Mercados españoles abiertos en 8 hrs 58 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
1,0757 -0,0016 (-0,15%) Petróleo Brent
83,11 -0,05 (-0,06%) Bitcoin EUR
58.634,80 -450,23 (-0,76%)
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:410.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00410000 | 2024-05-07 3:17PM EDT | 2024-05-07 | 30.26 | 30.66 | 30.80 | +3.37 | +12.53% | 5 | 19 | 83.94% |
| QQQ240508C00410000 | 2024-05-07 11:17AM EDT | 2024-05-08 | 31.67 | 30.72 | 30.87 | +5.81 | +22.47% | 2 | 138 | 61.23% |
| QQQ240509C00410000 | 2024-05-06 12:00PM EDT | 2024-05-09 | 28.50 | 30.91 | 31.06 | 0.00 | - | 1 | 75 | 53.86% |
| QQQ240510C00410000 | 2024-05-07 11:17AM EDT | 2024-05-10 | 31.92 | 30.87 | 31.22 | +2.42 | +8.20% | 11 | 479 | 50.22% |
| QQQ240513C00410000 | 2024-05-02 10:43AM EDT | 2024-05-13 | 14.60 | 30.95 | 31.32 | 0.00 | - | - | 1 | 39.01% |
| QQQ240514C00410000 | 2024-05-07 1:03PM EDT | 2024-05-14 | 31.96 | 31.04 | 31.40 | +15.29 | +91.72% | 13 | 100 | 37.23% |
| QQQ240515C00410000 | 2024-05-07 10:22AM EDT | 2024-05-15 | 31.07 | 31.14 | 31.49 | +5.61 | +22.03% | 1 | 2 | 35.86% |
| QQQ240517C00410000 | 2024-05-07 1:45PM EDT | 2024-05-17 | 31.00 | 31.51 | 31.74 | +0.70 | +2.31% | 22 | 27,280 | 34.27% |
| QQQ240524C00410000 | 2024-05-06 3:19PM EDT | 2024-05-24 | 30.85 | 32.25 | 32.61 | 0.00 | - | 8 | 173 | 31.07% |
| QQQ240531C00410000 | 2024-05-07 4:05PM EDT | 2024-05-31 | 32.80 | 32.79 | 33.19 | +0.27 | +0.83% | 2 | 485 | 28.51% |
| QQQ240607C00410000 | 2024-05-06 2:38PM EDT | 2024-06-07 | 32.28 | 33.65 | 33.96 | 0.00 | - | 1 | 15 | 27.53% |
| QQQ240614C00410000 | 2024-05-07 10:11AM EDT | 2024-06-14 | 34.55 | 34.54 | 34.85 | +4.12 | +13.54% | 1 | 84 | 27.22% |
| QQQ240621C00410000 | 2024-05-07 1:45PM EDT | 2024-06-21 | 35.98 | 35.28 | 35.57 | +0.96 | +2.74% | 9 | 6,486 | 26.68% |
| QQQ240628C00410000 | 2024-05-07 3:28PM EDT | 2024-06-28 | 35.50 | 35.50 | 35.99 | +1.00 | +2.90% | 12 | 183 | 25.71% |
| QQQ240719C00410000 | 2024-05-07 1:20PM EDT | 2024-07-19 | 38.64 | 37.78 | 37.97 | +2.04 | +5.57% | 1 | 321 | 25.03% |
| QQQ240816C00410000 | 2024-05-07 3:47PM EDT | 2024-08-16 | 40.84 | 40.98 | 41.28 | +2.34 | +6.08% | 3 | 48 | 25.69% |
| QQQ240920C00410000 | 2024-05-07 10:45AM EDT | 2024-09-20 | 44.86 | 44.77 | 45.07 | +0.54 | +1.22% | 4 | 1,251 | 26.27% |
| QQQ240930C00410000 | 2024-05-03 3:33PM EDT | 2024-09-30 | 41.72 | 45.18 | 45.51 | 0.00 | - | 21 | 79 | 25.81% |
| QQQ241018C00410000 | 2024-05-07 9:37AM EDT | 2024-10-18 | 47.38 | 47.17 | 47.49 | +2.02 | +4.45% | 1 | 306 | 26.27% |
