Mercados españoles cerrados en 1 hr 34 mins
IBEX 35
10.921,60 -106,20 (-0,96%) Euro Stoxx 50
4.904,16 -85,72 (-1,72%) Dólar/Euro
1,0700 -0,0001 (-0,01%) Petróleo Brent
87,80 -0,22 (-0,25%) Oro
2.335,00 -3,40 (-0,15%) Bitcoin EUR
59.127,23 -2.696,82 (-4,36%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 09:56AM EDT. Mercado abierto.
Precio de ejercicio:355.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00355000 | 2024-04-25 9:40AM EDT | 2024-04-26 | 63.74 | 63.82 | 63.96 | -13.52 | -17.50% | 1 | 14 | 87.11% |
| QQQ240503C00355000 | 2024-04-22 9:45AM EDT | 2024-05-03 | 63.19 | 64.14 | 64.57 | 0.00 | - | 37 | 50 | 56.98% |
| QQQ240510C00355000 | 2024-04-18 10:46AM EDT | 2024-05-10 | 73.81 | 64.19 | 64.63 | 0.00 | - | 3 | 4 | 46.80% |
| QQQ240517C00355000 | 2024-04-18 11:03AM EDT | 2024-05-17 | 74.20 | 65.06 | 65.41 | 0.00 | - | 3 | 15 | 45.81% |
| QQQ240524C00355000 | 2024-04-09 10:55AM EDT | 2024-05-24 | 85.82 | 65.36 | 65.80 | 0.00 | - | - | 1 | 42.47% |
| QQQ240531C00355000 | 2024-04-22 12:10PM EDT | 2024-05-31 | 64.50 | 65.71 | 66.28 | 0.00 | - | 8 | 5 | 40.58% |
| QQQ240621C00355000 | 2024-04-19 3:06PM EDT | 2024-06-21 | 63.87 | 67.65 | 68.10 | 0.00 | - | 2 | 129 | 38.35% |
| QQQ240628C00355000 | 2023-12-26 3:38PM EDT | 2024-06-28 | 69.57 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| QQQ240719C00355000 | 2024-04-24 12:20PM EDT | 2024-07-19 | 75.54 | 69.12 | 69.74 | 0.00 | - | 1 | 9 | 35.21% |
| QQQ240816C00355000 | 2024-04-22 9:51AM EDT | 2024-08-16 | 72.06 | 71.38 | 71.79 | 0.00 | - | 7 | 12 | 34.22% |
| QQQ240920C00355000 | 2024-04-16 9:54AM EDT | 2024-09-20 | 87.55 | 74.54 | 75.00 | 0.00 | - | 1 | 14 | 34.47% |
| QQQ240930C00355000 | 2023-12-15 12:05PM EDT | 2024-09-30 | 71.43 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ241018C00355000 | 2024-04-22 11:33AM EDT | 2024-10-18 | 74.48 | 76.33 | 76.77 | 0.00 | - | 1 | 72 | 33.79% |
| QQQ241115C00355000 | 2024-04-05 3:55PM EDT | 2024-11-15 | 101.45 | 78.86 | 79.35 | 0.00 | - | 6 | 5 | 34.23% |
| QQQ241220C00355000 | 2024-04-16 11:01AM EDT | 2024-12-20 | 94.52 | 81.84 | 82.39 | 0.00 | - | 2 | 13 | 34.61% |
| QQQ241231C00355000 | 2024-04-24 10:38AM EDT | 2024-12-31 | 90.51 | 82.23 | 82.82 | 0.00 | - | 6 | 90 | 34.24% |
| QQQ250117C00355000 | 2023-12-26 3:34PM EDT | 2025-01-17 | 82.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,610 | 0.00% |
| QQQ250321C00355000 | 2024-03-27 12:55PM EDT | 2025-03-21 | 111.62 | 87.90 | 88.78 | 0.00 | - | 88 | 46 | 34.58% |
| QQQ250620C00355000 | 2023-12-26 2:00PM EDT | 2025-06-20 | 92.49 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| QQQ251219C00355000 | 2023-12-14 2:13PM EDT | 2025-12-19 | 92.46 | 0.00 | 0.00 | 0.00 | - | 21 | 139 | 0.00% |
