Mercados españoles cerrados
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
1,0621 -0,0005 (-0,04%) Petróleo Brent
89,98 -0,12 (-0,13%) Bitcoin EUR
59.965,98 +713,46 (+1,20%)
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:325.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00325000 | 2024-04-16 2:37PM EDT | 2024-04-19 | 106.81 | 106.14 | 106.68 | +0.52 | +0.49% | 2 | 46 | 127.54% |
| QQQ240503C00325000 | 2024-04-15 10:08AM EDT | 2024-05-03 | 116.41 | 106.92 | 107.46 | 0.00 | - | 4 | 4 | 74.24% |
| QQQ240517C00325000 | 2024-04-15 3:13PM EDT | 2024-05-17 | 107.88 | 107.75 | 108.29 | 0.00 | - | 2 | 29 | 62.60% |
| QQQ240621C00325000 | 2024-04-12 10:09AM EDT | 2024-06-21 | 119.34 | 109.83 | 110.28 | 0.00 | - | 2 | 93 | 51.67% |
| QQQ240628C00325000 | 2023-12-15 2:10PM EDT | 2024-06-28 | 90.34 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ240719C00325000 | 2024-04-16 11:31AM EDT | 2024-07-19 | 111.53 | 110.86 | 111.31 | -6.35 | -5.39% | 5 | 15 | 46.91% |
| QQQ240920C00325000 | 2024-04-15 11:18AM EDT | 2024-09-20 | 122.05 | 115.11 | 115.68 | 0.00 | - | 5 | 60 | 44.30% |
| QQQ240930C00325000 | 2023-11-17 4:39PM EDT | 2024-09-30 | 80.85 | 95.76 | 96.41 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241018C00325000 | 2024-02-28 12:01PM EDT | 2024-10-18 | 122.82 | 129.23 | 129.82 | 0.00 | - | 1 | 16 | 59.05% |
| QQQ241115C00325000 | 2024-04-15 3:06PM EDT | 2024-11-15 | 118.52 | 118.35 | 118.99 | +0.02 | +0.02% | 1 | 12 | 42.52% |
| QQQ241220C00325000 | 2024-04-10 4:08PM EDT | 2024-12-20 | 126.99 | 120.59 | 121.54 | 0.00 | - | 9 | 22 | 42.39% |
| QQQ241231C00325000 | 2024-03-28 2:29PM EDT | 2024-12-31 | 133.76 | 120.70 | 121.76 | 0.00 | - | 10 | 22 | 41.73% |
| QQQ250117C00325000 | 2023-12-20 12:14PM EDT | 2025-01-17 | 106.35 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| QQQ250620C00325000 | 2023-12-20 4:09PM EDT | 2025-06-20 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| QQQ251219C00325000 | 2023-12-26 4:25PM EDT | 2025-12-19 | 121.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00325000 | 2023-12-13 4:44PM EDT | 2026-01-16 | 115.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ260618C00325000 | 2023-12-20 4:39PM EDT | 2026-06-18 | 121.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00325000 | 2024-04-16 11:01AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 95 | 1,705 | 82.81% |
| QQQ240426P00325000 | 2024-04-12 3:25PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 9 | 4,120 | 60.74% |
| QQQ240503P00325000 | 2024-04-16 3:11PM EDT | 2024-05-03 | 0.10 | 0.08 | 0.09 | -0.01 | -9.09% | 686 | 348 | 50.98% |
| QQQ240517P00325000 | 2024-04-16 2:59PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.19 | -0.04 | -17.39% | 29 | 920 | 42.14% |
| QQQ240524P00325000 | 2024-04-15 10:43AM EDT | 2024-05-24 | 0.26 | 0.23 | 0.26 | +0.06 | +30.00% | 5 | 49 | 39.84% |
| QQQ240621P00325000 | 2024-04-16 11:06AM EDT | 2024-06-21 | 0.59 | 0.53 | 0.55 | -0.03 | -4.84% | 31 | 28,649 | 34.08% |
| QQQ240628P00325000 | 2023-12-26 11:29AM EDT | 2024-06-28 | 2.97 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 12.50% |
| QQQ240719P00325000 | 2024-04-15 3:32PM EDT | 2024-07-19 | 0.97 | 0.93 | 0.97 | -0.04 | -3.96% | 2 | 4,574 | 31.62% |
| QQQ240816P00325000 | 2024-04-16 10:16AM EDT | 2024-08-16 | 1.47 | 1.42 | 1.47 | +0.01 | +0.68% | 850 | 1,031 | 30.16% |
| QQQ240920P00325000 | 2024-04-16 12:26PM EDT | 2024-09-20 | 2.16 | 2.10 | 2.14 | 0.00 | - | 1,984 | 31,913 | 28.88% |
| QQQ240930P00325000 | 2023-12-21 12:46PM EDT | 2024-09-30 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| QQQ241018P00325000 | 2024-04-11 11:05AM EDT | 2024-10-18 | 2.15 | 2.68 | 2.78 | 0.00 | - | 1 | 12 | 28.32% |
| QQQ241115P00325000 | 2024-04-15 12:31PM EDT | 2024-11-15 | 3.09 | 3.34 | 3.52 | 0.00 | - | 3 | 184 | 28.04% |
| QQQ241220P00325000 | 2024-04-16 10:26AM EDT | 2024-12-20 | 4.35 | 4.14 | 4.31 | +0.14 | +3.33% | 50 | 401 | 27.46% |
| QQQ241231P00325000 | 2024-04-12 4:00PM EDT | 2024-12-31 | 3.96 | 4.29 | 4.56 | 0.00 | - | 4 | 164 | 27.30% |
| QQQ250117P00325000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 7.71 | 0.00 | 0.00 | 0.00 | - | 6 | 1,128 | 6.25% |
| QQQ250321P00325000 | 2024-04-12 1:16PM EDT | 2025-03-21 | 5.51 | 5.83 | 6.16 | 0.00 | - | 1 | 166 | 26.10% |
| QQQ250331P00325000 | 2024-04-08 2:18PM EDT | 2025-03-31 | 5.10 | 5.93 | 6.37 | 0.00 | - | 3 | 2 | 25.99% |
| QQQ250620P00325000 | 2023-12-26 10:41AM EDT | 2025-06-20 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2,980 | 6.25% |
| QQQ251219P00325000 | 2023-12-18 4:58PM EDT | 2025-12-19 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,898 | 3.13% |
| QQQ260116P00325000 | 2023-12-18 10:47AM EDT | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 3.13% |
| QQQ260618P00325000 | 2023-12-21 2:45PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.