Mercados españoles cerrados en 1 hr 10 mins
IBEX 35
11.064,40 +146,90 (+1,35%) Euro Stoxx 50
4.999,88 +42,92 (+0,87%) Dólar/Euro
1,0781 +0,0007 (+0,06%) Petróleo Brent
82,78 -0,55 (-0,66%) Oro
2.328,80 -2,40 (-0,10%) Bitcoin EUR
58.825,09 -596,60 (-1,00%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:20AM EDT. Mercado abierto.
Precio de ejercicio:413.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00413000 | 2024-05-06 3:02PM EDT | 2024-05-07 | 25.92 | 27.21 | 27.31 | 0.00 | - | 7 | 15 | 0.00% |
| QQQ240508C00413000 | 2024-05-06 3:01PM EDT | 2024-05-08 | 26.01 | 27.34 | 27.47 | 0.00 | - | 2 | 38 | 0.00% |
| QQQ240509C00413000 | 2024-05-02 1:13PM EDT | 2024-05-09 | 13.42 | 27.58 | 27.71 | 0.00 | - | - | 34 | 0.00% |
| QQQ240510C00413000 | 2024-05-06 10:27AM EDT | 2024-05-10 | 25.23 | 27.53 | 27.81 | 0.00 | - | 2 | 186 | 29.30% |
| QQQ240513C00413000 | 2024-05-02 11:01AM EDT | 2024-05-13 | 13.32 | 27.68 | 28.00 | 0.00 | - | - | 21 | 27.05% |
| QQQ240514C00413000 | 2024-05-02 1:07PM EDT | 2024-05-14 | 14.14 | 27.73 | 28.08 | 0.00 | - | - | 56 | 26.64% |
| QQQ240515C00413000 | 2024-05-06 11:47AM EDT | 2024-05-15 | 26.17 | 27.85 | 28.10 | 0.00 | - | 6 | 4 | 25.39% |
| QQQ240516C00413000 | 2024-05-03 3:18PM EDT | 2024-05-16 | 23.94 | 28.18 | 28.44 | 0.00 | - | 25 | 25 | 27.88% |
| QQQ240517C00413000 | 2024-05-06 3:46PM EDT | 2024-05-17 | 27.28 | 28.31 | 28.57 | 0.00 | - | 1 | 75 | 27.72% |
| QQQ240524C00413000 | 2024-05-03 9:35AM EDT | 2024-05-24 | 23.55 | 28.96 | 29.31 | 0.00 | - | 1 | 147 | 25.86% |
| QQQ240531C00413000 | 2024-05-06 3:06PM EDT | 2024-05-31 | 28.78 | 29.84 | 30.14 | 0.00 | - | 1 | 17 | 25.20% |
| QQQ240607C00413000 | 2024-04-29 2:32PM EDT | 2024-06-07 | 24.73 | 30.66 | 30.90 | 0.00 | - | - | 2 | 24.60% |
| QQQ240614C00413000 | 2024-05-06 12:20PM EDT | 2024-06-14 | 29.38 | 31.64 | 31.88 | 0.00 | - | 2 | 65 | 24.81% |
| QQQ240719C00413000 | 2024-05-06 3:47PM EDT | 2024-07-19 | 34.50 | 35.07 | 35.36 | 0.00 | - | 2 | 36 | 23.80% |
| QQQ241231C00413000 | 2024-04-26 10:53AM EDT | 2024-12-31 | 47.46 | 51.94 | 52.35 | 0.00 | - | 2 | 8 | 26.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00413000 | 2024-05-07 9:37AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 2,479 | 45.31% |
| QQQ240508P00413000 | 2024-05-06 11:25AM EDT | 2024-05-08 | 0.02 | 0.00 | 0.01 | 0.00 | - | 175 | 630 | 32.03% |
| QQQ240509P00413000 | 2024-05-06 2:07PM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 354 | 28.32% |
| QQQ240510P00413000 | 2024-05-07 9:41AM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 30 | 2,550 | 26.66% |
| QQQ240513P00413000 | 2024-05-07 9:37AM EDT | 2024-05-13 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1 | 141 | 21.29% |
| QQQ240514P00413000 | 2024-05-06 2:26PM EDT | 2024-05-14 | 0.10 | 0.09 | 0.10 | 0.00 | - | 26 | 32 | 21.39% |
| QQQ240515P00413000 | 2024-05-06 1:26PM EDT | 2024-05-15 | 0.21 | 0.15 | 0.17 | 0.00 | - | 22 | 37 | 21.97% |
| QQQ240516P00413000 | 2024-05-06 3:00PM EDT | 2024-05-16 | 0.24 | 0.21 | 0.22 | 0.00 | - | 4 | 105 | 21.83% |
| QQQ240517P00413000 | 2024-05-07 9:30AM EDT | 2024-05-17 | 0.26 | 0.27 | 0.28 | -0.02 | -7.14% | 11 | 28,588 | 21.75% |
| QQQ240524P00413000 | 2024-05-07 10:02AM EDT | 2024-05-24 | 0.70 | 0.68 | 0.69 | -0.04 | -5.41% | 5 | 479 | 20.64% |
| QQQ240531P00413000 | 2024-05-07 9:58AM EDT | 2024-05-31 | 1.01 | 0.99 | 1.02 | -0.02 | -1.94% | 9 | 418 | 19.36% |
| QQQ240607P00413000 | 2024-05-07 10:04AM EDT | 2024-06-07 | 1.44 | 1.43 | 1.44 | -0.31 | -18.56% | 11 | 176 | 18.87% |
| QQQ240614P00413000 | 2024-05-06 11:00AM EDT | 2024-06-14 | 1.91 | 1.95 | 1.98 | -0.48 | -20.08% | 3 | 24 | 18.88% |
| QQQ240719P00413000 | 2024-05-07 9:39AM EDT | 2024-07-19 | 3.96 | 4.00 | 4.02 | -0.15 | -3.65% | 1 | 300 | 17.78% |
| QQQ241231P00413000 | 2024-04-22 9:34AM EDT | 2024-12-31 | 22.59 | 12.85 | 13.10 | 0.00 | - | 13 | 25 | 17.82% |
| QQQ250331P00413000 | 2024-04-19 3:47PM EDT | 2025-03-31 | 28.07 | 16.11 | 16.52 | 0.00 | - | 1 | 1 | 17.51% |
© 2024 Yahoo. Todos los derechos reservados.