Mercados españoles cerrados en 2 hrs 46 min
IBEX 35
11.029,00 +111,50 (+1,02%) Euro Stoxx 50
4.983,65 +26,69 (+0,54%) Dólar/Euro
1,0782 +0,0008 (+0,08%) Petróleo Brent
82,98 -0,35 (-0,42%) Oro
2.322,60 -8,60 (-0,37%) Bitcoin EUR
58.998,11 -226,73 (-0,38%)
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:405.00
Opciones de comprapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00405000 | 2024-05-03 2:18PM EDT | 2024-05-07 | 31.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240509C00405000 | 2024-05-02 1:05PM EDT | 2024-05-09 | 20.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240510C00405000 | 2024-05-06 12:57PM EDT | 2024-05-10 | 33.53 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 0.00% |
| QQQ240514C00405000 | 2024-05-06 12:57PM EDT | 2024-05-14 | 33.69 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ240517C00405000 | 2024-05-06 2:50PM EDT | 2024-05-17 | 34.89 | 0.00 | 0.00 | 0.00 | - | 47 | 611 | 0.00% |
| QQQ240524C00405000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 36.85 | 0.00 | 0.00 | 0.00 | - | 3 | 92 | 0.00% |
| QQQ240531C00405000 | 2024-05-06 11:53AM EDT | 2024-05-31 | 35.57 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| QQQ240607C00405000 | 2024-05-03 11:59AM EDT | 2024-06-07 | 33.72 | 0.00 | 0.00 | 0.00 | - | 7 | 29 | 0.00% |
| QQQ240614C00405000 | 2024-05-02 2:10PM EDT | 2024-06-14 | 27.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ240621C00405000 | 2024-05-06 2:29PM EDT | 2024-06-21 | 38.64 | 0.00 | 0.00 | 0.00 | - | 11 | 2,619 | 0.00% |
| QQQ240628C00405000 | 2023-12-26 11:29AM EDT | 2024-06-28 | 30.49 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| QQQ240719C00405000 | 2024-05-06 12:59PM EDT | 2024-07-19 | 40.31 | 0.00 | 0.00 | 0.00 | - | 3 | 772 | 0.00% |
| QQQ240816C00405000 | 2024-05-01 3:58PM EDT | 2024-08-16 | 31.61 | 0.00 | 0.00 | 0.00 | - | 37 | 42 | 0.00% |
| QQQ240920C00405000 | 2024-05-03 3:40PM EDT | 2024-09-20 | 45.29 | 0.00 | 0.00 | 0.00 | - | 26 | 184 | 0.00% |
| QQQ240930C00405000 | 2023-12-26 4:29PM EDT | 2024-09-30 | 39.51 | 0.00 | 0.00 | 0.00 | - | 13 | 142 | 0.00% |
| QQQ241018C00405000 | 2024-05-06 3:15PM EDT | 2024-10-18 | 50.01 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 0.00% |
| QQQ241115C00405000 | 2024-05-03 2:02PM EDT | 2024-11-15 | 50.84 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| QQQ241220C00405000 | 2024-05-06 1:22PM EDT | 2024-12-20 | 56.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,077 | 0.00% |
| QQQ241231C00405000 | 2024-04-26 1:35PM EDT | 2024-12-31 | 53.55 | 0.00 | 0.00 | 0.00 | - | 2 | 257 | 0.00% |
| QQQ250117C00405000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 47.17 | 0.00 | 0.00 | 0.00 | - | 2 | 978 | 0.00% |
| QQQ250321C00405000 | 2024-05-06 3:30PM EDT | 2025-03-21 | 63.78 | 0.00 | 0.00 | 0.00 | - | 1 | 353 | 0.00% |
| QQQ250620C00405000 | 2023-12-22 5:04PM EDT | 2025-06-20 | 55.74 | 0.00 | 0.00 | 0.00 | - | 219 | 287 | 0.00% |
| QQQ251219C00405000 | 2023-12-22 3:19PM EDT | 2025-12-19 | 65.40 | 0.00 | 0.00 | 0.00 | - | 7 | 273 | 0.00% |
| QQQ260116C00405000 | 2023-12-26 11:00AM EDT | 2026-01-16 | 68.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ260618C00405000 | 2023-12-26 1:16PM EDT | 2026-06-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
Opciones de ventapara7 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00405000 | 2024-05-06 12:19PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 258 | 661 | 25.00% |
