Mercados españoles cerrados en 28 mins
IBEX 35
10.960,70 -67,10 (-0,61%) Euro Stoxx 50
4.927,38 -62,50 (-1,25%) Dólar/Euro
1,0717 +0,0016 (+0,15%) Petróleo Brent
87,43 -0,59 (-0,67%) Oro
2.352,70 +14,30 (+0,61%) Bitcoin EUR
59.149,51 -1.736,89 (-2,85%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:02AM EDT. Mercado abierto.
Precio de ejercicio:340.00
Opciones de comprapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00340000 | 2024-04-19 3:53PM EDT | 2024-04-26 | 74.79 | 80.15 | 80.28 | 0.00 | - | 4 | 4 | 137.40% |
| QQQ240503C00340000 | 2024-04-19 12:48PM EDT | 2024-05-03 | 76.91 | 80.14 | 80.59 | 0.00 | - | 1 | 2 | 69.48% |
| QQQ240517C00340000 | 2024-04-19 3:45PM EDT | 2024-05-17 | 75.53 | 81.18 | 81.63 | 0.00 | - | 2 | 19 | 55.23% |
| QQQ240524C00340000 | 2024-04-10 11:27AM EDT | 2024-05-24 | 100.51 | 81.34 | 81.80 | 0.00 | - | - | 2 | 51.10% |
| QQQ240531C00340000 | 2024-04-19 4:03PM EDT | 2024-05-31 | 77.26 | 81.90 | 82.40 | 0.00 | - | 1 | 1 | 49.32% |
| QQQ240621C00340000 | 2024-04-19 3:58PM EDT | 2024-06-21 | 79.33 | 83.49 | 83.96 | 0.00 | - | 5 | 49 | 45.11% |
| QQQ240628C00340000 | 2023-12-26 3:36PM EDT | 2024-06-28 | 82.64 | 0.00 | 0.00 | 0.00 | - | 12 | 60 | 0.00% |
| QQQ240719C00340000 | 2024-04-18 11:26AM EDT | 2024-07-19 | 93.02 | 84.74 | 85.21 | 0.00 | - | 1 | 12 | 40.27% |
| QQQ240816C00340000 | 2024-04-15 1:19PM EDT | 2024-08-16 | 102.83 | 86.83 | 87.30 | 0.00 | - | - | 1 | 39.17% |
| QQQ240920C00340000 | 2024-04-25 10:21AM EDT | 2024-09-20 | 90.50 | 89.55 | 90.03 | -0.39 | -0.43% | 1 | 83 | 38.57% |
| QQQ240930C00340000 | 2023-12-18 2:31PM EDT | 2024-09-30 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ241018C00340000 | 2024-03-28 1:51PM EDT | 2024-10-18 | 115.83 | 90.72 | 91.18 | 0.00 | - | 2 | 6 | 36.96% |
| QQQ241115C00340000 | 2024-04-17 12:06PM EDT | 2024-11-15 | 100.90 | 93.16 | 93.65 | 0.00 | - | 1 | 52 | 37.35% |
| QQQ241220C00340000 | 2024-04-19 12:57PM EDT | 2024-12-20 | 94.44 | 95.86 | 96.43 | 0.00 | - | 1 | 11 | 37.50% |
| QQQ241231C00340000 | 2024-04-24 11:07AM EDT | 2024-12-31 | 102.32 | 95.89 | 96.47 | 0.00 | - | 8 | 8 | 36.71% |
| QQQ250117C00340000 | 2023-12-26 4:39PM EDT | 2025-01-17 | 95.28 | 0.00 | 0.00 | 0.00 | - | 19 | 3,173 | 0.00% |
| QQQ250321C00340000 | 2024-04-22 11:28AM EDT | 2025-03-21 | 97.95 | 101.23 | 102.06 | 0.00 | - | 5 | 9 | 36.83% |
| QQQ250331C00340000 | 2024-04-01 1:48PM EDT | 2025-03-31 | 124.70 | 101.31 | 102.14 | 0.00 | - | - | 1 | 36.35% |
| QQQ250620C00340000 | 2023-12-20 1:56PM EDT | 2025-06-20 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ251219C00340000 | 2023-12-20 4:10PM EDT | 2025-12-19 | 105.50 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QQQ260116C00340000 | 2023-12-12 4:55PM EDT | 2026-01-16 | 101.79 | 0.00 | 0.00 | 0.00 | - | 23 | 103 | 0.00% |
