Mercados españoles cerrados en 25 mins
IBEX 35
11.064,10 +173,90 (+1,60%) Euro Stoxx 50
5.000,51 +63,66 (+1,29%) Dólar/Euro
1,0694 +0,0038 (+0,35%) Petróleo Brent
87,36 +0,36 (+0,41%) Oro
2.333,10 -13,30 (-0,57%) Bitcoin EUR
62.432,31 +712,81 (+1,15%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:05AM EDT. Mercado abierto.
Precio de ejercicio:320.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00320000 | 2024-04-19 11:15AM EDT | 2024-04-26 | 99.56 | 104.12 | 104.52 | 0.00 | - | 1 | 0 | 141.31% |
| QQQ240517C00320000 | 2024-04-19 9:35AM EDT | 2024-05-17 | 103.12 | 105.08 | 105.48 | 0.00 | - | 4 | 43 | 67.65% |
| QQQ240621C00320000 | 2024-04-19 11:19AM EDT | 2024-06-21 | 102.15 | 107.05 | 107.47 | 0.00 | - | 4 | 33 | 53.00% |
| QQQ240628C00320000 | 2023-12-15 12:13PM EDT | 2024-06-28 | 95.72 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 0.00% |
| QQQ240719C00320000 | 2024-04-19 2:45PM EDT | 2024-07-19 | 98.80 | 108.07 | 108.46 | 0.00 | - | 3 | 15 | 47.44% |
| QQQ240920C00320000 | 2024-04-02 3:57PM EDT | 2024-09-20 | 129.95 | 112.10 | 112.48 | 0.00 | - | 1 | 15 | 43.99% |
| QQQ240930C00320000 | 2023-12-14 4:37PM EDT | 2024-09-30 | 98.46 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| QQQ241018C00320000 | 2024-04-05 3:22PM EDT | 2024-10-18 | 130.35 | 113.20 | 113.58 | 0.00 | - | 1 | 2 | 42.13% |
| QQQ241115C00320000 | 2024-03-01 2:31PM EDT | 2024-11-15 | 137.69 | 135.43 | 136.52 | 0.00 | - | 22 | 27 | 66.11% |
| QQQ241220C00320000 | 2024-04-19 1:31PM EDT | 2024-12-20 | 112.05 | 117.35 | 117.82 | 0.00 | - | 1 | 76 | 41.56% |
| QQQ241231C00320000 | 2024-04-15 12:13PM EDT | 2024-12-31 | 133.19 | 117.38 | 117.87 | 0.00 | - | 2 | 13 | 40.70% |
| QQQ250117C00320000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 112.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2,354 | 0.00% |
| QQQ250620C00320000 | 2023-12-12 4:35PM EDT | 2025-06-20 | 108.22 | 0.00 | 0.00 | 0.00 | - | 30 | 295 | 0.00% |
| QQQ251219C00320000 | 2023-12-15 2:01PM EDT | 2025-12-19 | 121.80 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 0.00% |
| QQQ260116C00320000 | 2023-12-21 12:01PM EDT | 2026-01-16 | 121.10 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
| QQQ260618C00320000 | 2023-12-20 1:44PM EDT | 2026-06-18 | 130.36 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00320000 | 2024-04-22 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 375 | 82.81% |
| QQQ240517P00320000 | 2024-04-22 12:08PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | -0.06 | -30.00% | 20 | 3,220 | 42.77% |
| QQQ240524P00320000 | 2024-04-23 9:42AM EDT | 2024-05-24 | 0.13 | 0.11 | 0.14 | -0.05 | -27.78% | 1 | 57 | 40.38% |
| QQQ240531P00320000 | 2024-04-23 9:30AM EDT | 2024-05-31 | 0.20 | 0.15 | 0.18 | -0.18 | -47.37% | 1 | 21 | 37.79% |
| QQQ240621P00320000 | 2024-04-22 12:06PM EDT | 2024-06-21 | 0.51 | 0.34 | 0.35 | 0.00 | - | 138 | 1,076 | 33.45% |
| QQQ240628P00320000 | 2023-12-26 4:56PM EDT | 2024-06-28 | 2.60 | 0.00 | 0.00 | 0.00 | - | 36 | 486 | 12.50% |
| QQQ240719P00320000 | 2024-04-22 3:59PM EDT | 2024-07-19 | 0.79 | 0.65 | 0.66 | 0.00 | - | 11 | 20,213 | 30.59% |
| QQQ240816P00320000 | 2024-04-23 9:50AM EDT | 2024-08-16 | 1.04 | 1.01 | 1.04 | -0.21 | -16.80% | 4 | 24 | 28.93% |
| QQQ240920P00320000 | 2024-04-22 1:49PM EDT | 2024-09-20 | 1.88 | 1.57 | 1.60 | 0.00 | - | 53 | 6,667 | 27.67% |
| QQQ240930P00320000 | 2023-12-20 12:10PM EDT | 2024-09-30 | 4.79 | 0.00 | 0.00 | 0.00 | - | 10 | 762 | 6.25% |
| QQQ241018P00320000 | 2024-04-23 10:21AM EDT | 2024-10-18 | 2.12 | 2.08 | 2.13 | -0.76 | -26.39% | 2 | 191 | 27.08% |
| QQQ241115P00320000 | 2024-04-19 2:55PM EDT | 2024-11-15 | 3.98 | 2.70 | 2.77 | 0.00 | - | 29 | 262 | 26.81% |
| QQQ241220P00320000 | 2024-04-22 1:45PM EDT | 2024-12-20 | 4.00 | 3.41 | 3.45 | 0.00 | - | 1 | 1,458 | 26.22% |
| QQQ241231P00320000 | 2024-04-22 10:49AM EDT | 2024-12-31 | 4.52 | 3.52 | 3.67 | 0.00 | - | 3 | 491 | 26.07% |
| QQQ250117P00320000 | 2023-12-26 11:54AM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 8,427 | 6.25% |
| QQQ250321P00320000 | 2024-04-23 10:27AM EDT | 2025-03-21 | 5.01 | 4.88 | 5.12 | -0.56 | -10.05% | 2 | 1,851 | 24.95% |
| QQQ250331P00320000 | 2024-04-22 3:27PM EDT | 2025-03-31 | 5.59 | 5.01 | 5.24 | 0.00 | - | 23 | 68 | 24.75% |
| QQQ250620P00320000 | 2023-12-22 4:37PM EDT | 2025-06-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 980 | 6.25% |
| QQQ251219P00320000 | 2023-12-22 12:08PM EDT | 2025-12-19 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3,599 | 3.13% |
| QQQ260116P00320000 | 2023-12-20 3:47PM EDT | 2026-01-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 3.13% |
| QQQ260618P00320000 | 2023-12-21 4:39PM EDT | 2026-06-18 | 17.06 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.