Mercados españoles cerrados
S&P 500
5.185,50 +4,76 (+0,09%) Nasdaq
16.332,58 -16,66 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0757 -0,0016 (-0,15%) Petróleo Brent
83,28 -0,05 (-0,06%) Bitcoin EUR
58.754,51 -74,55 (-0,13%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:13PM EDT. Mercado abierto.
Precio de ejercicio:421.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00421000 | 2024-05-07 2:41PM EDT | 2024-05-07 | 19.04 | 19.16 | 19.24 | +1.76 | +10.19% | 24 | 452 | 0.00% |
| QQQ240508C00421000 | 2024-05-07 12:44PM EDT | 2024-05-08 | 20.69 | 19.27 | 19.38 | +2.55 | +14.06% | 6 | 277 | 28.13% |
| QQQ240509C00421000 | 2024-05-06 10:53AM EDT | 2024-05-09 | 20.17 | 19.42 | 19.54 | +2.81 | +16.19% | 5 | 430 | 29.20% |
| QQQ240510C00421000 | 2024-05-07 10:54AM EDT | 2024-05-10 | 20.16 | 19.47 | 19.66 | +0.63 | +3.23% | 212 | 1,022 | 27.74% |
| QQQ240513C00421000 | 2024-05-07 9:57AM EDT | 2024-05-13 | 20.00 | 19.63 | 19.80 | +0.22 | +1.11% | 2 | 73 | 22.73% |
| QQQ240514C00421000 | 2024-05-06 1:09PM EDT | 2024-05-14 | 17.89 | 19.68 | 19.87 | 0.00 | - | 16 | 56 | 22.00% |
| QQQ240515C00421000 | 2024-05-07 1:08PM EDT | 2024-05-15 | 21.25 | 19.97 | 20.14 | +3.14 | +17.34% | 26 | 26 | 23.08% |
| QQQ240516C00421000 | 2024-05-06 1:48PM EDT | 2024-05-16 | 18.83 | 20.18 | 20.36 | 0.00 | - | 33 | 31 | 23.49% |
| QQQ240517C00421000 | 2024-05-06 3:46PM EDT | 2024-05-17 | 19.68 | 20.35 | 20.53 | 0.00 | - | 9 | 426 | 23.46% |
| QQQ240524C00421000 | 2024-05-07 2:25PM EDT | 2024-05-24 | 21.54 | 21.65 | 21.84 | +1.38 | +6.85% | 9 | 424 | 23.82% |
| QQQ240531C00421000 | 2024-05-07 1:23PM EDT | 2024-05-31 | 22.30 | 22.34 | 22.57 | -0.35 | -1.55% | 8 | 337 | 22.45% |
| QQQ240607C00421000 | 2024-05-07 12:37PM EDT | 2024-06-07 | 24.65 | 23.43 | 23.56 | +2.08 | +9.22% | 11 | 20 | 22.36% |
| QQQ240719C00421000 | 2024-05-07 11:06AM EDT | 2024-07-19 | 29.56 | 28.44 | 28.58 | +2.69 | +10.01% | 10 | 112 | 22.26% |
| QQQ241231C00421000 | 2024-02-27 4:18PM EDT | 2024-12-31 | 50.22 | 53.74 | 54.54 | 0.00 | - | 2 | 6 | 31.88% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00421000 | 2024-05-07 1:16PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,445 | 32.81% |
| QQQ240508P00421000 | 2024-05-07 2:39PM EDT | 2024-05-08 | 0.01 | 0.01 | 0.02 | 0.00 | - | 34 | 918 | 25.00% |
| QQQ240509P00421000 | 2024-05-07 2:38PM EDT | 2024-05-09 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 59 | 529 | 21.49% |
| QQQ240510P00421000 | 2024-05-07 2:30PM EDT | 2024-05-10 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 634 | 4,284 | 20.90% |
| QQQ240513P00421000 | 2024-05-07 2:08PM EDT | 2024-05-13 | 0.12 | 0.09 | 0.10 | -0.04 | -25.00% | 272 | 445 | 16.75% |
| QQQ240514P00421000 | 2024-05-07 2:46PM EDT | 2024-05-14 | 0.17 | 0.16 | 0.17 | -0.21 | -55.26% | 57 | 62 | 17.16% |
| QQQ240515P00421000 | 2024-05-07 11:22AM EDT | 2024-05-15 | 0.29 | 0.30 | 0.31 | -0.24 | -45.28% | 308 | 244 | 18.24% |
| QQQ240516P00421000 | 2024-05-07 11:58AM EDT | 2024-05-16 | 0.39 | 0.40 | 0.42 | -0.19 | -32.76% | 62 | 194 | 18.53% |
| QQQ240517P00421000 | 2024-05-07 2:46PM EDT | 2024-05-17 | 0.51 | 0.50 | 0.51 | -0.10 | -16.39% | 452 | 1,397 | 18.51% |
| QQQ240524P00421000 | 2024-05-07 2:47PM EDT | 2024-05-24 | 1.22 | 1.18 | 1.20 | -0.16 | -11.59% | 145 | 667 | 18.35% |
| QQQ240531P00421000 | 2024-05-07 2:41PM EDT | 2024-05-31 | 1.68 | 1.65 | 1.68 | -0.17 | -9.19% | 37 | 505 | 17.41% |
| QQQ240607P00421000 | 2024-05-07 2:33PM EDT | 2024-06-07 | 2.33 | 2.25 | 2.28 | -0.11 | -4.51% | 7 | 178 | 17.21% |
| QQQ240614P00421000 | 2024-05-07 10:07AM EDT | 2024-06-14 | 3.06 | 2.94 | 2.98 | -0.03 | -0.97% | 2 | 7 | 17.36% |
| QQQ240719P00421000 | 2024-05-07 2:40PM EDT | 2024-07-19 | 5.46 | 5.38 | 5.39 | -0.15 | -2.67% | 2 | 884 | 16.56% |
| QQQ241231P00421000 | 2024-05-06 9:38AM EDT | 2024-12-31 | 16.00 | 14.88 | 15.10 | 0.00 | - | 1 | 30 | 16.94% |
| QQQ250331P00421000 | 2024-04-22 2:38PM EDT | 2025-03-31 | 27.19 | 18.26 | 18.65 | 0.00 | - | 1 | 2 | 16.72% |
© 2024 Yahoo. Todos los derechos reservados.