Mercados españoles cerrados en 6 hrs 1 min
IBEX 35
10.994,30 +76,80 (+0,70%) Euro Stoxx 50
4.986,37 +29,41 (+0,59%) Dólar/Euro
1,0761 -0,0013 (-0,12%) Petróleo Brent
83,47 +0,14 (+0,17%) Oro
2.324,80 -6,40 (-0,27%) Bitcoin EUR
59.794,22 -932,30 (-1,54%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:420.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00420000 | 2024-05-06 4:02PM EDT | 2024-05-07 | 20.35 | 0.00 | 0.00 | 0.00 | - | 618 | 0 | 0.00% |
| QQQ240508C00420000 | 2024-05-06 4:11PM EDT | 2024-05-08 | 20.25 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240509C00420000 | 2024-05-06 1:18PM EDT | 2024-05-09 | 18.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240510C00420000 | 2024-05-06 3:58PM EDT | 2024-05-10 | 20.65 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 0.00% |
| QQQ240513C00420000 | 2024-05-06 1:09PM EDT | 2024-05-13 | 18.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240514C00420000 | 2024-05-06 3:26PM EDT | 2024-05-14 | 19.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240515C00420000 | 2024-05-06 1:41PM EDT | 2024-05-15 | 19.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240516C00420000 | 2024-05-03 9:30AM EDT | 2024-05-16 | 16.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517C00420000 | 2024-05-06 3:55PM EDT | 2024-05-17 | 21.40 | 0.00 | 0.00 | 0.00 | - | 2,338 | 0 | 0.00% |
| QQQ240524C00420000 | 2024-05-06 3:52PM EDT | 2024-05-24 | 22.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| QQQ240531C00420000 | 2024-05-06 3:35PM EDT | 2024-05-31 | 22.40 | 0.00 | 0.00 | 0.00 | - | 713 | 0 | 0.00% |
| QQQ240607C00420000 | 2024-05-06 3:52PM EDT | 2024-06-07 | 23.92 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ240614C00420000 | 2024-05-03 10:00AM EDT | 2024-06-14 | 22.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240621C00420000 | 2024-05-06 3:57PM EDT | 2024-06-21 | 26.49 | 0.00 | 0.00 | 0.00 | - | 1,723 | 0 | 0.00% |
| QQQ240628C00420000 | 2024-05-06 3:24PM EDT | 2024-06-28 | 26.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240719C00420000 | 2024-05-06 3:45PM EDT | 2024-07-19 | 28.63 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| QQQ240816C00420000 | 2024-05-06 3:39PM EDT | 2024-08-16 | 32.15 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ240920C00420000 | 2024-05-06 3:01PM EDT | 2024-09-20 | 35.97 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240930C00420000 | 2024-04-26 3:37PM EDT | 2024-09-30 | 33.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018C00420000 | 2024-05-03 2:01PM EDT | 2024-10-18 | 36.38 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ241115C00420000 | 2024-05-06 4:06PM EDT | 2024-11-15 | 43.07 | 0.00 | 0.00 | 0.00 | - | 234 | 0 | 0.00% |
| QQQ241220C00420000 | 2024-05-06 3:41PM EDT | 2024-12-20 | 46.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241231C00420000 | 2024-05-03 10:00AM EDT | 2024-12-31 | 44.07 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ250117C00420000 | 2024-05-06 3:58PM EDT | 2025-01-17 | 49.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ250321C00420000 | 2024-05-06 11:37AM EDT | 2025-03-21 | 53.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00420000 | 2024-05-01 11:17AM EDT | 2025-03-31 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00420000 | 2024-05-06 3:37PM EDT | 2025-06-20 | 60.79 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ251219C00420000 | 2023-12-26 4:40PM EDT | 2025-12-19 | 58.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 0.00% |
| QQQ260116C00420000 | 2024-05-06 3:30PM EDT | 2026-01-16 | 74.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ260618C00420000 | 2024-05-01 1:05PM EDT | 2026-06-18 | 72.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218C00420000 | 2024-05-06 12:42PM EDT | 2026-12-18 | 93.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00420000 | 2024-05-06 4:04PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,091 | 0 | 25.00% |