| QQQ260618C00340000 | 2023-12-13 3:55PM EDT | 2026-06-18 | 113.05 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
Opciones de ventapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00340000 | 2024-04-24 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 446 | 90.63% |
| QQQ240503P00340000 | 2024-04-23 3:05PM EDT | 2024-05-03 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 117 | 50.39% |
| QQQ240517P00340000 | 2024-04-24 3:38PM EDT | 2024-05-17 | 0.11 | 0.14 | 0.15 | 0.00 | - | 36 | 1,748 | 37.40% |
| QQQ240524P00340000 | 2024-04-24 10:19AM EDT | 2024-05-24 | 0.17 | 0.20 | 0.22 | 0.00 | - | 2 | 615 | 34.52% |
| QQQ240531P00340000 | 2024-04-24 2:56PM EDT | 2024-05-31 | 0.23 | 0.27 | 0.30 | 0.00 | - | 141 | 125 | 32.54% |
| QQQ240621P00340000 | 2024-04-25 9:32AM EDT | 2024-06-21 | 0.61 | 0.57 | 0.59 | +0.12 | +24.49% | 13 | 8,793 | 29.08% |
| QQQ240628P00340000 | 2023-12-26 2:27PM EDT | 2024-06-28 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 391 | 12.50% |
| QQQ240719P00340000 | 2024-04-24 3:23PM EDT | 2024-07-19 | 1.15 | 1.12 | 1.13 | +0.22 | +23.66% | 1 | 840 | 27.06% |
| QQQ240816P00340000 | 2024-04-25 9:57AM EDT | 2024-08-16 | 1.84 | 1.76 | 1.79 | +0.38 | +26.03% | 240 | 558 | 26.02% |
| QQQ240920P00340000 | 2024-04-24 10:12AM EDT | 2024-09-20 | 2.17 | 2.63 | 2.65 | 0.00 | - | 3 | 10,792 | 25.09% |
| QQQ240930P00340000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 6.25% |
| QQQ241018P00340000 | 2024-04-24 9:42AM EDT | 2024-10-18 | 2.81 | 3.38 | 3.44 | 0.00 | - | 2 | 151 | 24.71% |
| QQQ241115P00340000 | 2024-04-24 4:09PM EDT | 2024-11-15 | 4.47 | 4.34 | 4.40 | +0.57 | +14.62% | 1 | 421 | 24.68% |
| QQQ241220P00340000 | 2024-04-24 12:57PM EDT | 2024-12-20 | 5.49 | 5.32 | 5.37 | +0.64 | +13.20% | 24 | 979 | 24.29% |
| QQQ241231P00340000 | 2024-04-24 2:58PM EDT | 2024-12-31 | 4.98 | 5.43 | 5.59 | 0.00 | - | 21 | 215 | 24.06% |
| QQQ250117P00340000 | 2023-12-26 4:22PM EDT | 2025-01-17 | 9.66 | 0.00 | 0.00 | 0.00 | - | 7 | 2,436 | 6.25% |
| QQQ250321P00340000 | 2024-04-24 4:02PM EDT | 2025-03-21 | 6.55 | 7.23 | 7.44 | 0.00 | - | 302 | 3,949 | 23.11% |
| QQQ250331P00340000 | 2024-04-23 3:47PM EDT | 2025-03-31 | 6.93 | 7.36 | 7.67 | 0.00 | - | 1 | 104 | 23.02% |
| QQQ250620P00340000 | 2023-12-21 10:35AM EDT | 2025-06-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,722 | 3.13% |
| QQQ251219P00340000 | 2023-12-22 2:56PM EDT | 2025-12-19 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4,827 | 3.13% |
| QQQ260116P00340000 | 2023-12-22 12:58PM EDT | 2026-01-16 | 17.97 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 3.13% |
| QQQ260618P00340000 | 2023-12-20 3:53PM EDT | 2026-06-18 | 20.49 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.