Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.968,46 -1.123,35 (-1,87%)
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:380.00
Opciones de comprapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240503C00380000 | 2024-04-26 2:12PM EDT | 2024-05-03 | 52.02 | 51.18 | 51.63 | +7.74 | +17.48% | 10 | 64 | 50.54% |
| QQQ240510C00380000 | 2024-04-25 3:17PM EDT | 2024-05-10 | 45.66 | 51.68 | 52.11 | 0.00 | - | 1 | 256 | 43.95% |
| QQQ240517C00380000 | 2024-04-26 4:02PM EDT | 2024-05-17 | 52.64 | 52.25 | 52.66 | +8.94 | +20.46% | 55 | 512 | 39.62% |
| QQQ240524C00380000 | 2024-04-26 11:17AM EDT | 2024-05-24 | 53.36 | 52.90 | 53.31 | +12.92 | +31.95% | 9 | 32 | 37.55% |
| QQQ240531C00380000 | 2024-04-26 10:45AM EDT | 2024-05-31 | 53.28 | 53.29 | 53.81 | +9.03 | +20.41% | 1 | 8 | 35.58% |
| QQQ240621C00380000 | 2024-04-26 11:24AM EDT | 2024-06-21 | 55.60 | 55.32 | 55.70 | +8.44 | +17.90% | 15 | 3,290 | 33.32% |
| QQQ240628C00380000 | 2024-04-26 12:51PM EDT | 2024-06-28 | 56.54 | 55.44 | 55.97 | +4.57 | +8.79% | 10 | 27 | 32.05% |
| QQQ240719C00380000 | 2024-04-26 9:57AM EDT | 2024-07-19 | 56.17 | 57.24 | 57.61 | +8.28 | +17.29% | 1 | 77 | 30.92% |
| QQQ240816C00380000 | 2024-04-24 10:41AM EDT | 2024-08-16 | 57.60 | 59.98 | 60.35 | 0.00 | - | 1 | 19 | 30.97% |
| QQQ240920C00380000 | 2024-04-24 11:27AM EDT | 2024-09-20 | 60.05 | 63.33 | 63.70 | 0.00 | - | 1 | 993 | 31.18% |
| QQQ240930C00380000 | 2024-04-23 2:03PM EDT | 2024-09-30 | 60.00 | 63.64 | 64.03 | 0.00 | - | 1 | 17 | 30.55% |
| QQQ241018C00380000 | 2024-04-25 9:35AM EDT | 2024-10-18 | 55.45 | 65.36 | 65.73 | 0.00 | - | 2 | 107 | 30.78% |
| QQQ241115C00380000 | 2024-04-23 12:09PM EDT | 2024-11-15 | 63.95 | 68.31 | 68.71 | 0.00 | - | 7 | 27 | 31.49% |
| QQQ241220C00380000 | 2024-04-26 9:46AM EDT | 2024-12-20 | 69.61 | 71.47 | 71.95 | +5.41 | +8.43% | 3 | 337 | 31.94% |
| QQQ241231C00380000 | 2024-04-26 3:08PM EDT | 2024-12-31 | 72.45 | 71.60 | 72.45 | +7.12 | +10.90% | 16 | 29 | 31.65% |
| QQQ250117C00380000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 64.15 | 0.00 | 0.00 | 0.00 | - | 102 | 3,388 | 0.00% |
| QQQ250321C00380000 | 2024-04-25 11:29AM EDT | 2025-03-21 | 70.62 | 78.15 | 78.87 | 0.00 | - | 2 | 31 | 32.20% |
| QQQ250331C00380000 | 2024-04-22 2:42PM EDT | 2025-03-31 | 70.95 | 78.34 | 79.12 | 0.00 | - | 2 | 3 | 31.90% |
| QQQ250620C00380000 | 2023-12-22 5:00PM EDT | 2025-06-20 | 71.92 | 0.00 | 0.00 | 0.00 | - | 34 | 1,130 | 0.00% |
| QQQ251219C00380000 | 2023-12-26 4:56PM EDT | 2025-12-19 | 83.00 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| QQQ260116C00380000 | 2024-03-26 9:42AM EDT | 2026-01-16 | 111.78 | 86.00 | 90.50 | 0.00 | - | 1 | 6 | 29.22% |
| QQQ260618C00380000 | 2024-04-18 4:00PM EDT | 2026-06-18 | 103.00 | 103.64 | 108.50 | 0.00 | - | 1 | 47 | 34.34% |
Opciones de ventapara29 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240429P00380000 | 2024-04-26 11:12AM EDT | 2024-04-29 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 476 | 105 | 48.44% |
