Mercados españoles cerrados

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
444,01-0,82 (-0,18%)
Al cierre: 04:00PM EDT
444,00 -0,01 (-0,00%)
Después del cierre: 07:59PM EDT
En el dinero
Mostrar:ListaOpción mixta
Precio de ejercicio:375.00
Opciones de comprapara1 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QQQ240405C003750002024-03-22 1:41PM EDT2024-04-0572.5569.2969.740.00-127962.50%
QQQ240412C003750002024-03-28 2:56PM EDT2024-04-1270.3169.8170.21+5.58+8.62%34252.05%
QQQ240419C003750002024-03-25 1:09PM EDT2024-04-1971.9170.2770.690.00-37548.29%
QQQ240426C003750002024-03-28 4:06PM EDT2024-04-2670.9070.7671.17+1.33+1.91%71544.78%
QQQ240503C003750002024-03-26 12:30PM EDT2024-05-0373.7071.2371.650.00-2242.38%
QQQ240517C003750002024-03-25 1:09PM EDT2024-05-1773.8972.2072.730.00-913439.69%
QQQ240621C003750002024-03-27 11:43AM EDT2024-06-2174.2175.0175.470.00-113036.50%
QQQ240628C003750002023-12-15 3:43PM EDT2024-06-2847.900.000.000.00-51480.00%
QQQ240719C003750002024-03-28 12:14PM EDT2024-07-1977.2076.5777.10+1.53+2.02%711934.41%
QQQ240920C003750002024-03-28 1:00PM EDT2024-09-2082.5082.0182.52-2.61-3.07%103434.16%
QQQ240930C003750002023-12-21 1:11PM EDT2024-09-3056.450.000.000.00-570.00%
QQQ241018C003750002024-02-26 4:22PM EDT2024-10-1879.9284.8085.290.00-1234.62%
QQQ241115C003750002024-03-28 3:18PM EDT2024-11-1587.3086.4387.11+7.95+10.02%63334.20%
QQQ241220C003750002024-03-28 9:47AM EDT2024-12-2090.6689.3890.14+1.79+2.01%2722534.50%
QQQ241231C003750002024-03-28 1:44PM EDT2024-12-3189.9389.4190.28-2.07-2.25%4433.93%
QQQ250117C003750002023-12-26 3:18PM EDT2025-01-1767.620.000.000.00-11,2160.00%
QQQ250321C003750002024-03-27 3:02PM EDT2025-03-2194.8095.2996.380.00-4434.31%
QQQ250620C003750002023-12-26 11:18AM EDT2025-06-2076.900.000.000.00-92,1360.00%
QQQ251219C003750002023-12-20 4:26PM EDT2025-12-1982.000.000.000.00-33070.00%
QQQ260116C003750002023-12-04 10:45AM EDT2026-01-1669.030.000.000.00-3210.00%
QQQ260618C003750002023-12-14 2:53PM EDT2026-06-1884.400.000.000.00-5230.00%
Opciones de ventapara1 de abril de 2024
Nombre de contratoFecha de última transacciónFecha de caducidadÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QQQ240401P003750002024-03-21 10:23AM EDT2024-04-010.020.000.010.00--4051.56%
QQQ240405P003750002024-03-28 9:36AM EDT2024-04-050.020.020.03-0.01-33.33%1583542.58%
QQQ240412P003750002024-03-28 1:47PM EDT2024-04-120.080.070.08-0.01-11.11%239234.86%
QQQ240419P003750002024-03-28 3:48PM EDT2024-04-190.150.140.150.00-2146,02831.20%
QQQ240426P003750002024-03-28 4:14PM EDT2024-04-260.200.200.210.00-231,23928.49%
QQQ240503P003750002024-03-26 3:29PM EDT2024-05-030.300.270.290.00-182226.86%
QQQ240517P003750002024-03-28 4:08PM EDT2024-05-170.450.450.46-0.03-6.25%7716,78124.60%
QQQ240621P003750002024-03-28 3:32PM EDT2024-06-211.171.211.22-0.03-2.50%2618,65822.83%
QQQ240628P003750002023-12-26 3:41PM EDT2024-06-288.400.000.000.00-14066.25%
QQQ240719P003750002024-03-28 1:54PM EDT2024-07-192.001.982.02-0.01-0.50%236922.31%
QQQ240920P003750002024-03-28 2:56PM EDT2024-09-203.953.964.00-0.20-4.82%204,61621.64%
QQQ240930P003750002023-12-22 11:03AM EDT2024-09-3012.800.000.000.00-1656.25%
QQQ241018P003750002024-03-26 10:22AM EDT2024-10-184.964.985.060.00-58198121.67%
QQQ241115P003750002024-03-28 11:53AM EDT2024-11-156.196.196.27+0.02+0.32%304621.87%
QQQ241220P003750002024-03-28 3:39PM EDT2024-12-207.437.347.53-0.08-1.07%127,17521.80%
QQQ241231P003750002024-03-28 2:56PM EDT2024-12-317.707.597.84+0.03+0.39%631621.69%
QQQ250117P003750002023-12-26 11:18AM EDT2025-01-1716.380.000.000.00-210,5473.13%
QQQ250321P003750002024-03-27 4:00PM EDT2025-03-2110.189.8410.270.00-73021.28%
QQQ250620P003750002023-12-26 3:56PM EDT2025-06-2020.580.000.000.00-21,1163.13%
QQQ251219P003750002023-12-26 5:02PM EDT2025-12-1924.820.000.000.00-11,4173.13%
QQQ260116P003750002023-12-26 11:26AM EDT2026-01-1625.870.000.000.00-34663.13%
QQQ260618P003750002023-12-26 2:48PM EDT2026-06-1828.490.000.000.00-193.13%