 | 160.00 | 164.50 | 0.00 | - | 3 | 6 | 41.17% |
| QQQ261218C00314780 | 2024-05-03 3:50PM EDT | 2026-12-18 | 162.50 | 164.50 | 169.20 | 0.00 | - | 14 | 45 | 39.39% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00314780 | 2024-05-01 12:06PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 108 | 528 | 60.94% |
| QQQ240621P00314780 | 2024-05-08 1:14PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 100 | 4,927 | 38.57% |
| QQQ240628P00314780 | 2024-05-01 2:44PM EDT | 2024-06-28 | 0.20 | 0.11 | 0.14 | 0.00 | - | 10 | 697 | 36.96% |
| QQQ240920P00314780 | 2024-04-30 10:15AM EDT | 2024-09-20 | 1.00 | 0.60 | 0.64 | 0.00 | - | 82 | 3,686 | 28.31% |
| QQQ240930P00314780 | 2024-04-29 2:48PM EDT | 2024-09-30 | 1.14 | 0.65 | 0.75 | 0.00 | - | 2 | 31 | 28.05% |
| QQQ241220P00314780 | 2024-04-22 10:50AM EDT | 2024-12-20 | 3.99 | 1.71 | 1.75 | 0.00 | - | 292 | 2,586 | 26.39% |
| QQQ250117P00314780 | 2024-05-08 3:23PM EDT | 2025-01-17 | 2.06 | 1.95 | 2.14 | -0.04 | -1.90% | 3 | 1,923 | 25.99% |
| QQQ250620P00314780 | 2024-05-01 3:27PM EDT | 2025-06-20 | 5.15 | 3.89 | 4.25 | 0.00 | - | 19 | 6,800 | 24.21% |
| QQQ251219P00314780 | 2024-05-06 12:30PM EDT | 2025-12-19 | 7.02 | 6.06 | 7.17 | 0.00 | - | 69 | 901 | 23.40% |
| QQQ260116P00314780 | 2024-05-06 11:22AM EDT | 2026-01-16 | 7.44 | 6.92 | 8.23 | 0.00 | - | 2 | 1,362 | 23.88% |
| QQQ260618P00314780 | 2024-04-23 2:58PM EDT | 2026-06-18 | 11.66 | 7.33 | 11.10 | 0.00 | - | 2 | 22 | 23.66% |
| QQQ261218P00314780 | 2024-05-07 11:50AM EDT | 2026-12-18 | 13.10 | 10.84 | 13.92 | 0.00 | - | 2 | 7 | 23.12% |
© 2024 Yahoo. Todos los derechos reservados.