| QQQ240508P00420000 | 2024-05-06 3:52PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 12.50% |
| QQQ240509P00420000 | 2024-05-06 4:02PM EDT | 2024-05-09 | 0.04 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| QQQ240510P00420000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3,556 | 0 | 12.50% |
| QQQ240513P00420000 | 2024-05-06 3:56PM EDT | 2024-05-13 | 0.14 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 6.25% |
| QQQ240514P00420000 | 2024-05-06 4:00PM EDT | 2024-05-14 | 0.22 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| QQQ240515P00420000 | 2024-05-06 3:59PM EDT | 2024-05-15 | 0.37 | 0.00 | 0.00 | 0.00 | - | 219 | 0 | 6.25% |
| QQQ240516P00420000 | 2024-05-06 3:30PM EDT | 2024-05-16 | 0.52 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 6.25% |
| QQQ240517P00420000 | 2024-05-06 4:14PM EDT | 2024-05-17 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6,619 | 0 | 6.25% |
| QQQ240524P00420000 | 2024-05-06 4:06PM EDT | 2024-05-24 | 1.28 | 0.00 | 0.00 | 0.00 | - | 638 | 0 | 6.25% |
| QQQ240531P00420000 | 2024-05-06 4:09PM EDT | 2024-05-31 | 1.72 | 0.00 | 0.00 | 0.00 | - | 1,170 | 0 | 3.13% |
| QQQ240607P00420000 | 2024-05-06 4:06PM EDT | 2024-06-07 | 2.32 | 0.00 | 0.00 | 0.00 | - | 1,710 | 0 | 3.13% |
| QQQ240614P00420000 | 2024-05-06 3:54PM EDT | 2024-06-14 | 3.05 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 3.13% |
| QQQ240621P00420000 | 2024-05-06 4:12PM EDT | 2024-06-21 | 3.40 | 0.00 | 0.00 | 0.00 | - | 3,865 | 0 | 3.13% |
| QQQ240628P00420000 | 2024-05-06 3:59PM EDT | 2024-06-28 | 3.96 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 3.13% |
| QQQ240719P00420000 | 2024-05-06 4:07PM EDT | 2024-07-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 668 | 0 | 3.13% |
| QQQ240816P00420000 | 2024-05-06 4:05PM EDT | 2024-08-16 | 7.19 | 0.00 | 0.00 | 0.00 | - | 323 | 0 | 1.56% |
| QQQ240920P00420000 | 2024-05-06 4:01PM EDT | 2024-09-20 | 9.16 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 1.56% |
| QQQ240930P00420000 | 2024-05-06 3:57PM EDT | 2024-09-30 | 9.76 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| QQQ241018P00420000 | 2024-05-06 3:13PM EDT | 2024-10-18 | 11.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| QQQ241115P00420000 | 2024-05-06 3:54PM EDT | 2024-11-15 | 12.96 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| QQQ241220P00420000 | 2024-05-06 4:12PM EDT | 2024-12-20 | 14.57 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 1.56% |
| QQQ241231P00420000 | 2024-05-06 3:55PM EDT | 2024-12-31 | 15.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| QQQ250117P00420000 | 2024-05-06 12:48PM EDT | 2025-01-17 | 16.26 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 1.56% |
| QQQ250321P00420000 | 2024-05-03 1:28PM EDT | 2025-03-21 | 19.69 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.78% |
| QQQ250331P00420000 | 2024-05-06 9:38AM EDT | 2025-03-31 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ250620P00420000 | 2024-05-06 3:58PM EDT | 2025-06-20 | 21.29 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| QQQ251219P00420000 | 2023-12-22 4:51PM EDT | 2025-12-19 | 41.16 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 0.78% |
| QQQ260116P00420000 | 2024-05-06 11:51AM EDT | 2026-01-16 | 27.55 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.78% |
| QQQ260618P00420000 | 2024-05-06 2:24PM EDT | 2026-06-18 | 31.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ261218P00420000 | 2024-05-06 2:28PM EDT | 2026-12-18 | 34.42 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.78% |
© 2024 Yahoo. Todos los derechos reservados.