Mercados españoles cerrados en 5 hrs 59 min
IBEX 35
10.534,00 -153,20 (-1,43%) Euro Stoxx 50
4.918,38 -66,10 (-1,33%) Dólar/Euro
1,0625 -0,0001 (-0,01%) Petróleo Brent
89,90 -0,20 (-0,22%) Oro
2.386,00 +3,00 (+0,13%) Bitcoin EUR
59.815,98 -2.998,68 (-4,77%)
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:400.00
Opciones de comprapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240416C00400000 | 2024-04-15 3:22PM EDT | 2024-04-16 | 31.10 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| QQQ240417C00400000 | 2024-04-15 2:57PM EDT | 2024-04-17 | 31.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240419C00400000 | 2024-04-15 3:43PM EDT | 2024-04-19 | 31.44 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 0.00% |
| QQQ240422C00400000 | 2024-04-15 1:35PM EDT | 2024-04-22 | 33.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240426C00400000 | 2024-04-15 3:44PM EDT | 2024-04-26 | 32.44 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| QQQ240503C00400000 | 2024-04-15 3:46PM EDT | 2024-05-03 | 33.62 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| QQQ240510C00400000 | 2024-04-15 1:51PM EDT | 2024-05-10 | 34.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240517C00400000 | 2024-04-15 3:56PM EDT | 2024-05-17 | 35.90 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 0.00% |
| QQQ240524C00400000 | 2024-04-15 2:26PM EDT | 2024-05-24 | 37.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240531C00400000 | 2024-04-15 3:22PM EDT | 2024-05-31 | 37.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240621C00400000 | 2024-04-15 3:37PM EDT | 2024-06-21 | 40.25 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| QQQ240628C00400000 | 2024-04-12 12:09PM EDT | 2024-06-28 | 48.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240719C00400000 | 2024-04-12 3:53PM EDT | 2024-07-19 | 48.55 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| QQQ240816C00400000 | 2024-04-15 3:47PM EDT | 2024-08-16 | 46.47 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240920C00400000 | 2024-04-15 3:58PM EDT | 2024-09-20 | 50.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240930C00400000 | 2024-04-09 11:26AM EDT | 2024-09-30 | 56.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018C00400000 | 2024-04-15 3:07PM EDT | 2024-10-18 | 52.12 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241115C00400000 | 2024-04-15 3:06PM EDT | 2024-11-15 | 55.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00400000 | 2024-04-15 2:45PM EDT | 2024-12-20 | 59.46 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.00% |
| QQQ241231C00400000 | 2024-04-15 2:06PM EDT | 2024-12-31 | 60.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ250117C00400000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 45 | 2,665 | 0.00% |
| QQQ250321C00400000 | 2024-04-15 3:19PM EDT | 2025-03-21 | 66.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ250331C00400000 | 2024-04-15 3:03PM EDT | 2025-03-31 | 67.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ250620C00400000 | 2023-12-26 1:38PM EDT | 2025-06-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
| QQQ251219C00400000 | 2023-12-26 4:26PM EDT | 2025-12-19 | 70.51 | 0.00 | 0.00 | 0.00 | - | 11 | 483 | 0.00% |
| QQQ260116C00400000 | 2024-04-12 12:19PM EDT | 2026-01-16 | 92.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ260618C00400000 | 2024-04-15 2:55PM EDT | 2026-06-18 | 96.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ261218C00400000 | 2024-04-15 10:04AM EDT | 2026-12-18 | 114.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Opciones de ventapara16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240416P00400000 | 2024-04-15 4:13PM EDT | 2024-04-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| QQQ240417P00400000 | 2024-04-15 3:59PM EDT | 2024-04-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| QQQ240418P00400000 | 2024-04-15 3:06PM EDT | 2024-04-18 | 0.13 | 0.00 | 0.00 | 0.00 | - | 198 | 0 | 12.50% |
