Mercados españoles cerrados en 5 hrs 59 min

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
444,83+1,51 (+0,34%)
Al cierre: 04:00PM EDT
444,90 +0,07 (+0,02%)
Antes de la apertura: 06:31AM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:370.00
Opciones de comprapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QQQ240328C003700002024-03-27 3:24PM EDT2024-03-2872.760.000.000.00-25100.00%
QQQ240405C003700002024-03-14 3:26PM EDT2024-04-0567.550.000.000.00-25500.00%
QQQ240412C003700002024-03-27 3:24PM EDT2024-04-1273.650.000.000.00-25000.00%
QQQ240419C003700002024-03-27 11:26AM EDT2024-04-1974.100.000.000.00-300.00%
QQQ240426C003700002024-03-27 10:49AM EDT2024-04-2674.540.000.000.00-200.00%
QQQ240503C003700002024-03-22 11:37AM EDT2024-05-0378.340.000.000.00-1100.00%
QQQ240517C003700002024-03-26 2:25PM EDT2024-05-1779.390.000.000.00-300.00%
QQQ240621C003700002024-03-26 2:52PM EDT2024-06-2181.800.000.000.00-100.00%
QQQ240628C003700002024-03-26 2:22PM EDT2024-06-2882.020.000.000.00-200.00%
QQQ240719C003700002024-03-25 3:09PM EDT2024-07-1983.430.000.000.00-800.00%
QQQ240920C003700002024-03-26 12:12PM EDT2024-09-2089.080.000.000.00-500.00%
QQQ240930C003700002024-03-11 3:29PM EDT2024-09-3081.950.000.000.00-200.00%
QQQ241018C003700002024-03-15 1:11PM EDT2024-10-1880.120.000.000.00-200.00%
QQQ241115C003700002024-03-26 9:44AM EDT2024-11-1593.570.000.000.00-200.00%
QQQ241220C003700002024-03-26 9:37AM EDT2024-12-2096.400.000.000.00-200.00%
QQQ241231C003700002024-03-21 2:02PM EDT2024-12-3196.840.000.000.00-1500.00%
QQQ250117C003700002023-12-26 1:38PM EDT2025-01-1771.060.000.000.00-31,4320.00%
QQQ250321C003700002024-03-27 3:02PM EDT2025-03-2198.860.000.000.00-800.00%
QQQ250620C003700002023-12-19 11:25AM EDT2025-06-2079.000.000.000.00-27200.00%
QQQ251219C003700002023-12-20 3:53PM EDT2025-12-1985.930.000.000.00-1650.00%
QQQ260116C003700002024-03-22 3:06PM EDT2026-01-16119.400.000.000.00-100.00%
QQQ260618C003700002023-12-26 1:10PM EDT2026-06-1896.620.000.000.00-1590.00%
Opciones de ventapara28 de marzo de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QQQ240328P003700002024-03-27 3:29PM EDT2024-03-280.010.000.000.00-1050.00%
QQQ240401P003700002024-03-25 9:38AM EDT2024-04-010.010.000.000.00-15025.00%
QQQ240402P003700002024-03-27 11:08AM EDT2024-04-020.01-0.000.00---25.00%
QQQ240405P003700002024-03-25 2:15PM EDT2024-04-050.040.000.000.00-147025.00%
QQQ240412P003700002024-03-27 10:52AM EDT2024-04-120.080.000.000.00-2012.50%
QQQ240419P003700002024-03-27 3:37PM EDT2024-04-190.150.000.000.00-348012.50%
QQQ240426P003700002024-03-27 12:02PM EDT2024-04-260.200.000.000.00-2012.50%
QQQ240503P003700002024-03-27 12:34PM EDT2024-05-030.260.000.000.00-2012.50%
QQQ240517P003700002024-03-26 3:23PM EDT2024-05-170.420.000.000.00-67012.50%
QQQ240621P003700002024-03-27 10:22AM EDT2024-06-211.150.000.000.00-106.25%
QQQ240628P003700002024-03-26 2:56PM EDT2024-06-281.240.000.000.00-1206.25%
QQQ240719P003700002024-03-27 3:49PM EDT2024-07-191.760.000.000.00-906.25%
QQQ240920P003700002024-03-27 3:32PM EDT2024-09-203.680.000.000.00-4006.25%
QQQ240930P003700002024-03-27 3:48PM EDT2024-09-303.920.000.000.00-506.25%
QQQ241018P003700002024-03-27 10:06AM EDT2024-10-184.750.000.000.00-2,12406.25%
QQQ241115P003700002024-03-25 9:49AM EDT2024-11-155.940.000.000.00-106.25%
QQQ241220P003700002024-03-27 12:27PM EDT2024-12-207.130.000.000.00-6503.13%
QQQ241231P003700002024-03-27 9:44AM EDT2024-12-317.180.000.000.00-203.13%
QQQ250117P003700002023-12-26 4:49PM EDT2025-01-1715.060.000.000.00-111,5193.13%
QQQ250321P003700002024-03-27 3:28PM EDT2025-03-219.640.000.000.00-103.13%
QQQ250620P003700002023-12-26 3:01PM EDT2025-06-2019.420.000.000.00-92,1803.13%
QQQ251219P003700002023-12-14 4:57PM EDT2025-12-1924.500.000.000.00-16143.13%
QQQ260116P003700002024-03-22 12:19PM EDT2026-01-1616.770.000.000.00-34303.13%
QQQ260618P003700002023-12-26 11:16AM EDT2026-06-1827.810.000.000.00-5273.13%