Mercados españoles cerrados
S&P 500
5.034,74 -36,89 (-0,73%) Nasdaq
15.550,88 -161,87 (-1,03%) NIKKEI 225
37.628,48 -831,60 (-2,16%) Dólar/Euro
1,0741 +0,0040 (+0,38%) Petróleo Brent
88,23 +0,21 (+0,24%) Bitcoin EUR
60.072,82 -545,26 (-0,90%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:34PM EDT. Mercado abierto.
Precio de ejercicio:390.00
Opciones de comprapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00390000 | 2024-04-25 10:16AM EDT | 2024-04-26 | 30.91 | 32.57 | 32.70 | -3.13 | -9.20% | 3 | 297 | 0.00% |
| QQQ240430C00390000 | 2024-04-22 10:25AM EDT | 2024-04-30 | 26.41 | 32.66 | 32.98 | 0.00 | - | 12 | 2 | 27.93% |
| QQQ240503C00390000 | 2024-04-24 3:55PM EDT | 2024-05-03 | 30.19 | 33.10 | 33.30 | -7.61 | -20.13% | 3 | 72 | 30.76% |
| QQQ240510C00390000 | 2024-04-23 3:45PM EDT | 2024-05-10 | 37.09 | 33.75 | 34.05 | 0.00 | - | 8 | 38 | 29.61% |
| QQQ240517C00390000 | 2024-04-25 10:31AM EDT | 2024-05-17 | 31.66 | 34.70 | 34.98 | -5.99 | -15.91% | 7 | 419 | 29.37% |
| QQQ240524C00390000 | 2024-04-25 10:55AM EDT | 2024-05-24 | 32.67 | 35.68 | 35.96 | -6.10 | -15.73% | 4 | 266 | 29.30% |
| QQQ240531C00390000 | 2024-04-25 12:16PM EDT | 2024-05-31 | 35.05 | 36.21 | 36.65 | -5.56 | -13.69% | 4 | 45 | 28.44% |
| QQQ240621C00390000 | 2024-04-25 10:53AM EDT | 2024-06-21 | 36.27 | 38.82 | 39.16 | -5.91 | -14.01% | 4 | 1,247 | 28.09% |
| QQQ240628C00390000 | 2024-04-19 11:39AM EDT | 2024-06-28 | 37.06 | 39.18 | 39.62 | 0.00 | - | 1 | 55 | 27.40% |
| QQQ240719C00390000 | 2024-04-24 9:50AM EDT | 2024-07-19 | 47.75 | 41.31 | 41.61 | 0.00 | - | 1 | 147 | 26.97% |
| QQQ240816C00390000 | 2024-04-22 12:10PM EDT | 2024-08-16 | 40.96 | 44.51 | 44.84 | 0.00 | - | 4 | 22 | 27.63% |
| QQQ240920C00390000 | 2024-04-19 3:10PM EDT | 2024-09-20 | 43.95 | 48.26 | 48.59 | 0.00 | - | 26 | 132 | 28.25% |
| QQQ240930C00390000 | 2024-04-11 3:32PM EDT | 2024-09-30 | 70.40 | 48.66 | 49.02 | 0.00 | - | 5 | 133 | 27.80% |
| QQQ241018C00390000 | 2024-04-09 1:57PM EDT | 2024-10-18 | 67.13 | 50.57 | 50.92 | 0.00 | - | 6 | 386 | 28.20% |
| QQQ241115C00390000 | 2024-04-23 9:48AM EDT | 2024-11-15 | 54.33 | 53.85 | 54.23 | 0.00 | - | 2 | 11 | 29.16% |
| QQQ241220C00390000 | 2024-04-23 11:57AM EDT | 2024-12-20 | 59.04 | 57.17 | 57.62 | 0.00 | - | 27 | 328 | 29.71% |
| QQQ241231C00390000 | 2024-04-23 11:14AM EDT | 2024-12-31 | 59.59 | 57.49 | 57.97 | 0.00 | - | 1 | 26 | 29.33% |
| QQQ250117C00390000 | 2023-12-26 3:38PM EDT | 2025-01-17 | 57.35 | 0.00 | 0.00 | 0.00 | - | 26 | 1,776 | 0.00% |
| QQQ250321C00390000 | 2024-04-25 12:37PM EDT | 2025-03-21 | 64.00 | 64.19 | 64.87 | +2.25 | +3.64% | 5 | 31 | 30.27% |
| QQQ250620C00390000 | 2023-12-26 2:55PM EDT | 2025-06-20 | 66.85 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 0.00% |
| QQQ251219C00390000 | 2023-12-26 4:52PM EDT | 2025-12-19 | 76.81 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| QQQ260116C00390000 | 2024-03-27 3:33PM EDT | 2026-01-16 | 101.50 | 81.50 | 86.00 | 0.00 | - | 2 | 9 | 32.24% |
| QQQ260618C00390000 | 2024-03-05 11:57AM EDT | 2026-06-18 | 105.12 | 107.50 | 112.37 | 0.00 | - | 2 | 4 | 40.55% |
| QQQ261218C00390000 | 2024-04-19 9:59AM EDT | 2026-12-18 | 103.94 | 100.00 | 104.74 | 0.00 | - | 4 | 26 | 33.47% |
Opciones de ventapara25 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240425P00390000 | 2024-04-24 2:31PM EDT | 2024-04-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 747 | 53.13% |
