Mercados españoles cerrados
S&P 500
5.187,55 -0,15 (-0,00%) Nasdaq
16.299,11 -33,44 (-0,20%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0748 -0,0010 (-0,10%) Petróleo Brent
83,70 +0,54 (+0,65%) Bitcoin EUR
57.914,57 -817,97 (-1,39%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:21PM EDT. Mercado abierto.
Precio de ejercicio:379.78
Opciones de comprapara8 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00379780 | 2024-05-01 3:15PM EDT | 2024-05-17 | 58.75 | 60.45 | 60.63 | +8.11 | +16.02% | 1 | 110 | 47.46% |
| QQQ240621C00379780 | 2024-05-08 2:36PM EDT | 2024-06-21 | 63.42 | 62.77 | 63.08 | -0.29 | -0.46% | 52 | 14,357 | 35.00% |
| QQQ240628C00379780 | 2024-04-26 11:43AM EDT | 2024-06-28 | 56.29 | 62.77 | 63.28 | 0.00 | - | 3 | 403 | 33.22% |
| QQQ240920C00379780 | 2024-05-01 10:09AM EDT | 2024-09-20 | 55.26 | 69.59 | 69.86 | 0.00 | - | 1 | 7,825 | 30.95% |
| QQQ240930C00379780 | 2024-03-14 12:44PM EDT | 2024-09-30 | 74.80 | 72.70 | 73.21 | 0.00 | - | 9 | 69 | 34.13% |
| QQQ241220C00379780 | 2024-04-30 12:30PM EDT | 2024-12-20 | 70.02 | 77.07 | 77.46 | 0.00 | - | 2 | 4,730 | 31.44% |
| QQQ250117C00379780 | 2024-05-08 11:31AM EDT | 2025-01-17 | 79.49 | 78.69 | 79.08 | +1.49 | +1.91% | 6 | 3,474 | 31.08% |
| QQQ250620C00379780 | 2024-05-08 10:15AM EDT | 2025-06-20 | 90.25 | 89.09 | 90.91 | -0.15 | -0.17% | 1 | 1,219 | 32.36% |
| QQQ251219C00379780 | 2024-05-07 10:38AM EDT | 2025-12-19 | 101.00 | 99.54 | 102.12 | 0.00 | - | 30 | 1,307 | 32.85% |
| QQQ260116C00379780 | 2024-05-07 9:30AM EDT | 2026-01-16 | 98.04 | 100.00 | 104.81 | 0.00 | - | 1 | 1,202 | 33.47% |
| QQQ260618C00379780 | 2024-03-05 12:07PM EDT | 2026-06-18 | 109.50 | 114.50 | 119.42 | 0.00 | - | 1 | 60 | 36.62% |
| QQQ261218C00379780 | 2024-05-07 10:14AM EDT | 2026-12-18 | 120.65 | 118.50 | 122.40 | 0.00 | - | 10 | 74 | 34.14% |
Opciones de ventapara8 de mayo 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00379780 | 2024-05-07 1:55PM EDT | 2024-05-17 | 0.05 | 0.03 | 0.04 | 0.00 | - | 56 | 4,069 | 34.77% |
| QQQ240621P00379780 | 2024-05-08 10:55AM EDT | 2024-06-21 | 0.45 | 0.45 | 0.46 | -0.03 | -6.25% | 41 | 35,993 | 23.15% |
| QQQ240628P00379780 | 2024-05-08 10:49AM EDT | 2024-06-28 | 0.57 | 0.60 | 0.62 | -0.22 | -27.85% | 3 | 493 | 22.75% |
| QQQ240920P00379780 | 2024-05-08 2:48PM EDT | 2024-09-20 | 2.85 | 2.87 | 2.90 | -0.13 | -4.36% | 40 | 19,815 | 20.29% |
| QQQ240930P00379780 | 2024-04-26 1:14PM EDT | 2024-09-30 | 5.18 | 3.14 | 3.23 | 0.00 | - | 1 | 56 | 20.22% |
| QQQ241220P00379780 | 2024-05-07 3:44PM EDT | 2024-12-20 | 6.43 | 6.32 | 6.36 | 0.00 | - | 16 | 10,538 | 20.35% |
| QQQ250117P00379780 | 2024-05-08 1:37PM EDT | 2025-01-17 | 7.21 | 7.05 | 7.20 | +0.02 | +0.28% | 4 | 10,627 | 20.12% |
| QQQ250620P00379780 | 2024-05-08 2:12PM EDT | 2025-06-20 | 11.44 | 11.22 | 11.73 | -0.07 | -0.61% | 4 | 8,162 | 19.49% |
| QQQ251219P00379780 | 2024-05-02 9:30AM EDT | 2025-12-19 | 19.89 | 15.64 | 16.16 | 0.00 | - | 2 | 4,131 | 18.89% |
| QQQ260116P00379780 | 2024-05-07 11:56AM EDT | 2026-01-16 | 16.18 | 15.12 | 17.66 | 0.00 | - | 1 | 410 | 19.31% |
| QQQ260618P00379780 | 2024-04-19 2:54PM EDT | 2026-06-18 | 27.50 | 17.25 | 21.76 | 0.00 | - | 1 | 70 | 19.33% |
| QQQ261218P00379780 | 2024-05-07 10:06AM EDT | 2026-12-18 | 23.11 | 22.64 | 25.49 | 0.00 | - | 2 | 270 | 19.00% |
© 2024 Yahoo. Todos los derechos reservados.