Mercados españoles cerrados
S&P 500
5.186,11 +5,37 (+0,10%) Nasdaq
16.335,40 -13,84 (-0,08%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0757 -0,0016 (-0,15%) Petróleo Brent
83,36 +0,03 (+0,04%) Bitcoin EUR
58.797,55 +50,59 (+0,09%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 02:16PM EDT. Mercado abierto.
Precio de ejercicio:424.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00424000 | 2024-05-07 1:49PM EDT | 2024-05-07 | 16.50 | 16.30 | 16.40 | +1.41 | +9.34% | 48 | 623 | 37.31% |
| QQQ240508C00424000 | 2024-05-07 1:27PM EDT | 2024-05-08 | 17.76 | 16.29 | 16.44 | +1.49 | +9.16% | 17 | 376 | 28.13% |
| QQQ240509C00424000 | 2024-05-07 11:47AM EDT | 2024-05-09 | 17.99 | 16.57 | 16.70 | +2.57 | +16.67% | 4 | 329 | 29.00% |
| QQQ240510C00424000 | 2024-05-07 11:12AM EDT | 2024-05-10 | 17.97 | 16.70 | 16.94 | +2.29 | +14.60% | 231 | 1,830 | 28.42% |
| QQQ240513C00424000 | 2024-05-06 2:58PM EDT | 2024-05-13 | 15.84 | 16.88 | 17.07 | 0.00 | - | 27 | 74 | 22.64% |
| QQQ240514C00424000 | 2024-05-06 1:43PM EDT | 2024-05-14 | 15.41 | 16.74 | 16.97 | 0.00 | - | 194 | 201 | 20.35% |
| QQQ240515C00424000 | 2024-05-07 1:33PM EDT | 2024-05-15 | 18.63 | 17.23 | 17.45 | +3.00 | +19.19% | 7 | 237 | 22.63% |
| QQQ240516C00424000 | 2024-05-07 11:58AM EDT | 2024-05-16 | 18.83 | 17.36 | 17.62 | +2.86 | +17.91% | 15 | 60 | 22.49% |
| QQQ240517C00424000 | 2024-05-07 11:25AM EDT | 2024-05-17 | 18.96 | 17.77 | 17.98 | +2.38 | +14.35% | 92 | 1,889 | 23.37% |
| QQQ240524C00424000 | 2024-05-07 1:52PM EDT | 2024-05-24 | 19.31 | 19.08 | 19.29 | +1.01 | +5.52% | 52 | 324 | 23.08% |
| QQQ240531C00424000 | 2024-05-07 11:58AM EDT | 2024-05-31 | 21.15 | 19.90 | 20.10 | +2.41 | +12.86% | 22 | 587 | 21.88% |
| QQQ240607C00424000 | 2024-05-07 12:10PM EDT | 2024-06-07 | 22.50 | 21.03 | 21.13 | +1.84 | +8.91% | 32 | 37 | 21.78% |
| QQQ240614C00424000 | 2024-05-07 11:40AM EDT | 2024-06-14 | 23.29 | 22.26 | 22.40 | +4.05 | +21.05% | 4 | 39 | 22.35% |
| QQQ240719C00424000 | 2024-05-03 9:50AM EDT | 2024-07-19 | 23.16 | 26.20 | 26.27 | 0.00 | - | 13 | 228 | 21.74% |
| QQQ241231C00424000 | 2024-04-26 11:00AM EDT | 2024-12-31 | 40.40 | 43.64 | 45.02 | 0.00 | - | 2 | 64 | 26.05% |
| QQQ250331C00424000 | 2024-04-24 12:56PM EDT | 2025-03-31 | 44.35 | 51.68 | 52.25 | 0.00 | - | 1 | 18 | 26.70% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00424000 | 2024-05-07 12:51PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 943 | 28.13% |
| QQQ240508P00424000 | 2024-05-07 12:31PM EDT | 2024-05-08 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 626 | 1,000 | 21.49% |
| QQQ240509P00424000 | 2024-05-07 1:21PM EDT | 2024-05-09 | 0.03 | 0.05 | 0.06 | -0.04 | -57.14% | 60 | 465 | 20.41% |
| QQQ240510P00424000 | 2024-05-07 1:59PM EDT | 2024-05-10 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 522 | 11,592 | 19.78% |
| QQQ240513P00424000 | 2024-05-07 1:21PM EDT | 2024-05-13 | 0.14 | 0.16 | 0.17 | -0.10 | -41.67% | 322 | 298 | 15.94% |
| QQQ240514P00424000 | 2024-05-07 1:50PM EDT | 2024-05-14 | 0.27 | 0.26 | 0.28 | -0.14 | -34.15% | 734 | 141 | 16.53% |
| QQQ240515P00424000 | 2024-05-07 1:41PM EDT | 2024-05-15 | 0.42 | 0.48 | 0.50 | -0.18 | -30.00% | 24 | 157 | 17.87% |
| QQQ240516P00424000 | 2024-05-07 1:50PM EDT | 2024-05-16 | 0.60 | 0.58 | 0.60 | -0.19 | -24.05% | 36 | 50 | 17.77% |
| QQQ240517P00424000 | 2024-05-07 1:35PM EDT | 2024-05-17 | 0.61 | 0.69 | 0.71 | -0.25 | -29.07% | 3,100 | 7,024 | 17.76% |
| QQQ240524P00424000 | 2024-05-07 1:26PM EDT | 2024-05-24 | 1.40 | 1.55 | 1.57 | -0.45 | -24.32% | 332 | 1,753 | 17.89% |
| QQQ240531P00424000 | 2024-05-07 1:52PM EDT | 2024-05-31 | 2.03 | 2.07 | 2.09 | -0.26 | -11.35% | 543 | 1,705 | 16.91% |
| QQQ240607P00424000 | 2024-05-07 1:56PM EDT | 2024-06-07 | 2.73 | 2.71 | 2.76 | -0.24 | -8.08% | 29 | 308 | 16.76% |
| QQQ240614P00424000 | 2024-05-07 1:47PM EDT | 2024-06-14 | 3.29 | 3.45 | 3.50 | -0.41 | -11.08% | 14 | 165 | 16.89% |
| QQQ240719P00424000 | 2024-05-07 12:16PM EDT | 2024-07-19 | 5.80 | 5.97 | 6.02 | -0.45 | -7.20% | 37 | 4,018 | 16.14% |
| QQQ241231P00424000 | 2024-05-03 10:35AM EDT | 2024-12-31 | 18.50 | 15.73 | 15.95 | 0.00 | - | 1 | 39 | 16.65% |
| QQQ250331P00424000 | 2024-05-01 3:00PM EDT | 2025-03-31 | 23.50 | 19.16 | 19.54 | 0.00 | - | 1 | 11 | 16.47% |
© 2024 Yahoo. Todos los derechos reservados.