Mercados españoles abiertos en 6 hrs 13 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.479,95 -355,15 (-0,91%) Dólar/Euro
1,0753 -0,0006 (-0,05%) Petróleo Brent
82,97 -0,19 (-0,23%) Bitcoin EUR
58.219,86 -897,44 (-1,52%)
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:412.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00412000 | 2024-05-03 9:30AM EDT | 2024-05-08 | 22.46 | 28.72 | 28.87 | 0.00 | - | 1 | 52 | 81.84% |
| QQQ240509C00412000 | 2024-05-07 9:59AM EDT | 2024-05-09 | 28.53 | 28.91 | 29.06 | +13.42 | +88.82% | 1 | 99 | 62.50% |
| QQQ240510C00412000 | 2024-05-07 9:59AM EDT | 2024-05-10 | 28.65 | 28.87 | 29.23 | +5.16 | +21.97% | 6 | 169 | 52.17% |
| QQQ240513C00412000 | 2024-05-02 10:58AM EDT | 2024-05-13 | 13.86 | 28.96 | 29.32 | 0.00 | - | - | 4 | 39.97% |
| QQQ240514C00412000 | 2024-05-01 1:13PM EDT | 2024-05-14 | 12.88 | 29.05 | 29.41 | 0.00 | - | - | 26 | 37.87% |
| QQQ240516C00412000 | 2024-05-02 3:45PM EDT | 2024-05-16 | 16.85 | 29.41 | 29.72 | 0.00 | - | - | 1 | 35.85% |
| QQQ240517C00412000 | 2024-05-06 3:56PM EDT | 2024-05-17 | 28.98 | 29.52 | 29.82 | 0.00 | - | 21 | 97 | 34.72% |
| QQQ240524C00412000 | 2024-05-03 2:57PM EDT | 2024-05-24 | 26.20 | 30.33 | 30.68 | 0.00 | - | 4 | 124 | 30.81% |
| QQQ240531C00412000 | 2024-05-06 9:50AM EDT | 2024-05-31 | 28.86 | 30.91 | 31.30 | 0.00 | - | 1 | 27 | 28.18% |
| QQQ240614C00412000 | 2024-05-07 10:49AM EDT | 2024-06-14 | 33.17 | 32.73 | 33.04 | +4.07 | +13.99% | 14 | 60 | 26.91% |
| QQQ240719C00412000 | 2024-05-07 3:25PM EDT | 2024-07-19 | 36.05 | 36.08 | 36.35 | +2.15 | +6.34% | 2 | 177 | 24.89% |
| QQQ241231C00412000 | 2024-03-19 2:16PM EDT | 2024-12-31 | 57.73 | 44.43 | 44.99 | 0.00 | - | 2 | 4 | 20.87% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00412000 | 2024-05-07 10:48AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 27 | 650 | 46.88% |
| QQQ240509P00412000 | 2024-05-07 4:08PM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 17 | 287 | 35.55% |
| QQQ240510P00412000 | 2024-05-07 4:11PM EDT | 2024-05-10 | 0.03 | 0.01 | 0.02 | 0.00 | - | 41 | 2,841 | 28.91% |
| QQQ240513P00412000 | 2024-05-07 9:30AM EDT | 2024-05-13 | 0.05 | 0.03 | 0.04 | 0.00 | - | 10 | 98 | 22.27% |
| QQQ240514P00412000 | 2024-05-07 1:42PM EDT | 2024-05-14 | 0.06 | 0.05 | 0.06 | -0.04 | -40.00% | 25 | 5,049 | 21.68% |
| QQQ240515P00412000 | 2024-05-06 11:12AM EDT | 2024-05-15 | 0.23 | 0.10 | 0.11 | 0.00 | - | 2 | 102 | 22.17% |
| QQQ240516P00412000 | 2024-05-07 1:20PM EDT | 2024-05-16 | 0.16 | 0.13 | 0.15 | -1.39 | -89.68% | 6 | 1 | 21.92% |
| QQQ240517P00412000 | 2024-05-07 3:48PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.19 | -0.07 | -26.92% | 495 | 2,840 | 21.68% |
| QQQ240524P00412000 | 2024-05-07 3:21PM EDT | 2024-05-24 | 0.55 | 0.49 | 0.51 | -0.09 | -14.06% | 115 | 497 | 20.17% |
| QQQ240531P00412000 | 2024-05-07 4:01PM EDT | 2024-05-31 | 0.79 | 0.77 | 0.79 | -0.17 | -17.71% | 370 | 1,100 | 18.81% |
| QQQ240614P00412000 | 2024-05-07 9:51AM EDT | 2024-06-14 | 1.86 | 1.66 | 1.68 | -0.41 | -18.06% | 1 | 102 | 18.45% |
| QQQ240719P00412000 | 2024-05-07 3:18PM EDT | 2024-07-19 | 3.76 | 3.61 | 3.65 | -0.35 | -8.52% | 64 | 1,236 | 17.47% |
| QQQ241231P00412000 | 2024-04-24 10:31AM EDT | 2024-12-31 | 17.63 | 12.24 | 12.59 | 0.00 | - | 2 | 13 | 17.62% |
© 2024 Yahoo. Todos los derechos reservados.