Mercados españoles abiertos en 7 hrs 55 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
1,0754 -0,0005 (-0,04%) Petróleo Brent
83,12 -0,04 (-0,05%) Bitcoin EUR
58.062,92 -969,15 (-1,64%)
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:419.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00419000 | 2024-05-07 3:40PM EDT | 2024-05-07 | 21.47 | 21.68 | 21.80 | +2.56 | +13.54% | 3 | 317 | 63.33% |
| QQQ240508C00419000 | 2024-05-07 3:13PM EDT | 2024-05-08 | 21.52 | 21.73 | 21.88 | +4.56 | +26.89% | 5 | 323 | 47.93% |
| QQQ240509C00419000 | 2024-05-07 10:05AM EDT | 2024-05-09 | 21.54 | 21.92 | 22.07 | +4.68 | +27.76% | 2 | 129 | 42.16% |
| QQQ240510C00419000 | 2024-05-07 3:10PM EDT | 2024-05-10 | 21.79 | 21.90 | 22.26 | +1.37 | +6.71% | 3 | 408 | 38.84% |
| QQQ240513C00419000 | 2024-05-03 2:10PM EDT | 2024-05-13 | 17.70 | 22.02 | 22.34 | 0.00 | - | 1 | 49 | 30.05% |
| QQQ240514C00419000 | 2024-05-02 1:07PM EDT | 2024-05-14 | 9.53 | 22.13 | 22.32 | 0.00 | - | - | 2 | 27.95% |
| QQQ240515C00419000 | 2024-05-02 3:24PM EDT | 2024-05-15 | 11.76 | 22.29 | 22.59 | 0.00 | - | - | 1 | 28.32% |
| QQQ240516C00419000 | 2024-05-03 9:30AM EDT | 2024-05-16 | 17.32 | 22.55 | 22.85 | 0.00 | - | 1 | 2 | 28.52% |
| QQQ240517C00419000 | 2024-05-07 3:35PM EDT | 2024-05-17 | 22.49 | 22.70 | 22.98 | +0.09 | +0.40% | 1 | 403 | 27.93% |
| QQQ240524C00419000 | 2024-05-06 9:49AM EDT | 2024-05-24 | 21.77 | 23.76 | 24.09 | 0.00 | - | 19 | 70 | 26.33% |
| QQQ240531C00419000 | 2024-05-07 11:58AM EDT | 2024-05-31 | 25.46 | 24.48 | 24.86 | +2.84 | +12.56% | 2 | 163 | 24.72% |
| QQQ240607C00419000 | 2024-05-07 11:36AM EDT | 2024-06-07 | 26.44 | 25.54 | 25.79 | +2.19 | +9.03% | 11 | 18 | 24.24% |
| QQQ240719C00419000 | 2024-05-07 2:45PM EDT | 2024-07-19 | 29.94 | 30.31 | 30.56 | +0.86 | +2.96% | 36 | 96 | 23.22% |
| QQQ241231C00419000 | 2024-04-24 10:53AM EDT | 2024-12-31 | 41.25 | 47.76 | 48.24 | 0.00 | - | 1 | 3 | 26.43% |
| QQQ250331C00419000 | 2024-04-24 2:19PM EDT | 2025-03-31 | 47.98 | 55.26 | 56.00 | 0.00 | - | 1 | 1 | 27.43% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00419000 | 2024-05-07 11:47AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,869 | 35.94% |
| QQQ240508P00419000 | 2024-05-07 3:49PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 445 | 738 | 25.39% |
| QQQ240509P00419000 | 2024-05-07 3:19PM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 104 | 170 | 22.27% |
| QQQ240510P00419000 | 2024-05-07 4:05PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 213 | 1,644 | 21.09% |
| QQQ240513P00419000 | 2024-05-07 4:06PM EDT | 2024-05-13 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 2 | 616 | 16.85% |
| QQQ240514P00419000 | 2024-05-07 1:42PM EDT | 2024-05-14 | 0.12 | 0.09 | 0.10 | -0.16 | -57.14% | 56 | 61 | 17.04% |
| QQQ240515P00419000 | 2024-05-07 10:25AM EDT | 2024-05-15 | 0.23 | 0.18 | 0.20 | -0.16 | -41.03% | 185 | 58 | 18.12% |
| QQQ240516P00419000 | 2024-05-06 9:57AM EDT | 2024-05-16 | 0.35 | 0.25 | 0.27 | -0.25 | -41.67% | 29 | 5 | 18.21% |
| QQQ240517P00419000 | 2024-05-07 3:34PM EDT | 2024-05-17 | 0.39 | 0.33 | 0.34 | -0.12 | -23.53% | 410 | 1,245 | 18.24% |
| QQQ240524P00419000 | 2024-05-07 4:09PM EDT | 2024-05-24 | 0.91 | 0.89 | 0.91 | -0.24 | -20.87% | 106 | 1,255 | 18.15% |
| QQQ240531P00419000 | 2024-05-07 3:51PM EDT | 2024-05-31 | 1.34 | 1.30 | 1.33 | -0.28 | -17.28% | 56 | 377 | 17.24% |
| QQQ240607P00419000 | 2024-05-07 4:10PM EDT | 2024-06-07 | 1.87 | 1.84 | 1.87 | -0.46 | -19.74% | 262 | 102 | 17.07% |
| QQQ240614P00419000 | 2024-05-07 1:50PM EDT | 2024-06-14 | 2.53 | 2.48 | 2.51 | -0.52 | -17.05% | 49 | 14 | 17.22% |
| QQQ240719P00419000 | 2024-05-07 2:40PM EDT | 2024-07-19 | 5.04 | 4.78 | 4.83 | -0.36 | -6.67% | 5 | 591 | 16.54% |
| QQQ241231P00419000 | 2024-05-03 9:41AM EDT | 2024-12-31 | 16.70 | 14.02 | 14.39 | 0.00 | - | 1 | 21 | 16.99% |
© 2024 Yahoo. Todos los derechos reservados.