Mercados españoles abiertos en 6 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 0,00 (0,00%) Dólar/Euro
1,0752 -0,0007 (-0,06%) Petróleo Brent
83,05 -0,11 (-0,13%) Bitcoin EUR
57.975,12 -782,68 (-1,33%)
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:415.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00415000 | 2024-05-07 3:26PM EDT | 2024-05-08 | 25.52 | 25.72 | 25.87 | +1.64 | +6.87% | 67 | 133 | 74.76% |
| QQQ240509C00415000 | 2024-05-02 1:24PM EDT | 2024-05-09 | 12.03 | 25.91 | 26.07 | 0.00 | - | - | 161 | 57.28% |
| QQQ240510C00415000 | 2024-05-07 11:04AM EDT | 2024-05-10 | 26.87 | 25.88 | 26.24 | +2.36 | +9.63% | 4 | 6,192 | 50.73% |
| QQQ240513C00415000 | 2024-05-06 10:58AM EDT | 2024-05-13 | 23.47 | 25.97 | 26.33 | 0.00 | - | 2 | 33 | 36.80% |
| QQQ240514C00415000 | 2024-05-02 3:24PM EDT | 2024-05-14 | 14.49 | 26.07 | 26.43 | 0.00 | - | - | 119 | 34.99% |
| QQQ240515C00415000 | 2024-05-03 10:43AM EDT | 2024-05-15 | 20.74 | 26.21 | 26.42 | 0.00 | - | 1 | 2 | 32.64% |
| QQQ240516C00415000 | 2024-05-06 2:39PM EDT | 2024-05-16 | 24.86 | 26.45 | 26.76 | 0.00 | - | 1 | 12 | 33.31% |
| QQQ240517C00415000 | 2024-05-07 1:57PM EDT | 2024-05-17 | 26.46 | 26.60 | 26.86 | +0.93 | +3.64% | 17 | 8,606 | 32.26% |
| QQQ240524C00415000 | 2024-05-07 9:31AM EDT | 2024-05-24 | 27.48 | 27.50 | 27.82 | +0.95 | +3.58% | 3 | 603 | 29.14% |
| QQQ240531C00415000 | 2024-05-06 3:54PM EDT | 2024-05-31 | 27.51 | 28.12 | 28.50 | 0.00 | - | 99 | 1,195 | 26.86% |
| QQQ240607C00415000 | 2024-05-06 2:36PM EDT | 2024-06-07 | 27.85 | 29.07 | 29.37 | 0.00 | - | 2 | 19 | 26.07% |
| QQQ240614C00415000 | 2024-05-06 4:09PM EDT | 2024-06-14 | 29.93 | 30.08 | 30.33 | 0.00 | - | 1 | 38 | 25.85% |
| QQQ240621C00415000 | 2024-05-07 2:44PM EDT | 2024-06-21 | 30.72 | 30.86 | 31.11 | 0.00 | - | 443 | 3,837 | 25.41% |
| QQQ240628C00415000 | 2023-12-26 4:28PM EDT | 2024-06-28 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 951 | 0.00% |
| QQQ240719C00415000 | 2024-05-07 12:01PM EDT | 2024-07-19 | 33.31 | 33.57 | 33.74 | +1.98 | +6.32% | 7 | 608 | 24.09% |
| QQQ240816C00415000 | 2024-05-07 3:24PM EDT | 2024-08-16 | 36.92 | 36.91 | 37.21 | +0.17 | +0.46% | 49 | 170 | 24.86% |
| QQQ240920C00415000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 40.42 | 40.82 | 41.13 | 0.00 | - | 22 | 7,126 | 25.54% |
| QQQ240930C00415000 | 2023-12-26 4:07PM EDT | 2024-09-30 | 32.94 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 0.00% |
| QQQ241018C00415000 | 2024-05-07 10:52AM EDT | 2024-10-18 | 43.80 | 43.33 | 43.64 | +11.16 | +34.19% | 2 | 133 | 25.61% |
| QQQ241115C00415000 | 2024-05-07 10:37AM EDT | 2024-11-15 | 46.94 | 46.79 | 47.13 | +0.16 | +0.34% | 8 | 113 | 26.65% |
| QQQ241220C00415000 | 2024-05-07 12:24PM EDT | 2024-12-20 | 51.30 | 50.30 | 50.73 | +1.88 | +3.80% | 25 | 857 | 27.32% |
| QQQ241231C00415000 | 2024-05-01 10:30AM EDT | 2024-12-31 | 39.50 | 50.64 | 51.10 | 0.00 | - | 1 | 103 | 26.96% |
| QQQ250117C00415000 | 2023-12-26 4:44PM EDT | 2025-01-17 | 41.56 | 0.00 | 0.00 | 0.00 | - | 58 | 1,542 | 0.00% |
| QQQ250321C00415000 | 2024-05-07 12:05PM EDT | 2025-03-21 | 58.92 | 57.78 | 58.48 | +8.09 | +15.92% | 1 | 148 | 28.13% |
| QQQ250331C00415000 | 2024-05-06 11:54AM EDT | 2025-03-31 | 56.94 | 58.04 | 58.81 | 0.00 | - | 1 | 121 | 27.91% |
| QQQ250620C00415000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,212 | 0.00% |