| QQQ240426P00390000 | 2024-04-25 10:25AM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 406 | 19,398 | 44.53% |
| QQQ240429P00390000 | 2024-04-25 9:37AM EDT | 2024-04-29 | 0.05 | 0.03 | 0.04 | +0.02 | +66.67% | 400 | 326 | 29.10% |
| QQQ240430P00390000 | 2024-04-25 11:59AM EDT | 2024-04-30 | 0.07 | 0.05 | 0.06 | +0.02 | +40.00% | 48 | 1,311 | 27.93% |
| QQQ240501P00390000 | 2024-04-25 12:38PM EDT | 2024-05-01 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 21 | 198 | 28.22% |
| QQQ240502P00390000 | 2024-04-25 1:04PM EDT | 2024-05-02 | 0.15 | 0.15 | 0.16 | +0.03 | +25.00% | 6 | 28 | 27.98% |
| QQQ240503P00390000 | 2024-04-25 1:00PM EDT | 2024-05-03 | 0.23 | 0.22 | 0.23 | +0.04 | +21.05% | 211 | 2,199 | 28.03% |
| QQQ240510P00390000 | 2024-04-25 12:46PM EDT | 2024-05-10 | 0.57 | 0.54 | 0.55 | +0.07 | +14.00% | 133 | 8,145 | 24.93% |
| QQQ240517P00390000 | 2024-04-25 1:18PM EDT | 2024-05-17 | 0.95 | 0.95 | 0.96 | +0.07 | +7.95% | 2,144 | 18,391 | 23.68% |
| QQQ240524P00390000 | 2024-04-25 12:58PM EDT | 2024-05-24 | 1.41 | 1.42 | 1.45 | +0.10 | +7.63% | 292 | 1,780 | 23.16% |
| QQQ240531P00390000 | 2024-04-25 1:13PM EDT | 2024-05-31 | 1.76 | 1.77 | 1.80 | +0.16 | +10.00% | 46 | 2,622 | 22.22% |
| QQQ240621P00390000 | 2024-04-25 1:06PM EDT | 2024-06-21 | 3.05 | 3.06 | 3.08 | +0.56 | +22.49% | 938 | 36,489 | 21.18% |
| QQQ240628P00390000 | 2024-04-25 12:54PM EDT | 2024-06-28 | 3.61 | 3.54 | 3.59 | +0.68 | +23.21% | 27 | 1,225 | 21.16% |
| QQQ240719P00390000 | 2024-04-25 1:16PM EDT | 2024-07-19 | 4.75 | 4.73 | 4.75 | +0.28 | +6.26% | 1,619 | 8,410 | 20.53% |
| QQQ240816P00390000 | 2024-04-25 12:37PM EDT | 2024-08-16 | 6.44 | 6.29 | 6.33 | +0.92 | +16.67% | 59 | 463 | 20.18% |
| QQQ240920P00390000 | 2024-04-25 10:43AM EDT | 2024-09-20 | 8.76 | 8.07 | 8.11 | +1.49 | +20.50% | 89 | 14,312 | 19.82% |
| QQQ240930P00390000 | 2024-04-23 10:34AM EDT | 2024-09-30 | 9.20 | 8.51 | 8.61 | +1.00 | +12.20% | 1 | 225 | 19.76% |
| QQQ241018P00390000 | 2024-04-25 11:41AM EDT | 2024-10-18 | 9.85 | 9.55 | 9.62 | +0.85 | +9.44% | 113 | 554 | 19.80% |
| QQQ241115P00390000 | 2024-04-25 11:29AM EDT | 2024-11-15 | 11.78 | 11.20 | 11.29 | +0.83 | +7.58% | 1,005 | 2,242 | 20.02% |
| QQQ241220P00390000 | 2024-04-25 12:33PM EDT | 2024-12-20 | 13.01 | 12.79 | 12.85 | +0.89 | +7.34% | 1,528 | 189,928 | 19.87% |
| QQQ241231P00390000 | 2024-04-24 2:53PM EDT | 2024-12-31 | 12.48 | 13.02 | 13.21 | 0.00 | - | 2 | 107 | 19.73% |
| QQQ250117P00390000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 3,048 | 1.56% |
| QQQ250321P00390000 | 2024-04-24 2:45PM EDT | 2025-03-21 | 15.10 | 15.72 | 16.05 | 0.00 | - | 250 | 2,148 | 19.25% |
| QQQ250331P00390000 | 2024-04-24 11:00AM EDT | 2025-03-31 | 15.30 | 15.95 | 16.34 | 0.00 | - | 2 | 5 | 19.17% |
| QQQ250620P00390000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 101 | 982 | 1.56% |
| QQQ251219P00390000 | 2023-12-21 12:04PM EDT | 2025-12-19 | 30.53 | 0.00 | 0.00 | 0.00 | - | 4 | 415 | 1.56% |
| QQQ260116P00390000 | 2024-04-17 2:07PM EDT | 2026-01-16 | 24.61 | 21.90 | 25.52 | 0.00 | - | 10 | 14 | 18.74% |
| QQQ260618P00390000 | 2024-04-19 12:29PM EDT | 2026-06-18 | 30.41 | 24.50 | 29.44 | 0.00 | - | 10 | 10 | 18.57% |
| QQQ261218P00390000 | 2024-04-24 9:31AM EDT | 2026-12-18 | 28.97 | 28.90 | 32.72 | 0.00 | - | 1 | 87 | 18.03% |
© 2024 Yahoo. Todos los derechos reservados.