Mercados españoles abiertos en 7 hrs 52 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
1,0752 0,0000 (-0,00%) Petróleo Brent
83,66 +0,08 (+0,10%) Bitcoin EUR
56.813,91 -1.278,37 (-2,20%)
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:319.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00319780 | 2024-05-01 10:13AM EDT | 2024-05-17 | 102.57 | 120.13 | 120.44 | 0.00 | - | 1 | 5 | 57.81% |
| QQQ240621C00319780 | 2024-05-08 3:39PM EDT | 2024-06-21 | 122.65 | 121.88 | 122.22 | -0.16 | -0.13% | 8 | 7,364 | 57.06% |
| QQQ240628C00319780 | 2024-04-03 4:12PM EDT | 2024-06-28 | 127.00 | 118.40 | 119.07 | 0.00 | - | 1 | 150 | 0.00% |
| QQQ240920C00319780 | 2024-05-06 10:36AM EDT | 2024-09-20 | 124.73 | 126.06 | 126.41 | 0.00 | - | 1 | 294 | 44.82% |
| QQQ240930C00319780 | 2024-03-28 10:03AM EDT | 2024-09-30 | 134.77 | 118.67 | 119.09 | 0.00 | - | 4 | 29 | 0.00% |
| QQQ241220C00319780 | 2024-04-05 9:33AM EDT | 2024-12-20 | 131.43 | 127.49 | 128.08 | 0.00 | - | 1 | 3,221 | 37.37% |
| QQQ250117C00319780 | 2024-05-08 2:43PM EDT | 2025-01-17 | 132.20 | 131.60 | 132.08 | -0.90 | -0.68% | 4 | 2,415 | 40.64% |
| QQQ250620C00319780 | 2024-04-25 10:28AM EDT | 2025-06-20 | 124.72 | 138.66 | 140.89 | 0.00 | - | 1 | 275 | 40.14% |
| QQQ251219C00319780 | 2024-05-08 1:06PM EDT | 2025-12-19 | 148.33 | 146.34 | 149.37 | +0.01 | +0.01% | 1 | 227 | 39.20% |
| QQQ260116C00319780 | 2024-05-07 11:00AM EDT | 2026-01-16 | 150.75 | 146.50 | 151.29 | 0.00 | - | 10 | 165 | 39.54% |
| QQQ260618C00319780 | 2024-04-10 2:23PM EDT | 2026-06-18 | 158.56 | 153.50 | 158.15 | 0.00 | - | 1 | 1 | 39.30% |
| QQQ261218C00319780 | 2024-05-08 1:06PM EDT | 2026-12-18 | 163.33 | 160.50 | 165.40 | +0.01 | +0.01% | 1 | 43 | 38.94% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00319780 | 2024-05-07 3:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 628 | 1,475 | 50.00% |
| QQQ240621P00319780 | 2024-05-08 11:12AM EDT | 2024-06-21 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 6 | 28,057 | 37.31% |
| QQQ240628P00319780 | 2024-05-06 9:30AM EDT | 2024-06-28 | 0.15 | 0.13 | 0.16 | 0.00 | - | 10 | 573 | 35.99% |
| QQQ240920P00319780 | 2024-05-08 10:07AM EDT | 2024-09-20 | 0.72 | 0.67 | 0.70 | -0.01 | -1.37% | 2 | 7,378 | 27.56% |
| QQQ240930P00319780 | 2024-05-03 3:33PM EDT | 2024-09-30 | 0.95 | 0.72 | 0.82 | 0.00 | - | 3 | 779 | 27.34% |
| QQQ241220P00319780 | 2024-05-03 2:03PM EDT | 2024-12-20 | 2.21 | 1.88 | 1.93 | 0.00 | - | 1 | 24,689 | 25.89% |
| QQQ250117P00319780 | 2024-05-08 3:53PM EDT | 2025-01-17 | 2.25 | 2.15 | 2.34 | +0.01 | +0.45% | 6 | 7,200 | 25.50% |
| QQQ250620P00319780 | 2024-05-07 11:45AM EDT | 2025-06-20 | 4.38 | 4.23 | 4.64 | 0.00 | - | 12 | 3,030 | 23.88% |
| QQQ251219P00319780 | 2024-05-07 11:55AM EDT | 2025-12-19 | 7.09 | 6.83 | 7.37 | 0.00 | - | 1 | 6,054 | 22.77% |
| QQQ260116P00319780 | 2024-05-07 10:48AM EDT | 2026-01-16 | 7.36 | 7.11 | 7.77 | 0.00 | - | 1 | 354 | 22.63% |
| QQQ260618P00319780 | 2024-05-07 12:28PM EDT | 2026-06-18 | 9.10 | 7.45 | 11.74 | 0.00 | - | 2 | 561 | 23.34% |
| QQQ261218P00319780 | 2024-05-02 11:37AM EDT | 2026-12-18 | 14.85 | 11.59 | 14.06 | 0.00 | - | 1 | 253 | 22.46% |
© 2024 Yahoo. Todos los derechos reservados.