| QQQ251219C00415000 | 2023-12-19 1:09PM EDT | 2025-12-19 | 59.88 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| QQQ260116C00415000 | 2023-12-26 4:06PM EDT | 2026-01-16 | 64.40 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| QQQ260618C00415000 | 2023-12-19 5:00PM EDT | 2026-06-18 | 68.75 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00415000 | 2024-05-07 2:18PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 530 | 521 | 42.19% |
| QQQ240509P00415000 | 2024-05-07 2:46PM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 47 | 355 | 32.03% |
| QQQ240510P00415000 | 2024-05-07 3:52PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 239 | 9,323 | 27.34% |
| QQQ240513P00415000 | 2024-05-07 3:47PM EDT | 2024-05-13 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 122 | 434 | 20.70% |
| QQQ240514P00415000 | 2024-05-07 10:22AM EDT | 2024-05-14 | 0.10 | 0.06 | 0.07 | -0.05 | -33.33% | 17 | 5,283 | 20.02% |
| QQQ240515P00415000 | 2024-05-07 3:37PM EDT | 2024-05-15 | 0.16 | 0.12 | 0.14 | -0.05 | -23.81% | 62 | 111 | 20.90% |
| QQQ240516P00415000 | 2024-05-06 3:54PM EDT | 2024-05-16 | 0.29 | 0.17 | 0.18 | 0.00 | - | 6 | 26 | 20.56% |
| QQQ240517P00415000 | 2024-05-07 3:56PM EDT | 2024-05-17 | 0.25 | 0.22 | 0.23 | -0.09 | -26.47% | 3,174 | 60,932 | 20.39% |
| QQQ240524P00415000 | 2024-05-07 4:07PM EDT | 2024-05-24 | 0.64 | 0.63 | 0.65 | -0.20 | -23.81% | 748 | 5,157 | 19.51% |
| QQQ240531P00415000 | 2024-05-07 4:08PM EDT | 2024-05-31 | 0.97 | 0.96 | 0.98 | -0.25 | -20.49% | 326 | 3,054 | 18.25% |
| QQQ240607P00415000 | 2024-05-07 3:59PM EDT | 2024-06-07 | 1.47 | 1.41 | 1.44 | -0.22 | -13.02% | 237 | 5,566 | 17.96% |
| QQQ240614P00415000 | 2024-05-07 1:59PM EDT | 2024-06-14 | 2.14 | 1.97 | 2.00 | -0.16 | -6.96% | 28 | 118 | 18.03% |
| QQQ240621P00415000 | 2024-05-07 4:05PM EDT | 2024-06-21 | 2.34 | 2.33 | 2.34 | -0.29 | -11.03% | 16,114 | 52,046 | 17.49% |
| QQQ240628P00415000 | 2023-12-26 4:14PM EDT | 2024-06-28 | 19.46 | 0.00 | 0.00 | 0.00 | - | 6 | 115 | 3.13% |
| QQQ240719P00415000 | 2024-05-07 3:16PM EDT | 2024-07-19 | 4.09 | 4.07 | 4.11 | -0.29 | -6.62% | 68 | 9,585 | 17.11% |
| QQQ240816P00415000 | 2024-05-07 3:50PM EDT | 2024-08-16 | 5.80 | 5.75 | 5.80 | -0.30 | -4.92% | 763 | 1,687 | 16.98% |
| QQQ240920P00415000 | 2024-05-07 3:25PM EDT | 2024-09-20 | 7.64 | 7.61 | 7.66 | -0.32 | -4.02% | 22 | 13,665 | 16.80% |
| QQQ240930P00415000 | 2023-12-26 2:00PM EDT | 2024-09-30 | 24.29 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 1.56% |
| QQQ241018P00415000 | 2024-05-07 10:31AM EDT | 2024-10-18 | 9.31 | 9.18 | 9.28 | -0.79 | -7.82% | 17 | 6,464 | 16.95% |
| QQQ241115P00415000 | 2024-05-07 10:58AM EDT | 2024-11-15 | 11.03 | 11.04 | 11.16 | -0.46 | -4.00% | 1 | 479 | 17.39% |
| QQQ241220P00415000 | 2024-05-07 3:39PM EDT | 2024-12-20 | 12.97 | 12.76 | 12.84 | -0.50 | -3.71% | 311 | 10,997 | 17.38% |
| QQQ241231P00415000 | 2024-05-07 2:46PM EDT | 2024-12-31 | 13.34 | 12.97 | 13.33 | -0.44 | -3.19% | 20 | 85 | 17.36% |
| QQQ250117P00415000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 27.99 | 0.00 | 0.00 | 0.00 | - | 13 | 124 | 1.56% |
| QQQ250321P00415000 | 2024-05-02 3:40PM EDT | 2025-03-21 | 21.16 | 16.00 | 16.48 | 0.00 | - | 4 | 2,547 | 17.17% |
| QQQ250331P00415000 | 2024-04-30 12:49PM EDT | 2025-03-31 | 21.73 | 16.21 | 16.82 | 0.00 | - | 231 | 124 | 17.13% |
| QQQ250620P00415000 | 2023-12-26 4:52PM EDT | 2025-06-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 1.56% |
| QQQ251219P00415000 | 2023-12-22 3:58PM EDT | 2025-12-19 | 38.76 | 0.00 | 0.00 | 0.00 | - | 17 | 1,920 | 0.78% |
| QQQ260116P00415000 | 2023-12-26 4:58PM EDT | 2026-01-16 | 38.51 | 0.00 | 0.00 | 0.00 | - | 81 | 212 | 0.78% |
| QQQ260618P00415000 | 2023-12-20 11:35AM EDT | 2026-06-18 | 41.29 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.