| QQQ240508P00405000 | 2024-05-06 2:42PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 84 | 553 | 25.00% |
| QQQ240509P00405000 | 2024-05-06 1:35PM EDT | 2024-05-09 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 469 | 25.00% |
| QQQ240510P00405000 | 2024-05-06 3:32PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 242 | 51,528 | 12.50% |
| QQQ240513P00405000 | 2024-05-06 2:08PM EDT | 2024-05-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 12 | 12.50% |
| QQQ240514P00405000 | 2024-05-03 11:09AM EDT | 2024-05-14 | 0.15 | 0.00 | 0.00 | 0.00 | - | 5 | 63 | 12.50% |
| QQQ240515P00405000 | 2024-05-06 2:31PM EDT | 2024-05-15 | 0.08 | 0.00 | 0.00 | 0.00 | - | 20 | 23 | 12.50% |
| QQQ240516P00405000 | 2024-05-06 3:53PM EDT | 2024-05-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| QQQ240517P00405000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,867 | 50,968 | 12.50% |
| QQQ240524P00405000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 0.38 | 0.00 | 0.00 | 0.00 | - | 496 | 6,297 | 6.25% |
| QQQ240531P00405000 | 2024-05-06 4:06PM EDT | 2024-05-31 | 0.60 | 0.00 | 0.00 | 0.00 | - | 348 | 2,716 | 6.25% |
| QQQ240607P00405000 | 2024-05-06 4:00PM EDT | 2024-06-07 | 0.91 | 0.00 | 0.00 | 0.00 | - | 491 | 930 | 6.25% |
| QQQ240614P00405000 | 2024-05-06 3:38PM EDT | 2024-06-14 | 1.35 | 0.00 | 0.00 | 0.00 | - | 104 | 225 | 6.25% |
| QQQ240621P00405000 | 2024-05-06 4:14PM EDT | 2024-06-21 | 1.56 | 0.00 | 0.00 | 0.00 | - | 1,466 | 55,580 | 6.25% |
| QQQ240628P00405000 | 2023-12-26 10:30AM EDT | 2024-06-28 | 16.39 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 6.25% |
| QQQ240719P00405000 | 2024-05-06 3:57PM EDT | 2024-07-19 | 2.96 | 0.00 | 0.00 | 0.00 | - | 795 | 4,650 | 3.13% |
| QQQ240816P00405000 | 2024-05-06 3:58PM EDT | 2024-08-16 | 4.39 | 0.00 | 0.00 | 0.00 | - | 77 | 6,529 | 3.13% |
| QQQ240920P00405000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 6.08 | 0.00 | 0.00 | 0.00 | - | 188 | 5,853 | 3.13% |
| QQQ240930P00405000 | 2023-12-22 1:22PM EDT | 2024-09-30 | 21.38 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 3.13% |
| QQQ241018P00405000 | 2024-05-06 3:31PM EDT | 2024-10-18 | 7.75 | 0.00 | 0.00 | 0.00 | - | 10 | 244 | 3.13% |
| QQQ241115P00405000 | 2024-05-06 9:56AM EDT | 2024-11-15 | 9.87 | 0.00 | 0.00 | 0.00 | - | 13 | 4,119 | 3.13% |
| QQQ241220P00405000 | 2024-05-06 3:08PM EDT | 2024-12-20 | 11.07 | 0.00 | 0.00 | 0.00 | - | 13 | 1,268 | 3.13% |
| QQQ241231P00405000 | 2024-05-03 10:00AM EDT | 2024-12-31 | 12.68 | 0.00 | 0.00 | 0.00 | - | 12 | 430 | 1.56% |
| QQQ250117P00405000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 24.65 | 0.00 | 0.00 | 0.00 | - | 10 | 734 | 1.56% |
| QQQ250321P00405000 | 2024-05-03 2:52PM EDT | 2025-03-21 | 15.29 | 0.00 | 0.00 | 0.00 | - | 127 | 1,244 | 1.56% |
| QQQ250620P00405000 | 2023-12-26 2:01PM EDT | 2025-06-20 | 29.84 | 0.00 | 0.00 | 0.00 | - | 15 | 696 | 1.56% |
| QQQ251219P00405000 | 2023-12-21 4:20PM EDT | 2025-12-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 1.56% |
| QQQ260116P00405000 | 2023-12-19 12:17PM EDT | 2026-01-16 | 34.63 | 0.00 | 0.00 | 0.00 | - | 18 | 126 | 1.56% |
| QQQ260618P00405000 | 2023-12-20 1:17PM EDT | 2026-06-18 | 37.67 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 1.56% |
© 2024 Yahoo. Todos los derechos reservados.