Mercados españoles abiertos en 4 hrs 59 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.317,52 +115,15 (+0,30%) Dólar/Euro
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.238,98 -931,47 (-1,60%)
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:394.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00394780 | 2024-05-08 10:58AM EDT | 2024-05-17 | 46.82 | 45.33 | 45.63 | +6.82 | +17.05% | 21 | 878 | 38.23% |
| QQQ240621C00394780 | 2024-05-08 1:45PM EDT | 2024-06-21 | 48.47 | 48.18 | 48.41 | -0.42 | -0.86% | 11 | 17,526 | 29.38% |
| QQQ240628C00394780 | 2024-05-08 10:53AM EDT | 2024-06-28 | 50.16 | 48.23 | 48.76 | -0.63 | -1.24% | 2 | 224 | 28.26% |
| QQQ240920C00394780 | 2024-04-29 12:48PM EDT | 2024-09-20 | 52.30 | 56.23 | 56.55 | 0.00 | - | 1 | 1,642 | 28.03% |
| QQQ240930C00394780 | 2024-05-02 2:02PM EDT | 2024-09-30 | 46.24 | 56.56 | 56.88 | 0.00 | - | 20 | 169 | 27.43% |
| QQQ241220C00394780 | 2024-04-30 2:23PM EDT | 2024-12-20 | 57.58 | 64.67 | 65.07 | 0.00 | - | 2 | 863 | 29.26% |
| QQQ250117C00394780 | 2024-05-07 2:34PM EDT | 2025-01-17 | 67.10 | 66.47 | 66.92 | 0.00 | - | 14 | 552 | 29.09% |
| QQQ250620C00394780 | 2024-05-08 2:25PM EDT | 2025-06-20 | 78.50 | 77.91 | 79.32 | +2.63 | +3.47% | 6 | 109 | 30.63% |
| QQQ251219C00394780 | 2024-05-07 10:56AM EDT | 2025-12-19 | 91.30 | 89.33 | 91.06 | 0.00 | - | 9 | 3,976 | 31.38% |
| QQQ260116C00394780 | 2024-05-01 10:40AM EDT | 2026-01-16 | 80.53 | 89.00 | 93.67 | 0.00 | - | 1 | 4,118 | 31.93% |
| QQQ260618C00394780 | 2024-04-24 12:29PM EDT | 2026-06-18 | 91.99 | 98.00 | 102.79 | 0.00 | - | 1 | 19 | 32.57% |
| QQQ261218C00394780 | 2024-05-07 10:45AM EDT | 2026-12-18 | 110.91 | 107.50 | 112.35 | 0.00 | - | 1 | 48 | 33.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00394780 | 2024-05-07 3:23PM EDT | 2024-05-17 | 0.07 | 0.04 | 0.05 | 0.00 | - | 18 | 8,260 | 28.71% |
| QQQ240621P00394780 | 2024-05-08 2:23PM EDT | 2024-06-21 | 0.81 | 0.83 | 0.84 | -0.03 | -3.57% | 348 | 6,385 | 20.62% |
| QQQ240628P00394780 | 2024-05-08 3:21PM EDT | 2024-06-28 | 1.07 | 1.09 | 1.11 | -0.10 | -8.55% | 2 | 915 | 20.42% |
| QQQ240920P00394780 | 2024-05-07 3:28PM EDT | 2024-09-20 | 4.42 | 4.34 | 4.39 | 0.00 | - | 284 | 1,593 | 18.85% |
| QQQ240930P00394780 | 2024-05-07 2:52PM EDT | 2024-09-30 | 4.89 | 4.70 | 4.81 | 0.00 | - | 1 | 109 | 18.81% |
| QQQ241220P00394780 | 2024-05-07 3:47PM EDT | 2024-12-20 | 8.66 | 8.50 | 8.71 | 0.00 | - | 1 | 2,943 | 19.21% |
| QQQ250117P00394780 | 2024-05-07 1:36PM EDT | 2025-01-17 | 9.60 | 9.41 | 9.69 | +0.15 | +1.59% | 2 | 11,927 | 19.03% |
| QQQ250620P00394780 | 2024-05-08 3:59PM EDT | 2025-06-20 | 14.31 | 14.04 | 14.58 | -0.28 | -1.92% | 40 | 3,202 | 18.40% |
| QQQ251219P00394780 | 2024-05-06 10:07AM EDT | 2025-12-19 | 20.18 | 18.82 | 19.54 | 0.00 | - | 3 | 1,448 | 18.00% |
| QQQ260116P00394780 | 2024-04-30 2:36PM EDT | 2026-01-16 | 22.97 | 17.86 | 21.38 | 0.00 | - | 10 | 466 | 18.54% |
| QQQ260618P00394780 | 2024-03-07 2:37PM EDT | 2026-06-18 | 25.50 | 24.58 | 27.84 | 0.00 | - | 2 | 19 | 19.54% |
| QQQ261218P00394780 | 2024-03-15 2:53PM EDT | 2026-12-18 | 31.21 | 28.00 | 32.64 | 0.00 | - | 3 | 8 | 19.50% |
© 2024 Yahoo. Todos los derechos reservados.