| QQQ241115C00410000 | 2024-05-07 10:38AM EDT | 2024-11-15 | 50.61 | 50.56 | 50.91 | +0.05 | +0.10% | 6 | 332 | 27.28% |
| QQQ241220C00410000 | 2024-05-03 4:08PM EDT | 2024-12-20 | 50.99 | 54.01 | 54.43 | 0.00 | - | 2 | 715 | 27.90% |
| QQQ241231C00410000 | 2024-05-06 11:37AM EDT | 2024-12-31 | 52.90 | 54.33 | 54.80 | 0.00 | - | 1 | 206 | 27.54% |
| QQQ250117C00410000 | 2024-05-06 11:56AM EDT | 2025-01-17 | 54.60 | 55.95 | 56.44 | 0.00 | - | 5 | 464 | 27.83% |
| QQQ250321C00410000 | 2024-05-07 12:03PM EDT | 2025-03-21 | 62.56 | 61.35 | 62.06 | +2.45 | +4.08% | 2 | 100 | 28.65% |
| QQQ250331C00410000 | 2024-05-06 11:54AM EDT | 2025-03-31 | 60.39 | 61.60 | 62.37 | 0.00 | - | 1 | 27 | 28.41% |
| QQQ250620C00410000 | 2023-12-22 12:38PM EDT | 2025-06-20 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,544 | 0.00% |
| QQQ251219C00410000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 63.94 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
| QQQ260116C00410000 | 2024-04-29 1:55PM EDT | 2026-01-16 | 78.88 | 79.50 | 84.27 | 0.00 | - | 1 | 355 | 30.98% |
| QQQ260618C00410000 | 2024-04-22 10:29AM EDT | 2026-06-18 | 76.32 | 89.00 | 93.58 | 0.00 | - | 3 | 15 | 31.66% |
| QQQ261218C00410000 | 2024-05-07 3:25PM EDT | 2026-12-18 | 101.08 | 98.50 | 103.43 | +1.62 | +1.63% | 1 | 45 | 32.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00410000 | 2024-05-06 3:56PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 863 | 50.00% |
| QQQ240508P00410000 | 2024-05-07 3:25PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 1,419 | 35.16% |
| QQQ240509P00410000 | 2024-05-07 9:59AM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 575 | 30.86% |
| QQQ240510P00410000 | 2024-05-07 3:58PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 487 | 18,500 | 26.56% |
| QQQ240513P00410000 | 2024-05-06 2:21PM EDT | 2024-05-13 | 0.04 | 0.02 | 0.03 | 0.00 | - | 25 | 492 | 21.09% |
| QQQ240514P00410000 | 2024-05-07 12:36PM EDT | 2024-05-14 | 0.07 | 0.04 | 0.05 | -0.01 | -12.50% | 73 | 345 | 21.09% |
| QQQ240515P00410000 | 2024-05-07 3:59PM EDT | 2024-05-15 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 132 | 224 | 21.88% |
| QQQ240516P00410000 | 2024-05-07 9:30AM EDT | 2024-05-16 | 0.18 | 0.12 | 0.13 | -0.04 | -18.18% | 7 | 81 | 21.58% |
| QQQ240517P00410000 | 2024-05-07 4:03PM EDT | 2024-05-17 | 0.16 | 0.15 | 0.16 | -0.06 | -27.27% | 3,573 | 63,950 | 21.29% |
| QQQ240524P00410000 | 2024-05-07 4:00PM EDT | 2024-05-24 | 0.44 | 0.42 | 0.44 | -0.11 | -20.00% | 2,020 | 7,506 | 20.07% |