| QQQ240501P00380000 | 2024-04-26 4:01PM EDT | 2024-05-01 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 10 | 436 | 41.60% |
| QQQ240502P00380000 | 2024-04-26 3:16PM EDT | 2024-05-02 | 0.03 | 0.02 | 0.04 | -0.08 | -72.73% | 6 | 29 | 39.26% |
| QQQ240503P00380000 | 2024-04-26 3:58PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.05 | -0.06 | -60.00% | 783 | 3,868 | 37.31% |
| QQQ240510P00380000 | 2024-04-26 3:52PM EDT | 2024-05-10 | 0.11 | 0.11 | 0.13 | -0.16 | -59.26% | 101 | 4,903 | 29.79% |
| QQQ240517P00380000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 0.25 | 0.24 | 0.26 | -0.15 | -37.50% | 19,207 | 17,766 | 27.05% |
| QQQ240524P00380000 | 2024-04-26 4:00PM EDT | 2024-05-24 | 0.43 | 0.42 | 0.44 | -0.18 | -29.51% | 135 | 2,548 | 25.66% |
| QQQ240531P00380000 | 2024-04-26 4:12PM EDT | 2024-05-31 | 0.58 | 0.57 | 0.61 | -0.08 | -12.12% | 333 | 1,996 | 24.44% |
| QQQ240621P00380000 | 2024-04-26 4:13PM EDT | 2024-06-21 | 1.29 | 1.28 | 1.30 | -0.05 | -3.73% | 2,503 | 37,454 | 22.83% |
| QQQ240628P00380000 | 2024-04-26 3:27PM EDT | 2024-06-28 | 1.54 | 1.57 | 1.62 | -0.03 | -1.91% | 30 | 521 | 22.74% |
| QQQ240719P00380000 | 2024-04-26 4:12PM EDT | 2024-07-19 | 2.35 | 2.35 | 2.39 | -0.40 | -14.55% | 746 | 5,922 | 21.91% |
| QQQ240816P00380000 | 2024-04-26 4:11PM EDT | 2024-08-16 | 3.50 | 3.50 | 3.56 | -0.15 | -4.11% | 347 | 2,835 | 21.44% |
| QQQ240920P00380000 | 2024-04-26 4:06PM EDT | 2024-09-20 | 4.92 | 4.94 | 4.99 | -0.18 | -3.53% | 136 | 7,067 | 21.02% |
| QQQ240930P00380000 | 2024-04-26 2:21PM EDT | 2024-09-30 | 5.27 | 5.28 | 5.38 | -1.15 | -17.91% | 65 | 654 | 20.91% |
| QQQ241018P00380000 | 2024-04-26 3:56PM EDT | 2024-10-18 | 6.10 | 6.11 | 6.23 | -1.44 | -19.10% | 6 | 5,510 | 20.95% |
| QQQ241115P00380000 | 2024-04-26 12:55PM EDT | 2024-11-15 | 7.43 | 7.57 | 7.69 | -1.73 | -18.89% | 15 | 1,648 | 21.17% |
| QQQ241220P00380000 | 2024-04-26 3:59PM EDT | 2024-12-20 | 8.95 | 8.89 | 9.08 | -1.67 | -15.73% | 122 | 10,495 | 20.99% |
| QQQ241231P00380000 | 2024-04-26 1:26PM EDT | 2024-12-31 | 9.04 | 9.09 | 9.37 | -1.56 | -14.72% | 11 | 128 | 20.81% |
| QQQ250117P00380000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 8 | 11,750 | 3.13% |
| QQQ250321P00380000 | 2024-04-26 3:21PM EDT | 2025-03-21 | 11.67 | 11.65 | 11.95 | -1.54 | -11.66% | 27 | 2,650 | 20.25% |
| QQQ250331P00380000 | 2024-04-26 10:56AM EDT | 2025-03-31 | 12.03 | 11.83 | 12.30 | -1.42 | -10.56% | 1 | 22 | 20.23% |
| QQQ250620P00380000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 21.91 | 0.00 | 0.00 | 0.00 | - | 102 | 4,579 | 3.13% |
| QQQ251219P00380000 | 2023-12-19 4:30PM EDT | 2025-12-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 1.56% |
| QQQ260116P00380000 | 2024-04-26 3:10PM EDT | 2026-01-16 | 19.29 | 17.55 | 21.24 | -1.11 | -5.44% | 163 | 1,458 | 19.81% |
| QQQ260618P00380000 | 2024-04-17 10:53AM EDT | 2026-06-18 | 24.70 | 20.31 | 25.00 | 0.00 | - | 1 | 9 | 19.55% |
© 2024 Yahoo. Todos los derechos reservados.