| QQQ240419P00400000 | 2024-04-15 4:14PM EDT | 2024-04-19 | 0.18 | 0.00 | 0.00 | 0.00 | - | 9,523 | 0 | 12.50% |
| QQQ240422P00400000 | 2024-04-15 3:17PM EDT | 2024-04-22 | 0.24 | 0.00 | 0.00 | 0.00 | - | 270 | 0 | 12.50% |
| QQQ240423P00400000 | 2024-04-15 3:20PM EDT | 2024-04-23 | 0.31 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| QQQ240424P00400000 | 2024-04-15 3:57PM EDT | 2024-04-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| QQQ240425P00400000 | 2024-04-15 4:06PM EDT | 2024-04-25 | 0.53 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| QQQ240426P00400000 | 2024-04-15 4:01PM EDT | 2024-04-26 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1,513 | 0 | 12.50% |
| QQQ240503P00400000 | 2024-04-15 4:01PM EDT | 2024-05-03 | 1.30 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 6.25% |
| QQQ240510P00400000 | 2024-04-15 4:12PM EDT | 2024-05-10 | 1.83 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 6.25% |
| QQQ240517P00400000 | 2024-04-15 4:13PM EDT | 2024-05-17 | 2.45 | 0.00 | 0.00 | 0.00 | - | 24,944 | 0 | 6.25% |
| QQQ240524P00400000 | 2024-04-15 3:55PM EDT | 2024-05-24 | 2.93 | 0.00 | 0.00 | 0.00 | - | 1,557 | 0 | 6.25% |
| QQQ240531P00400000 | 2024-04-15 4:06PM EDT | 2024-05-31 | 3.47 | 0.00 | 0.00 | 0.00 | - | 306 | 0 | 6.25% |
| QQQ240621P00400000 | 2024-04-15 4:07PM EDT | 2024-06-21 | 5.02 | 0.00 | 0.00 | 0.00 | - | 2,931 | 0 | 3.13% |
| QQQ240628P00400000 | 2024-04-15 3:58PM EDT | 2024-06-28 | 5.45 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 3.13% |
| QQQ240719P00400000 | 2024-04-15 4:13PM EDT | 2024-07-19 | 6.80 | 0.00 | 0.00 | 0.00 | - | 935 | 0 | 3.13% |
| QQQ240816P00400000 | 2024-04-15 3:31PM EDT | 2024-08-16 | 8.35 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| QQQ240920P00400000 | 2024-04-15 3:48PM EDT | 2024-09-20 | 10.24 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 3.13% |
| QQQ240930P00400000 | 2024-04-15 3:48PM EDT | 2024-09-30 | 10.75 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| QQQ241018P00400000 | 2024-04-15 3:59PM EDT | 2024-10-18 | 11.80 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 3.13% |
| QQQ241115P00400000 | 2024-04-15 1:23PM EDT | 2024-11-15 | 12.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| QQQ241220P00400000 | 2024-04-15 4:09PM EDT | 2024-12-20 | 15.29 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 1.56% |
| QQQ241231P00400000 | 2024-04-15 2:52PM EDT | 2024-12-31 | 15.50 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 1.56% |
| QQQ250117P00400000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 42 | 1,105 | 1.56% |
| QQQ250321P00400000 | 2024-04-15 3:11PM EDT | 2025-03-21 | 18.52 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 1.56% |
| QQQ250331P00400000 | 2024-04-12 2:56PM EDT | 2025-03-31 | 17.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| QQQ250620P00400000 | 2023-12-26 2:25PM EDT | 2025-06-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,474 | 1.56% |
| QQQ251219P00400000 | 2023-12-26 4:34PM EDT | 2025-12-19 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 1.56% |
| QQQ260116P00400000 | 2024-04-15 3:44PM EDT | 2026-01-16 | 27.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| QQQ260618P00400000 | 2024-04-05 11:28AM EDT | 2026-06-18 | 27.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ261218P00400000 | 2024-04-15 3:43PM EDT | 2026-12-18 | 34.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.