| QQQ260116C00355000 | 2023-12-21 11:37AM EDT | 2026-01-16 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| QQQ260618C00355000 | 2023-12-15 12:28PM EDT | 2026-06-18 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00355000 | 2024-04-24 12:07PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 511 | 71.88% |
| QQQ240503P00355000 | 2024-04-24 2:29PM EDT | 2024-05-03 | 0.05 | 0.05 | 0.06 | 0.00 | - | 405 | 1,006 | 42.97% |
| QQQ240510P00355000 | 2024-04-24 3:39PM EDT | 2024-05-10 | 0.09 | 0.12 | 0.14 | 0.00 | - | 7 | 60 | 35.89% |
| QQQ240517P00355000 | 2024-04-24 3:26PM EDT | 2024-05-17 | 0.18 | 0.23 | 0.25 | 0.00 | - | 57 | 5,051 | 32.57% |
| QQQ240524P00355000 | 2024-04-24 3:25PM EDT | 2024-05-24 | 0.27 | 0.36 | 0.38 | 0.00 | - | 520 | 1,012 | 30.52% |
| QQQ240531P00355000 | 2024-04-24 10:54AM EDT | 2024-05-31 | 0.34 | 0.45 | 0.49 | 0.00 | - | 100 | 358 | 28.72% |
| QQQ240621P00355000 | 2024-04-24 3:47PM EDT | 2024-06-21 | 0.70 | 0.97 | 0.99 | 0.00 | - | 41 | 10,823 | 26.33% |
| QQQ240628P00355000 | 2023-12-26 11:32AM EDT | 2024-06-28 | 5.56 | 0.00 | 0.00 | 0.00 | - | 2 | 721 | 6.25% |
| QQQ240719P00355000 | 2024-04-25 9:38AM EDT | 2024-07-19 | 1.80 | 1.81 | 1.85 | +0.47 | +35.34% | 12 | 690 | 24.99% |
| QQQ240816P00355000 | 2024-04-25 9:38AM EDT | 2024-08-16 | 2.74 | 2.70 | 2.74 | +0.62 | +29.25% | 3 | 1,947 | 24.10% |
| QQQ240920P00355000 | 2024-04-24 10:52AM EDT | 2024-09-20 | 3.14 | 3.89 | 3.92 | 0.00 | - | 326 | 3,584 | 23.46% |
| QQQ240930P00355000 | 2023-12-14 3:08PM EDT | 2024-09-30 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 6.25% |
| QQQ241018P00355000 | 2024-04-17 2:41PM EDT | 2024-10-18 | 5.01 | 4.84 | 4.92 | 0.00 | - | 3 | 19 | 23.17% |
| QQQ241115P00355000 | 2024-04-18 2:38PM EDT | 2024-11-15 | 6.55 | 6.08 | 6.18 | 0.00 | - | 3 | 896 | 23.32% |
| QQQ241220P00355000 | 2024-04-22 2:25PM EDT | 2024-12-20 | 7.30 | 7.21 | 7.28 | 0.00 | - | 26 | 2,970 | 22.90% |
| QQQ241231P00355000 | 2024-04-11 2:26PM EDT | 2024-12-31 | 5.50 | 7.43 | 7.62 | 0.00 | - | 20 | 90 | 22.79% |
| QQQ250117P00355000 | 2023-12-26 11:18AM EDT | 2025-01-17 | 12.21 | 0.00 | 0.00 | 0.00 | - | 4 | 4,551 | 3.13% |
| QQQ250321P00355000 | 2024-04-22 12:04PM EDT | 2025-03-21 | 10.53 | 9.53 | 9.86 | 0.00 | - | 1 | 408 | 22.02% |
| QQQ250331P00355000 | 2024-04-22 10:17AM EDT | 2025-03-31 | 10.85 | 9.67 | 10.09 | 0.00 | - | 2 | 795 | 21.91% |
| QQQ250620P00355000 | 2023-12-20 3:31PM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 3.13% |
| QQQ251219P00355000 | 2023-12-20 12:06PM EDT | 2025-12-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 596 | 3.13% |
| QQQ260116P00355000 | 2023-10-27 11:37AM EDT | 2026-01-16 | 39.00 | 22.68 | 26.00 | 0.00 | - | 2 | 18 | 25.70% |
| QQQ260618P00355000 | 2023-12-26 11:27AM EDT | 2026-06-18 | 23.47 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.