Mercados españoles cerrados
IBEX 35
10.729,50 -35,50 (-0,33%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dólar/Euro
1,0661 +0,0015 (+0,14%) Petróleo Brent
87,20 +0,09 (+0,10%) Oro
2.406,70 +8,70 (+0,36%) Bitcoin EUR
60.124,01 +535,86 (+0,90%)
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:345.00
Opciones de comprapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00345000 | 2024-04-19 4:03PM EDT | 2024-04-19 | 69.51 | 67.66 | 71.21 | -9.33 | -11.83% | 4 | 36 | 241.89% |
| QQQ240426C00345000 | 2024-04-19 3:39PM EDT | 2024-04-26 | 68.86 | 69.75 | 70.27 | -17.91 | -20.64% | 2 | 5 | 64.11% |
| QQQ240517C00345000 | 2024-04-19 9:47AM EDT | 2024-05-17 | 79.30 | 71.29 | 71.77 | -1.54 | -1.90% | 1 | 97 | 48.40% |
| QQQ240531C00345000 | 2024-04-12 2:40PM EDT | 2024-05-31 | 95.40 | 72.18 | 72.86 | 0.00 | - | 30 | 30 | 44.50% |
| QQQ240621C00345000 | 2024-04-18 10:28AM EDT | 2024-06-21 | 85.45 | 73.98 | 74.45 | 0.00 | - | 2 | 26 | 41.25% |
| QQQ240628C00345000 | 2023-12-19 2:28PM EDT | 2024-06-28 | 76.44 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| QQQ240719C00345000 | 2024-04-18 11:17AM EDT | 2024-07-19 | 88.52 | 75.56 | 76.05 | 0.00 | - | 2 | 7 | 37.95% |
| QQQ240920C00345000 | 2024-03-04 12:20PM EDT | 2024-09-20 | 111.56 | 107.75 | 108.18 | 0.00 | - | 1 | 36 | 69.12% |
| QQQ240930C00345000 | 2023-11-20 12:28PM EDT | 2024-09-30 | 67.20 | 83.67 | 84.09 | 0.00 | - | 1 | 4 | 39.45% |
| QQQ241018C00345000 | 2024-04-05 11:35AM EDT | 2024-10-18 | 106.91 | 82.59 | 83.11 | 0.00 | - | 2 | 16 | 36.28% |
| QQQ241115C00345000 | 2024-04-02 9:31AM EDT | 2024-11-15 | 109.20 | 85.07 | 85.66 | 0.00 | - | 1 | 8 | 36.62% |
| QQQ241220C00345000 | 2024-04-18 3:17PM EDT | 2024-12-20 | 96.37 | 87.83 | 88.53 | 0.00 | - | 1 | 24 | 36.78% |
| QQQ241231C00345000 | 2024-03-28 10:29AM EDT | 2024-12-31 | 116.30 | 87.97 | 88.75 | 0.00 | - | 1 | 6 | 36.19% |
| QQQ250117C00345000 | 2023-12-26 3:44PM EDT | 2025-01-17 | 90.68 | 0.00 | 0.00 | 0.00 | - | 4 | 1,254 | 0.00% |
| QQQ250321C00345000 | 2024-04-08 2:08PM EDT | 2025-03-21 | 117.96 | 93.62 | 94.67 | 0.00 | - | 1 | 16 | 36.45% |
| QQQ250620C00345000 | 2023-12-22 10:31AM EDT | 2025-06-20 | 97.94 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| QQQ251219C00345000 | 2023-12-13 12:54PM EDT | 2025-12-19 | 98.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00345000 | 2023-12-22 10:37AM EDT | 2026-01-16 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| QQQ260618C00345000 | 2023-12-26 1:43PM EDT | 2026-06-18 | 114.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
Opciones de ventapara19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00345000 | 2024-04-19 3:14PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 2,132 | 112.50% |
| QQQ240426P00345000 | 2024-04-19 3:01PM EDT | 2024-04-26 | 0.06 | 0.05 | 0.07 | +0.02 | +50.00% | 214 | 2,113 | 50.20% |
| QQQ240503P00345000 | 2024-04-19 3:18PM EDT | 2024-05-03 | 0.18 | 0.16 | 0.19 | +0.06 | +50.00% | 40 | 64 | 42.48% |
| QQQ240517P00345000 | 2024-04-19 2:44PM EDT | 2024-05-17 | 0.42 | 0.43 | 0.45 | +0.13 | +44.83% | 11 | 1,570 | 34.96% |
| QQQ240524P00345000 | 2024-04-19 3:06PM EDT | 2024-05-24 | 0.60 | 0.56 | 0.59 | +0.19 | +46.34% | 17 | 1,735 | 32.94% |
| QQQ240531P00345000 | 2024-04-19 2:02PM EDT | 2024-05-31 | 0.68 | 0.68 | 0.73 | +0.20 | +41.67% | 14 | 52 | 31.37% |
| QQQ240621P00345000 | 2024-04-19 3:00PM EDT | 2024-06-21 | 1.30 | 1.25 | 1.29 | +0.38 | +41.30% | 244 | 3,113 | 28.94% |
| QQQ240628P00345000 | 2023-12-20 12:55PM EDT | 2024-06-28 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 6.25% |
| QQQ240719P00345000 | 2024-04-19 4:09PM EDT | 2024-07-19 | 2.12 | 2.09 | 2.16 | +0.51 | +31.68% | 402 | 1,380 | 27.32% |
| QQQ240920P00345000 | 2024-04-19 3:53PM EDT | 2024-09-20 | 4.27 | 4.15 | 4.26 | +0.92 | +27.46% | 50 | 1,502 | 25.53% |
| QQQ240930P00345000 | 2023-12-20 2:34PM EDT | 2024-09-30 | 7.33 | 0.00 | 0.00 | 0.00 | - | 14 | 260 | 6.25% |
| QQQ241018P00345000 | 2024-04-19 2:45PM EDT | 2024-10-18 | 5.24 | 5.09 | 5.32 | +2.52 | +92.65% | 11 | 45 | 25.25% |
| QQQ241115P00345000 | 2024-04-17 12:55PM EDT | 2024-11-15 | 5.40 | 6.20 | 6.50 | 0.00 | - | 3 | 79 | 25.21% |
| QQQ241220P00345000 | 2024-04-19 3:25PM EDT | 2024-12-20 | 7.53 | 7.43 | 7.66 | +1.12 | +17.47% | 2 | 1,750 | 24.80% |
| QQQ241231P00345000 | 2024-04-11 1:27PM EDT | 2024-12-31 | 4.77 | 7.49 | 7.93 | 0.00 | - | 2 | 57 | 24.59% |
| QQQ250117P00345000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 24 | 897 | 3.13% |
| QQQ250321P00345000 | 2024-04-19 3:33PM EDT | 2025-03-21 | 9.84 | 9.51 | 10.13 | +1.12 | +12.84% | 5 | 719 | 23.66% |
| QQQ250331P00345000 | 2024-04-17 9:43AM EDT | 2025-03-31 | 8.04 | 9.69 | 10.41 | 0.00 | - | 2 | 112 | 23.58% |
| QQQ250620P00345000 | 2023-12-26 4:25PM EDT | 2025-06-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 3.13% |
| QQQ251219P00345000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 17.88 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 3.13% |
| QQQ260116P00345000 | 2023-12-15 4:06PM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 3.13% |
| QQQ260618P00345000 | 2023-12-14 1:57PM EDT | 2026-06-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.