Mercados españoles abiertos en 5 hrs 5 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.284,85 +82,48 (+0,22%) Dólar/Euro
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.189,88 -1.024,47 (-1,76%)
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:384.78
Opciones de comprapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00384780 | 2024-05-07 11:19AM EDT | 2024-05-17 | 57.57 | 55.28 | 55.59 | 0.00 | - | 1 | 162 | 44.73% |
| QQQ240621C00384780 | 2024-05-06 1:32PM EDT | 2024-06-21 | 56.95 | 57.83 | 58.06 | 0.00 | - | 14 | 20,588 | 32.92% |
| QQQ240628C00384780 | 2024-05-01 2:58PM EDT | 2024-06-28 | 49.00 | 57.81 | 58.35 | 0.00 | - | 1 | 82 | 31.49% |
| QQQ240920C00384780 | 2024-05-06 10:12AM EDT | 2024-09-20 | 63.78 | 65.00 | 65.32 | 0.00 | - | 40 | 3,646 | 29.95% |
| QQQ240930C00384780 | 2024-03-15 11:50AM EDT | 2024-09-30 | 66.30 | 68.44 | 68.94 | 0.00 | - | 1 | 420 | 33.35% |
| QQQ241220C00384780 | 2024-05-01 10:23AM EDT | 2024-12-20 | 60.26 | 72.82 | 73.22 | 0.00 | - | 2 | 9,695 | 30.69% |
| QQQ250117C00384780 | 2024-05-07 9:39AM EDT | 2025-01-17 | 75.99 | 74.49 | 74.95 | 0.00 | - | 1 | 1,418 | 30.42% |
| QQQ250620C00384780 | 2024-05-08 10:12AM EDT | 2025-06-20 | 86.11 | 84.90 | 86.94 | +7.34 | +9.32% | 1 | 1,355 | 31.76% |
| QQQ251219C00384780 | 2024-05-03 3:49PM EDT | 2025-12-19 | 94.50 | 95.76 | 98.42 | 0.00 | - | 10 | 620 | 32.38% |
| QQQ260116C00384780 | 2024-04-24 12:57PM EDT | 2026-01-16 | 90.68 | 96.00 | 100.79 | 0.00 | - | 1 | 512 | 32.83% |
| QQQ260618C00384780 | 2024-03-26 11:12AM EDT | 2026-06-18 | 118.17 | 92.00 | 96.89 | 0.00 | - | 1 | 16 | 27.63% |
| QQQ261218C00384780 | 2024-05-07 9:47AM EDT | 2026-12-18 | 117.54 | 114.50 | 118.95 | 0.00 | - | 1 | 37 | 33.75% |
Opciones de ventapara9 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00384780 | 2024-05-08 12:51PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 202 | 14,356 | 33.79% |
| QQQ240621P00384780 | 2024-05-08 3:46PM EDT | 2024-06-21 | 0.54 | 0.54 | 0.56 | -0.02 | -3.57% | 5 | 20,824 | 22.49% |
| QQQ240628P00384780 | 2024-05-08 10:38AM EDT | 2024-06-28 | 0.74 | 0.72 | 0.74 | -0.16 | -17.78% | 6 | 265 | 22.07% |
| QQQ240920P00384780 | 2024-05-08 2:49PM EDT | 2024-09-20 | 3.27 | 3.29 | 3.35 | -0.09 | -2.68% | 40 | 5,682 | 19.90% |
| QQQ240930P00384780 | 2024-05-06 10:45AM EDT | 2024-09-30 | 4.17 | 3.58 | 3.70 | 0.00 | - | 3 | 124 | 19.82% |
| QQQ241220P00384780 | 2024-05-07 12:51PM EDT | 2024-12-20 | 7.01 | 7.01 | 7.12 | 0.00 | - | 36 | 7,133 | 20.06% |
| QQQ250117P00384780 | 2024-05-08 2:13PM EDT | 2025-01-17 | 7.85 | 7.74 | 8.01 | -0.09 | -1.13% | 3 | 8,297 | 19.84% |
| QQQ250620P00384780 | 2024-05-08 3:26PM EDT | 2025-06-20 | 12.29 | 12.04 | 12.55 | -0.06 | -0.49% | 3 | 3,268 | 19.10% |
| QQQ251219P00384780 | 2024-05-07 1:43PM EDT | 2025-12-19 | 16.91 | 16.57 | 17.26 | +0.13 | +0.77% | 2 | 4,341 | 18.63% |
| QQQ260116P00384780 | 2024-05-01 10:01AM EDT | 2026-01-16 | 22.23 | 15.63 | 19.04 | 0.00 | - | 305 | 1,724 | 19.18% |
| QQQ260618P00384780 | 2024-04-25 2:14PM EDT | 2026-06-18 | 24.90 | 18.16 | 21.00 | 0.00 | - | 2 | 104 | 18.13% |
| QQQ261218P00384780 | 2024-04-19 2:56PM EDT | 2026-12-18 | 32.96 | 22.00 | 26.70 | 0.00 | - | 50 | 65 | 18.73% |
© 2024 Yahoo. Todos los derechos reservados.