Mercados españoles cerrados en 6 hrs 31 min
IBEX 35
11.106,20 +56,10 (+0,51%) Euro Stoxx 50
5.089,34 +34,93 (+0,69%) Dólar/Euro
1,0782 -0,0002 (-0,02%) Petróleo Brent
84,05 +0,17 (+0,20%) Oro
2.375,20 +34,90 (+1,49%) Bitcoin EUR
58.408,27 +1.576,14 (+2,77%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:385.00
Opciones de comprapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00385000 | 2024-05-08 3:28PM EDT | 2024-05-10 | 55.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240514C00385000 | 2024-05-09 9:53AM EDT | 2024-05-14 | 54.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240515C00385000 | 2024-05-09 2:42PM EDT | 2024-05-15 | 56.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517C00385000 | 2024-05-09 12:34PM EDT | 2024-05-17 | 55.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240524C00385000 | 2024-05-03 12:55PM EDT | 2024-05-24 | 51.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240531C00385000 | 2024-05-07 4:11PM EDT | 2024-05-31 | 57.32 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| QQQ240607C00385000 | 2024-05-03 2:17PM EDT | 2024-06-07 | 53.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240621C00385000 | 2024-05-09 9:36AM EDT | 2024-06-21 | 57.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628C00385000 | 2023-12-20 4:17PM EDT | 2024-06-28 | 41.31 | 0.00 | 0.00 | 0.00 | - | 21 | 104 | 0.00% |
| QQQ240719C00385000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 55.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240816C00385000 | 2024-05-07 12:42PM EDT | 2024-08-16 | 64.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240920C00385000 | 2024-05-09 11:58AM EDT | 2024-09-20 | 65.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930C00385000 | 2023-12-21 2:55PM EDT | 2024-09-30 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| QQQ241018C00385000 | 2024-05-02 12:59PM EDT | 2024-10-18 | 54.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115C00385000 | 2024-05-07 3:42PM EDT | 2024-11-15 | 70.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00385000 | 2024-05-07 10:11AM EDT | 2024-12-20 | 73.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241231C00385000 | 2024-04-26 2:50PM EDT | 2024-12-31 | 67.73 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ250117C00385000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 60.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,289 | 0.00% |
| QQQ250321C00385000 | 2024-05-08 10:56AM EDT | 2025-03-21 | 80.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00385000 | 2023-12-21 4:33PM EDT | 2025-06-20 | 67.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,318 | 0.00% |
| QQQ251219C00385000 | 2023-12-26 2:19PM EDT | 2025-12-19 | 79.48 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| QQQ260116C00385000 | 2023-12-26 3:48PM EDT | 2026-01-16 | 80.46 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| QQQ260618C00385000 | 2023-12-26 3:33PM EDT | 2026-06-18 | 87.63 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
Opciones de ventapara10 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00385000 | 2024-05-09 11:27AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 79 | 0 | 50.00% |
| QQQ240513P00385000 | 2024-05-06 12:42PM EDT | 2024-05-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| QQQ240514P00385000 | 2024-05-09 12:32PM EDT | 2024-05-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 25.00% |
| QQQ240515P00385000 | 2024-05-06 11:14AM EDT | 2024-05-15 | 0.04 | 0.00 | 0.00 | 0.00 | - | 266 | 0 | 25.00% |
| QQQ240517P00385000 | 2024-05-09 3:33PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| QQQ240524P00385000 | 2024-05-09 4:14PM EDT | 2024-05-24 | 0.10 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 12.50% |
| QQQ240531P00385000 | 2024-05-09 4:11PM EDT | 2024-05-31 | 0.16 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| QQQ240607P00385000 | 2024-05-09 3:55PM EDT | 2024-06-07 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240614P00385000 | 2024-05-09 1:12PM EDT | 2024-06-14 | 0.43 | 0.00 | 0.00 | 0.00 | - | 463 | 0 | 6.25% |
| QQQ240621P00385000 | 2024-05-09 3:48PM EDT | 2024-06-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 2,627 | 0 | 6.25% |
| QQQ240628P00385000 | 2023-12-22 12:15PM EDT | 2024-06-28 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 6.25% |
| QQQ240719P00385000 | 2024-05-09 3:59PM EDT | 2024-07-19 | 1.20 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| QQQ240816P00385000 | 2024-05-09 3:45PM EDT | 2024-08-16 | 2.05 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| QQQ240920P00385000 | 2024-05-09 4:13PM EDT | 2024-09-20 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1,268 | 0 | 6.25% |
| QQQ240930P00385000 | 2023-12-26 11:32AM EDT | 2024-09-30 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 3.13% |
| QQQ241018P00385000 | 2024-05-09 2:39PM EDT | 2024-10-18 | 4.16 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ241115P00385000 | 2024-05-07 11:03AM EDT | 2024-11-15 | 5.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ241220P00385000 | 2024-05-08 3:43PM EDT | 2024-12-20 | 6.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QQQ241231P00385000 | 2024-05-08 10:56AM EDT | 2024-12-31 | 7.19 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| QQQ250117P00385000 | 2023-12-26 10:30AM EDT | 2025-01-17 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,389 | 3.13% |
| QQQ250321P00385000 | 2024-05-09 1:59PM EDT | 2025-03-21 | 9.53 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| QQQ250331P00385000 | 2024-05-08 4:01PM EDT | 2025-03-31 | 9.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250620P00385000 | 2023-12-20 3:37PM EDT | 2025-06-20 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,862 | 3.13% |
| QQQ251219P00385000 | 2023-12-19 1:30PM EDT | 2025-12-19 | 27.89 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 1.56% |
| QQQ260116P00385000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 29.77 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 1.56% |
| QQQ260618P00385000 | 2023-12-22 4:27PM EDT | 2026-06-18 | 32.20 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.