Mercados españoles abiertos en 4 hrs 8 min
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
37.780,35 +151,87 (+0,40%) Dólar/Euro
1,0725 -0,0008 (-0,08%) Petróleo Brent
89,30 +0,29 (+0,33%) Bitcoin EUR
60.109,31 +232,20 (+0,39%)
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:360.00
Opciones de comprapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00360000 | 2024-04-25 9:55AM EDT | 2024-04-26 | 59.61 | 67.32 | 71.86 | -7.47 | -11.14% | 2 | 3 | 310.30% |
| QQQ240503C00360000 | 2024-04-19 11:06AM EDT | 2024-05-03 | 60.04 | 69.02 | 71.04 | +0.16 | +0.27% | 2 | 6 | 112.85% |
| QQQ240510C00360000 | 2024-04-19 3:35PM EDT | 2024-05-10 | 55.98 | 69.52 | 71.44 | 0.00 | - | 2 | 4 | 84.70% |
| QQQ240517C00360000 | 2024-04-25 3:44PM EDT | 2024-05-17 | 65.54 | 70.29 | 71.64 | -2.70 | -3.96% | 5 | 413 | 71.94% |
| QQQ240524C00360000 | 2024-04-19 1:13PM EDT | 2024-05-24 | 60.14 | 70.82 | 72.19 | 0.00 | - | 13 | 12 | 64.53% |
| QQQ240531C00360000 | 2024-04-19 1:13PM EDT | 2024-05-31 | 60.58 | 71.20 | 72.52 | 0.00 | - | 13 | 13 | 59.01% |
| QQQ240621C00360000 | 2024-04-23 10:49AM EDT | 2024-06-21 | 68.47 | 73.00 | 73.85 | 0.00 | - | 6 | 131 | 50.57% |
| QQQ240628C00360000 | 2024-04-25 9:40AM EDT | 2024-06-28 | 63.24 | 72.88 | 74.15 | -2.97 | -4.49% | 1 | 3 | 49.27% |
| QQQ240719C00360000 | 2024-04-19 12:11PM EDT | 2024-07-19 | 63.51 | 74.33 | 75.40 | 0.00 | - | 20 | 51 | 45.01% |
| QQQ240816C00360000 | 2024-04-22 9:51AM EDT | 2024-08-16 | 67.58 | 76.72 | 77.66 | 0.00 | - | 7 | 4 | 42.45% |
| QQQ240920C00360000 | 2024-04-23 9:46AM EDT | 2024-09-20 | 74.43 | 79.46 | 80.72 | 0.00 | - | 1 | 89 | 40.96% |
| QQQ240930C00360000 | 2024-03-18 9:56AM EDT | 2024-09-30 | 93.57 | 78.54 | 79.03 | 0.00 | - | 100 | 105 | 37.59% |
| QQQ241018C00360000 | 2024-04-18 10:31AM EDT | 2024-10-18 | 80.38 | 81.09 | 82.46 | 0.00 | - | 1 | 96 | 39.52% |
| QQQ241115C00360000 | 2024-04-25 11:55AM EDT | 2024-11-15 | 76.20 | 83.50 | 85.19 | -4.36 | -5.41% | 1 | 236 | 39.50% |
| QQQ241220C00360000 | 2024-04-19 11:36AM EDT | 2024-12-20 | 78.19 | 86.16 | 88.27 | 0.00 | - | 1 | 62 | 39.35% |
| QQQ241231C00360000 | 2024-04-24 3:07PM EDT | 2024-12-31 | 84.02 | 86.22 | 88.60 | 0.00 | - | 17 | 19 | 38.77% |
| QQQ250117C00360000 | 2023-12-26 3:34PM EDT | 2025-01-17 | 78.96 | 0.00 | 0.00 | 0.00 | - | 14 | 893 | 0.00% |
| QQQ250321C00360000 | 2024-04-25 11:55AM EDT | 2025-03-21 | 85.46 | 92.35 | 94.43 | -21.99 | -20.47% | 1 | 3 | 38.22% |
| QQQ250331C00360000 | 2024-04-17 12:08PM EDT | 2025-03-31 | 84.50 | 92.44 | 94.71 | -8.85 | -9.48% | 1 | 4 | 37.86% |
| QQQ250620C00360000 | 2023-12-20 12:12PM EDT | 2025-06-20 | 87.60 | 0.00 | 0.00 | 0.00 | - | 29 | 1,050 | 0.00% |
| QQQ251219C00360000 | 2023-12-19 11:21AM EDT | 2025-12-19 | 95.84 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| QQQ260116C00360000 | 2023-12-20 1:56PM EDT | 2026-01-16 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
