Mercados españoles abiertos en 4 hrs 28 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.400,97 -434,13 (-1,12%) Dólar/Euro
1,0742 -0,0016 (-0,15%) Petróleo Brent
82,82 -0,34 (-0,41%) Bitcoin EUR
58.422,84 -966,69 (-1,63%)
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:408.00
Opciones de comprapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00408000 | 2024-05-07 1:40PM EDT | 2024-05-08 | 33.58 | 32.72 | 32.87 | +6.08 | +22.11% | 1 | 2 | 91.26% |
| QQQ240509C00408000 | 2024-05-03 12:23PM EDT | 2024-05-09 | 27.68 | 32.91 | 33.06 | 0.00 | - | 1 | 8 | 69.48% |
| QQQ240510C00408000 | 2024-05-07 1:40PM EDT | 2024-05-10 | 33.84 | 32.87 | 33.23 | +16.44 | +94.48% | 1 | 167 | 57.96% |
| QQQ240514C00408000 | 2024-05-01 3:04PM EDT | 2024-05-14 | 22.64 | 33.03 | 33.39 | 0.00 | - | - | 23 | 41.72% |
| QQQ240516C00408000 | 2024-05-03 10:00AM EDT | 2024-05-16 | 28.95 | 33.34 | 33.70 | 0.00 | - | 10 | 10 | 39.43% |
| QQQ240517C00408000 | 2024-05-02 12:27PM EDT | 2024-05-17 | 18.74 | 33.46 | 33.77 | 0.00 | - | 3 | 165 | 37.93% |
| QQQ240524C00408000 | 2024-05-06 3:04PM EDT | 2024-05-24 | 32.73 | 34.20 | 34.54 | 0.00 | - | 1 | 39 | 33.12% |
| QQQ240531C00408000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 29.26 | 34.70 | 35.09 | 0.00 | - | 4 | 4 | 30.02% |
| QQQ240607C00408000 | 2024-04-26 12:46PM EDT | 2024-06-07 | 29.32 | 35.51 | 35.83 | 0.00 | - | 8 | 8 | 28.77% |
| QQQ240614C00408000 | 2024-05-06 12:01PM EDT | 2024-06-14 | 34.33 | 36.37 | 36.68 | 0.00 | - | 10 | 14 | 28.27% |
| QQQ241231C00408000 | 2024-04-29 10:14AM EDT | 2024-12-31 | 51.81 | 55.83 | 56.30 | 0.00 | - | 2 | 6 | 27.85% |
Opciones de ventapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00408000 | 2024-05-06 3:49PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 995 | 1,693 | 50.00% |
| QQQ240509P00408000 | 2024-05-07 12:03PM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 479 | 39.84% |
| QQQ240510P00408000 | 2024-05-07 3:36PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 146 | 6,157 | 32.81% |
| QQQ240513P00408000 | 2024-05-07 1:45PM EDT | 2024-05-13 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 62 | 606 | 24.22% |
| QQQ240514P00408000 | 2024-05-07 3:42PM EDT | 2024-05-14 | 0.05 | 0.04 | 0.05 | -0.64 | -92.75% | 277 | 50 | 23.83% |
| QQQ240515P00408000 | 2024-05-06 1:19PM EDT | 2024-05-15 | 0.10 | 0.07 | 0.08 | -0.02 | -16.67% | 2 | 7 | 23.73% |
| QQQ240517P00408000 | 2024-05-07 3:46PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.14 | -0.04 | -21.05% | 422 | 1,120 | 23.10% |
| QQQ240524P00408000 | 2024-05-07 3:43PM EDT | 2024-05-24 | 0.40 | 0.36 | 0.38 | -0.20 | -33.33% | 84 | 2,385 | 21.14% |
| QQQ240531P00408000 | 2024-05-07 2:40PM EDT | 2024-05-31 | 0.67 | 0.58 | 0.60 | -0.15 | -18.29% | 41 | 626 | 19.59% |
| QQQ240607P00408000 | 2024-05-07 2:56PM EDT | 2024-06-07 | 0.98 | 0.90 | 0.92 | -0.17 | -14.78% | 319 | 106 | 19.08% |
| QQQ240614P00408000 | 2024-05-07 3:02PM EDT | 2024-06-14 | 1.41 | 1.32 | 1.36 | -0.22 | -13.50% | 9 | 31 | 19.11% |
| QQQ241231P00408000 | 2024-04-10 10:17AM EDT | 2024-12-31 | 14.97 | 11.31 | 11.66 | 0.00 | - | 8 | 25 | 17.96% |
© 2024 Yahoo. Todos los derechos reservados.