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
38.483,92 -351,18 (-0,90%) Dólar/Euro
1,0752 -0,0007 (-0,06%) Petróleo Brent
82,97 -0,19 (-0,23%) Bitcoin EUR
58.180,02 -935,69 (-1,58%)
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:414.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00414000 | 2024-05-07 3:48PM EDT | 2024-05-08 | 26.39 | 26.72 | 26.87 | +12.70 | +92.77% | 6 | 151 | 77.15% |
| QQQ240509C00414000 | 2024-05-07 10:35AM EDT | 2024-05-09 | 26.66 | 26.91 | 27.07 | +14.26 | +115.00% | 1 | 51 | 59.08% |
| QQQ240510C00414000 | 2024-05-06 12:00PM EDT | 2024-05-10 | 24.62 | 26.88 | 27.24 | 0.00 | - | 1 | 339 | 52.27% |
| QQQ240513C00414000 | 2024-05-02 2:44PM EDT | 2024-05-13 | 14.32 | 26.97 | 27.34 | 0.00 | - | - | 59 | 38.00% |
| QQQ240514C00414000 | 2024-05-02 11:51AM EDT | 2024-05-14 | 12.84 | 27.06 | 27.41 | 0.00 | - | - | 4 | 35.84% |
| QQQ240517C00414000 | 2024-05-07 10:49AM EDT | 2024-05-17 | 27.79 | 27.56 | 27.78 | +6.28 | +29.20% | 10 | 189 | 32.64% |
| QQQ240524C00414000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 24.01 | 28.45 | 28.77 | 0.00 | - | 12 | 138 | 29.69% |
| QQQ240531C00414000 | 2024-05-06 12:32PM EDT | 2024-05-31 | 26.83 | 29.04 | 29.44 | 0.00 | - | 1 | 307 | 27.33% |
| QQQ240607C00414000 | 2024-05-06 2:01PM EDT | 2024-06-07 | 28.58 | 29.97 | 30.27 | 0.00 | - | 1 | 2 | 26.42% |
| QQQ240614C00414000 | 2024-05-06 2:24PM EDT | 2024-06-14 | 29.77 | 30.96 | 31.22 | 0.00 | - | 32 | 65 | 26.18% |
| QQQ240719C00414000 | 2024-05-06 2:21PM EDT | 2024-07-19 | 32.98 | 34.40 | 34.58 | 0.00 | - | 56 | 77 | 24.31% |
| QQQ241231C00414000 | 2024-04-24 9:36AM EDT | 2024-12-31 | 45.60 | 51.37 | 51.83 | 0.00 | - | 1 | 2 | 27.08% |
| QQQ250331C00414000 | 2024-04-22 9:33AM EDT | 2025-03-31 | 46.40 | 58.75 | 59.51 | 0.00 | - | 5 | 5 | 28.02% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00414000 | 2024-05-07 11:05AM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 481 | 816 | 43.75% |
| QQQ240509P00414000 | 2024-05-07 3:48PM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 44 | 462 | 33.20% |
| QQQ240510P00414000 | 2024-05-07 3:34PM EDT | 2024-05-10 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1,676 | 4,036 | 28.32% |
| QQQ240513P00414000 | 2024-05-07 4:02PM EDT | 2024-05-13 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 617 | 419 | 20.80% |
| QQQ240514P00414000 | 2024-05-07 1:50PM EDT | 2024-05-14 | 0.09 | 0.06 | 0.07 | -0.02 | -18.18% | 70 | 42 | 20.75% |
| QQQ240515P00414000 | 2024-05-07 1:20PM EDT | 2024-05-15 | 0.14 | 0.11 | 0.13 | -0.05 | -26.32% | 16 | 374 | 21.34% |
| QQQ240516P00414000 | 2024-05-07 4:08PM EDT | 2024-05-16 | 0.16 | 0.16 | 0.17 | -0.10 | -38.46% | 14 | 52 | 21.05% |
| QQQ240517P00414000 | 2024-05-07 3:54PM EDT | 2024-05-17 | 0.23 | 0.21 | 0.22 | -0.10 | -30.30% | 269 | 880 | 20.90% |
| QQQ240524P00414000 | 2024-05-07 2:50PM EDT | 2024-05-24 | 0.67 | 0.58 | 0.60 | -0.10 | -12.99% | 414 | 904 | 19.73% |
| QQQ240531P00414000 | 2024-05-07 3:03PM EDT | 2024-05-31 | 1.00 | 0.89 | 0.92 | -0.11 | -9.91% | 85 | 1,676 | 18.48% |
| QQQ240607P00414000 | 2024-05-07 3:11PM EDT | 2024-06-07 | 1.41 | 1.32 | 1.35 | -0.55 | -28.06% | 11 | 61 | 18.12% |
| QQQ240614P00414000 | 2024-05-07 3:14PM EDT | 2024-06-14 | 1.96 | 1.86 | 1.89 | -0.32 | -14.04% | 4 | 52 | 18.18% |
| QQQ240719P00414000 | 2024-05-07 3:26PM EDT | 2024-07-19 | 4.02 | 3.91 | 3.95 | -0.21 | -4.96% | 42 | 1,360 | 17.22% |
| QQQ241231P00414000 | 2024-05-02 11:12AM EDT | 2024-12-31 | 18.57 | 12.72 | 13.08 | 0.00 | - | 1 | 10 | 17.45% |
© 2024 Yahoo. Todos los derechos reservados.