| QQQ260618C00360000 | 2023-12-15 1:47PM EDT | 2026-06-18 | 98.95 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
Opciones de ventapara26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00360000 | 2024-04-25 3:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.04 | 0.00 | - | 955 | 1,035 | 114.06% |
| QQQ240503P00360000 | 2024-04-25 1:59PM EDT | 2024-05-03 | 0.05 | 0.02 | 0.07 | 0.00 | - | 272 | 380 | 46.09% |
| QQQ240510P00360000 | 2024-04-25 3:53PM EDT | 2024-05-10 | 0.13 | 0.03 | 0.15 | 0.00 | - | 41 | 751 | 37.21% |
| QQQ240517P00360000 | 2024-04-25 4:10PM EDT | 2024-05-17 | 0.20 | 0.15 | 0.23 | -0.02 | -9.09% | 83 | 10,862 | 32.67% |
| QQQ240524P00360000 | 2024-04-25 3:26PM EDT | 2024-05-24 | 0.32 | 0.15 | 0.37 | -0.02 | -5.88% | 16 | 559 | 30.69% |
| QQQ240531P00360000 | 2024-04-25 3:29PM EDT | 2024-05-31 | 0.41 | 0.21 | 0.50 | -0.01 | -2.38% | 30 | 205 | 29.03% |
| QQQ240621P00360000 | 2024-04-25 4:02PM EDT | 2024-06-21 | 0.74 | 0.62 | 0.85 | -0.17 | -18.68% | 346 | 14,927 | 25.54% |
| QQQ240628P00360000 | 2024-04-25 4:05PM EDT | 2024-06-28 | 0.80 | 0.76 | 1.05 | -0.49 | -37.98% | 589 | 247 | 25.20% |
| QQQ240719P00360000 | 2024-04-25 4:02PM EDT | 2024-07-19 | 1.49 | 1.27 | 1.54 | -0.18 | -10.78% | 2,546 | 4,634 | 23.86% |
| QQQ240816P00360000 | 2024-04-25 4:03PM EDT | 2024-08-16 | 2.25 | 2.03 | 2.36 | -0.16 | -6.64% | 375 | 11,979 | 23.06% |
| QQQ240920P00360000 | 2024-04-25 3:18PM EDT | 2024-09-20 | 3.68 | 3.01 | 3.42 | +0.24 | +6.98% | 28 | 13,146 | 22.39% |
| QQQ240930P00360000 | 2024-04-24 3:23PM EDT | 2024-09-30 | 3.85 | 3.28 | 3.74 | 0.00 | - | 182 | 321 | 22.27% |
| QQQ241018P00360000 | 2024-04-25 4:02PM EDT | 2024-10-18 | 4.50 | 3.90 | 4.38 | +0.16 | +3.69% | 1,507 | 2,377 | 22.18% |
| QQQ241115P00360000 | 2024-04-25 4:05PM EDT | 2024-11-15 | 5.18 | 4.95 | 5.57 | -0.56 | -9.76% | 1 | 1,888 | 22.34% |
| QQQ241220P00360000 | 2024-04-24 11:57AM EDT | 2024-12-20 | 7.81 | 5.96 | 6.76 | +0.77 | +10.94% | 1 | 6,534 | 22.13% |
| QQQ241231P00360000 | 2024-04-25 4:02PM EDT | 2024-12-31 | 7.17 | 6.14 | 7.05 | -1.95 | -21.38% | 1 | 193 | 21.98% |
| QQQ250117P00360000 | 2023-12-26 1:19PM EDT | 2025-01-17 | 13.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3,457 | 3.13% |
| QQQ250321P00360000 | 2024-04-24 10:19AM EDT | 2025-03-21 | 9.07 | 8.00 | 9.37 | 0.00 | - | 12 | 1,034 | 21.40% |
| QQQ250331P00360000 | 2024-04-24 1:30PM EDT | 2025-03-31 | 9.57 | 8.16 | 9.66 | 0.00 | - | 1 | 154 | 21.35% |
| QQQ250620P00360000 | 2023-12-26 12:22PM EDT | 2025-06-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 16 | 1,429 | 3.13% |
| QQQ251219P00360000 | 2023-12-22 12:34PM EDT | 2025-12-19 | 21.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2,896 | 3.13% |
| QQQ260116P00360000 | 2023-12-21 10:54AM EDT | 2026-01-16 | 22.83 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 3.13% |
| QQQ260618P00360000 | 2023-12-26 12:17PM EDT | 2026-06-18 | 24.51 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
© 2024 Yahoo. Todos los derechos reservados.