Mercados españoles abiertos en 5 hrs 4 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.291,26 +88,89 (+0,23%) Dólar/Euro
1,0750 -0,0001 (-0,01%) Petróleo Brent
83,81 +0,23 (+0,28%) Bitcoin EUR
57.197,37 -1.011,35 (-1,74%)
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:399.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00399780 | 2024-05-06 9:30AM EDT | 2024-05-17 | 38.14 | 40.37 | 40.65 | 0.00 | - | 1 | 100 | 34.86% |
| QQQ240621C00399780 | 2024-05-08 3:43PM EDT | 2024-06-21 | 44.14 | 43.44 | 43.67 | -0.27 | -0.61% | 500 | 34,326 | 27.75% |
| QQQ240628C00399780 | 2024-05-07 12:35PM EDT | 2024-06-28 | 45.78 | 43.53 | 44.05 | 0.00 | - | 1 | 560 | 26.75% |
| QQQ240920C00399780 | 2024-05-03 3:57PM EDT | 2024-09-20 | 49.20 | 51.97 | 52.28 | 0.00 | - | 3 | 5,315 | 27.12% |
| QQQ240930C00399780 | 2024-03-20 2:52PM EDT | 2024-09-30 | 61.41 | 37.28 | 37.73 | 0.00 | - | 1 | 47 | 0.00% |
| QQQ241220C00399780 | 2024-04-26 11:59AM EDT | 2024-12-20 | 56.64 | 60.71 | 61.10 | 0.00 | - | 2 | 8,045 | 28.57% |
| QQQ250117C00399780 | 2024-05-08 11:15AM EDT | 2025-01-17 | 63.20 | 62.57 | 63.02 | -0.58 | -0.91% | 24 | 3,219 | 28.46% |
| QQQ250620C00399780 | 2024-05-06 10:51AM EDT | 2025-06-20 | 74.80 | 74.21 | 75.52 | +0.70 | +0.94% | 1 | 2,930 | 30.04% |
| QQQ251219C00399780 | 2024-05-07 2:27PM EDT | 2025-12-19 | 87.10 | 85.15 | 87.77 | 0.00 | - | 28 | 1,452 | 31.04% |
| QQQ260116C00399780 | 2024-05-08 11:26AM EDT | 2026-01-16 | 87.80 | 85.51 | 90.19 | +11.00 | +14.32% | 4 | 1,051 | 31.50% |
| QQQ260618C00399780 | 2024-04-25 12:23PM EDT | 2026-06-18 | 85.30 | 94.50 | 99.44 | 0.00 | - | 3 | 111 | 32.19% |
| QQQ261218C00399780 | 2024-05-08 11:44AM EDT | 2026-12-18 | 105.00 | 104.50 | 109.12 | +2.17 | +2.11% | 1 | 281 | 32.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00399780 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.06 | 0.05 | 0.07 | -0.04 | -40.00% | 35 | 6,236 | 26.86% |
| QQQ240621P00399780 | 2024-05-08 3:37PM EDT | 2024-06-21 | 1.03 | 1.05 | 1.07 | -0.09 | -8.04% | 144 | 31,870 | 19.83% |
| QQQ240628P00399780 | 2024-05-06 3:35PM EDT | 2024-06-28 | 1.61 | 1.36 | 1.39 | 0.00 | - | 1,782 | 2,489 | 19.68% |
| QQQ240920P00399780 | 2024-05-08 10:33AM EDT | 2024-09-20 | 4.98 | 4.99 | 5.06 | -0.14 | -2.73% | 2 | 9,956 | 18.37% |
| QQQ240930P00399780 | 2024-05-06 1:35PM EDT | 2024-09-30 | 6.00 | 5.38 | 5.52 | 0.00 | - | 32 | 207 | 18.35% |
| QQQ241220P00399780 | 2024-05-07 10:51AM EDT | 2024-12-20 | 9.48 | 9.41 | 9.63 | 0.00 | - | 440 | 8,578 | 18.79% |
| QQQ250117P00399780 | 2024-05-08 2:14PM EDT | 2025-01-17 | 10.42 | 10.37 | 10.64 | -0.16 | -1.51% | 10 | 10,632 | 18.62% |
| QQQ250620P00399780 | 2024-05-08 2:13PM EDT | 2025-06-20 | 15.46 | 15.14 | 15.74 | 0.00 | - | 4 | 12,764 | 18.07% |
| QQQ251219P00399780 | 2024-05-08 2:07PM EDT | 2025-12-19 | 20.30 | 19.97 | 20.80 | -0.15 | -0.73% | 1 | 6,584 | 17.69% |
| QQQ260116P00399780 | 2024-05-06 10:18AM EDT | 2026-01-16 | 22.78 | 19.07 | 22.65 | 0.00 | - | 20 | 228 | 18.22% |
| QQQ260618P00399780 | 2024-05-01 12:00PM EDT | 2026-06-18 | 29.46 | 22.00 | 27.00 | 0.00 | - | 6 | 46 | 18.26% |
| QQQ261218P00399780 | 2024-05-06 9:58AM EDT | 2026-12-18 | 29.55 | 25.62 | 30.50 | 0.00 | - | 1 | 1,738 | 17.81% |
© 2024 Yahoo. Todos los derechos reservados.