| QQQ240531P00410000 | 2024-05-07 4:03PM EDT | 2024-05-31 | 0.69 | 0.68 | 0.69 | -0.16 | -18.82% | 524 | 6,012 | 18.82% |
| QQQ240607P00410000 | 2024-05-07 3:53PM EDT | 2024-06-07 | 1.04 | 1.02 | 1.05 | -0.20 | -16.13% | 294 | 1,183 | 18.48% |
| QQQ240614P00410000 | 2024-05-07 4:00PM EDT | 2024-06-14 | 1.53 | 1.48 | 1.52 | -0.20 | -11.56% | 117 | 121 | 18.57% |
| QQQ240621P00410000 | 2024-05-07 4:05PM EDT | 2024-06-21 | 1.82 | 1.79 | 1.81 | -0.20 | -9.90% | 1,862 | 48,605 | 18.02% |
| QQQ240628P00410000 | 2024-05-07 3:55PM EDT | 2024-06-28 | 2.30 | 2.23 | 2.27 | -0.21 | -8.37% | 293 | 1,393 | 18.06% |
| QQQ240719P00410000 | 2024-05-07 4:06PM EDT | 2024-07-19 | 3.35 | 3.33 | 3.37 | -0.28 | -7.71% | 474 | 5,131 | 17.59% |
| QQQ240816P00410000 | 2024-05-07 2:33PM EDT | 2024-08-16 | 4.89 | 4.87 | 4.92 | -0.34 | -6.50% | 272 | 1,641 | 17.44% |
| QQQ240920P00410000 | 2024-05-07 3:52PM EDT | 2024-09-20 | 6.65 | 6.62 | 6.67 | -0.31 | -4.45% | 36 | 16,254 | 17.24% |
| QQQ240930P00410000 | 2024-05-07 1:48PM EDT | 2024-09-30 | 7.10 | 7.07 | 7.23 | -0.52 | -6.82% | 11 | 276 | 17.29% |
| QQQ241018P00410000 | 2024-05-07 3:00PM EDT | 2024-10-18 | 8.30 | 8.10 | 8.21 | -0.42 | -4.82% | 26 | 1,298 | 17.37% |
| QQQ241115P00410000 | 2024-05-07 1:18PM EDT | 2024-11-15 | 9.90 | 9.89 | 10.01 | -1.10 | -10.00% | 35 | 290 | 17.79% |
| QQQ241220P00410000 | 2024-05-07 11:16AM EDT | 2024-12-20 | 11.50 | 11.56 | 11.63 | -0.50 | -4.17% | 26 | 7,397 | 17.77% |
| QQQ241231P00410000 | 2024-05-07 11:53AM EDT | 2024-12-31 | 11.83 | 11.77 | 12.12 | -1.03 | -8.01% | 14 | 132 | 17.76% |
| QQQ250117P00410000 | 2024-05-07 3:03PM EDT | 2025-01-17 | 12.86 | 12.52 | 12.75 | -0.41 | -3.09% | 1,690 | 10,165 | 17.66% |
| QQQ250321P00410000 | 2024-05-06 12:15PM EDT | 2025-03-21 | 15.98 | 14.65 | 15.19 | 0.00 | - | 3 | 174 | 17.54% |
| QQQ250331P00410000 | 2024-05-07 1:11PM EDT | 2025-03-31 | 15.10 | 14.91 | 15.51 | -4.93 | -24.61% | 2 | 37 | 17.49% |
| QQQ250620P00410000 | 2023-12-26 10:55AM EDT | 2025-06-20 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 1.56% |
| QQQ251219P00410000 | 2023-12-22 10:52AM EDT | 2025-12-19 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 1.56% |
| QQQ260116P00410000 | 2024-05-03 12:24PM EDT | 2026-01-16 | 25.70 | 21.11 | 25.87 | 0.00 | - | 1 | 331 | 17.78% |
| QQQ260618P00410000 | 2024-04-15 3:02PM EDT | 2026-06-18 | 33.04 | 24.62 | 29.50 | 0.00 | - | 1 | 1 | 17.48% |
| QQQ261218P00410000 | 2024-05-06 10:10AM EDT | 2026-12-18 | 31.93 | 30.03 | 33.42 | 0.00 | - | 2 | 21 | 17.22% |
© 2024 Yahoo. Todos los derechos reservados.