Mercados españoles abiertos en 8 hrs 50 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0755 -0,0019 (-0,17%) Petróleo Brent
83,09 -0,07 (-0,08%) Bitcoin EUR
58.585,27 -480,76 (-0,81%)
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:407.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00407000 | 2024-05-03 10:00AM EDT | 2024-05-07 | 27.92 | 33.66 | 33.80 | 0.00 | - | 1 | 2 | 90.82% |
| QQQ240508C00407000 | 2024-05-07 1:25PM EDT | 2024-05-08 | 34.73 | 33.72 | 33.87 | +6.33 | +22.29% | 1 | 1 | 66.16% |
| QQQ240509C00407000 | 2024-05-03 12:23PM EDT | 2024-05-09 | 28.67 | 33.91 | 34.06 | 0.00 | - | 1 | 2 | 58.15% |
| QQQ240510C00407000 | 2024-05-07 1:25PM EDT | 2024-05-10 | 34.98 | 33.86 | 34.23 | +7.88 | +29.08% | 1 | 34 | 51.37% |
| QQQ240513C00407000 | 2024-05-01 11:48AM EDT | 2024-05-13 | 17.24 | 33.94 | 34.31 | 0.00 | - | - | 1 | 41.87% |
| QQQ240514C00407000 | 2024-05-02 10:47AM EDT | 2024-05-14 | 17.78 | 34.02 | 34.39 | 0.00 | - | - | 99 | 39.97% |
| QQQ240517C00407000 | 2024-05-06 3:04PM EDT | 2024-05-17 | 32.88 | 34.45 | 34.78 | 0.00 | - | 1 | 28 | 37.07% |
| QQQ240531C00407000 | 2024-05-06 10:44AM EDT | 2024-05-31 | 33.44 | 35.65 | 36.05 | 0.00 | - | 2 | 1 | 29.90% |
| QQQ240607C00407000 | 2024-05-07 12:15PM EDT | 2024-06-07 | 37.54 | 36.45 | 36.77 | +7.71 | +25.85% | 3 | 21 | 28.72% |
| QQQ240628C00407000 | 2023-12-26 4:00PM EDT | 2024-06-28 | 29.60 | 0.00 | 0.00 | 0.00 | - | 8 | 115 | 0.00% |
| QQQ241231C00407000 | 2024-04-26 1:38PM EDT | 2024-12-31 | 52.30 | 56.58 | 57.06 | 0.00 | - | 2 | 4 | 27.92% |
| QQQ250331C00407000 | 2024-04-17 12:10PM EDT | 2025-03-31 | 58.56 | 63.78 | 64.55 | 0.00 | - | 1 | 0 | 28.75% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00407000 | 2024-05-07 1:32PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 675 | 50.00% |
| QQQ240508P00407000 | 2024-05-06 1:06PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 333 | 38.28% |
| QQQ240509P00407000 | 2024-05-07 4:11PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 30 | 111 | 31.25% |
| QQQ240510P00407000 | 2024-05-07 3:07PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 517 | 750 | 29.10% |
| QQQ240513P00407000 | 2024-05-07 12:49PM EDT | 2024-05-13 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 20 | 46 | 23.05% |
| QQQ240514P00407000 | 2024-05-07 3:06PM EDT | 2024-05-14 | 0.05 | 0.03 | 0.04 | -0.09 | -64.29% | 325 | 93 | 22.27% |
| QQQ240515P00407000 | 2024-05-06 3:08PM EDT | 2024-05-15 | 0.10 | 0.07 | 0.08 | 0.00 | - | 2 | 4 | 23.05% |
| QQQ240517P00407000 | 2024-05-07 2:57PM EDT | 2024-05-17 | 0.14 | 0.12 | 0.13 | -0.03 | -17.65% | 870 | 1,592 | 22.36% |
| QQQ240524P00407000 | 2024-05-07 3:53PM EDT | 2024-05-24 | 0.35 | 0.34 | 0.35 | -0.09 | -20.45% | 221 | 2,203 | 20.75% |
| QQQ240531P00407000 | 2024-05-07 2:52PM EDT | 2024-05-31 | 0.61 | 0.54 | 0.56 | -0.07 | -10.29% | 386 | 1,109 | 19.39% |
| QQQ240607P00407000 | 2024-05-07 3:47PM EDT | 2024-06-07 | 0.90 | 0.84 | 0.87 | -0.13 | -12.62% | 66 | 98 | 18.97% |
| QQQ240614P00407000 | 2024-05-07 1:24PM EDT | 2024-06-14 | 1.25 | 1.25 | 1.29 | -0.27 | -17.76% | 4 | 4 | 19.03% |
| QQQ240628P00407000 | 2023-12-26 4:20PM EDT | 2024-06-28 | 16.41 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 3.13% |
| QQQ241231P00407000 | 2024-05-02 10:01AM EDT | 2024-12-31 | 17.13 | 11.09 | 11.44 | 0.00 | - | 2 | 83 | 18.01% |
© 2024 Yahoo. Todos los derechos reservados.