Mercados españoles abiertos en 5 hrs 2 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.489,21 -345,89 (-0,89%) Dólar/Euro
1,0745 -0,0014 (-0,13%) Petróleo Brent
82,79 -0,37 (-0,44%) Bitcoin EUR
58.193,23 -1.260,25 (-2,12%)
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:423.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00423000 | 2024-05-07 3:17PM EDT | 2024-05-08 | 17.37 | 17.73 | 17.88 | +1.45 | +9.11% | 73 | 3,607 | 55.66% |
| QQQ240509C00423000 | 2024-05-07 3:28PM EDT | 2024-05-09 | 17.69 | 17.93 | 18.08 | +1.36 | +8.33% | 63 | 382 | 44.36% |
| QQQ240510C00423000 | 2024-05-07 3:57PM EDT | 2024-05-10 | 17.80 | 17.93 | 18.26 | +1.31 | +7.94% | 214 | 1,332 | 38.55% |
| QQQ240513C00423000 | 2024-05-06 12:29PM EDT | 2024-05-13 | 15.49 | 18.07 | 18.38 | 0.00 | - | 2 | 96 | 28.27% |
| QQQ240514C00423000 | 2024-05-07 10:16AM EDT | 2024-05-14 | 18.02 | 18.20 | 18.51 | +1.67 | +10.21% | 14 | 117 | 27.16% |
| QQQ240515C00423000 | 2024-05-07 12:54PM EDT | 2024-05-15 | 19.14 | 18.43 | 18.62 | +2.99 | +18.51% | 100 | 68 | 26.16% |
| QQQ240516C00423000 | 2024-05-07 12:38PM EDT | 2024-05-16 | 18.96 | 18.72 | 18.94 | +5.64 | +42.34% | 2 | 10 | 26.61% |
| QQQ240517C00423000 | 2024-05-07 3:07PM EDT | 2024-05-17 | 18.82 | 18.89 | 19.17 | +1.18 | +6.69% | 13 | 1,276 | 26.50% |
| QQQ240524C00423000 | 2024-05-07 2:53PM EDT | 2024-05-24 | 19.91 | 20.18 | 20.39 | -0.30 | -1.48% | 2 | 219 | 24.93% |
| QQQ240531C00423000 | 2024-05-07 10:56AM EDT | 2024-05-31 | 21.87 | 20.97 | 21.21 | +1.81 | +9.02% | 3 | 343 | 23.37% |
| QQQ240607C00423000 | 2024-05-07 12:52PM EDT | 2024-06-07 | 22.82 | 22.11 | 22.25 | +1.88 | +8.98% | 3 | 12 | 23.09% |
| QQQ240614C00423000 | 2024-05-07 10:50AM EDT | 2024-06-14 | 23.76 | 23.26 | 23.49 | +1.43 | +6.40% | 35 | 8 | 23.47% |
| QQQ240719C00423000 | 2024-05-07 12:05PM EDT | 2024-07-19 | 28.13 | 27.17 | 27.41 | +2.47 | +9.63% | 3 | 341 | 22.59% |
| QQQ241231C00423000 | 2024-04-30 11:04AM EDT | 2024-12-31 | 39.95 | 44.96 | 45.43 | 0.00 | - | 2 | 19 | 26.01% |
| QQQ250331C00423000 | 2024-05-01 2:04PM EDT | 2025-03-31 | 42.67 | 52.53 | 53.28 | 0.00 | - | 2 | 1 | 27.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00423000 | 2024-05-07 3:58PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 94 | 4,037 | 29.69% |
| QQQ240509P00423000 | 2024-05-07 4:03PM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 539 | 1,343 | 22.66% |
| QQQ240510P00423000 | 2024-05-07 4:10PM EDT | 2024-05-10 | 0.06 | 0.04 | 0.05 | -0.06 | -50.00% | 408 | 1,714 | 20.90% |
| QQQ240513P00423000 | 2024-05-07 4:08PM EDT | 2024-05-13 | 0.10 | 0.08 | 0.09 | -0.12 | -54.55% | 137 | 446 | 16.16% |
| QQQ240514P00423000 | 2024-05-07 2:10PM EDT | 2024-05-14 | 0.23 | 0.15 | 0.16 | -0.12 | -34.29% | 32 | 122 | 16.55% |
| QQQ240515P00423000 | 2024-05-07 2:54PM EDT | 2024-05-15 | 0.42 | 0.31 | 0.32 | -0.15 | -26.32% | 19 | 241 | 17.85% |
| QQQ240516P00423000 | 2024-05-07 3:54PM EDT | 2024-05-16 | 0.43 | 0.40 | 0.42 | -0.21 | -32.81% | 10 | 55 | 17.92% |
| QQQ240517P00423000 | 2024-05-07 3:46PM EDT | 2024-05-17 | 0.58 | 0.52 | 0.53 | -0.19 | -24.68% | 236 | 1,575 | 18.01% |
| QQQ240524P00423000 | 2024-05-07 2:55PM EDT | 2024-05-24 | 1.44 | 1.27 | 1.30 | -0.18 | -11.11% | 547 | 2,292 | 17.95% |
| QQQ240531P00423000 | 2024-05-07 3:26PM EDT | 2024-05-31 | 1.89 | 1.77 | 1.81 | -0.24 | -11.27% | 346 | 1,359 | 16.97% |
| QQQ240607P00423000 | 2024-05-07 4:04PM EDT | 2024-06-07 | 2.47 | 2.40 | 2.43 | -0.36 | -12.72% | 64 | 195 | 16.74% |
| QQQ240614P00423000 | 2024-05-07 3:08PM EDT | 2024-06-14 | 3.28 | 3.12 | 3.16 | -0.22 | -6.29% | 8 | 25 | 16.90% |
| QQQ240719P00423000 | 2024-05-07 3:26PM EDT | 2024-07-19 | 5.75 | 5.61 | 5.66 | -0.28 | -4.64% | 189 | 1,036 | 16.18% |
| QQQ241231P00423000 | 2024-05-03 10:28AM EDT | 2024-12-31 | 18.00 | 15.15 | 15.52 | 0.00 | - | 1 | 37 | 16.68% |
© 2024 Yahoo. Todos los derechos reservados.