Mercados españoles abiertos en 8 hrs 44 min
S&P 500
5.187,67 -0,03 (-0,00%) Nasdaq
16.302,76 -29,80 (-0,18%) NIKKEI 225
38.202,37 -632,73 (-1,63%) Dólar/Euro
1,0754 -0,0005 (-0,04%) Petróleo Brent
83,74 +0,16 (+0,19%) Bitcoin EUR
56.940,00 -1.502,68 (-2,57%)
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:424.78
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00424780 | 2024-05-07 3:53PM EDT | 2024-05-17 | 16.49 | 15.96 | 16.20 | -0.98 | -5.61% | 1 | 3,031 | 19.19% |
| QQQ240621C00424780 | 2024-05-08 3:24PM EDT | 2024-06-21 | 22.02 | 21.54 | 21.72 | -0.48 | -2.13% | 58 | 15,125 | 20.86% |
| QQQ240628C00424780 | 2024-05-08 3:58PM EDT | 2024-06-28 | 22.81 | 22.04 | 22.27 | -0.25 | -1.08% | 718 | 2,537 | 20.35% |
| QQQ240920C00424780 | 2024-05-07 10:54AM EDT | 2024-09-20 | 34.07 | 32.40 | 32.65 | 0.00 | - | 5 | 1,011 | 23.04% |
| QQQ240930C00424780 | 2024-05-08 11:14AM EDT | 2024-09-30 | 33.69 | 32.89 | 33.18 | -1.26 | -3.61% | 1 | 278 | 22.74% |
| QQQ241220C00424780 | 2024-05-07 3:03PM EDT | 2024-12-20 | 43.34 | 42.31 | 42.68 | 0.00 | - | 2 | 7,918 | 25.40% |
| QQQ250117C00424780 | 2024-05-08 1:01PM EDT | 2025-01-17 | 44.49 | 44.43 | 44.82 | -0.75 | -1.66% | 11 | 2,034 | 25.47% |
| QQQ250620C00424780 | 2024-05-07 11:17AM EDT | 2025-06-20 | 59.15 | 56.39 | 58.45 | 0.00 | - | 20 | 1,353 | 27.71% |
| QQQ251219C00424780 | 2024-05-08 10:22AM EDT | 2025-12-19 | 70.41 | 68.59 | 71.26 | +0.41 | +0.59% | 1 | 1,278 | 29.00% |
| QQQ260116C00424780 | 2024-05-06 12:23PM EDT | 2026-01-16 | 69.85 | 69.01 | 73.64 | 0.00 | - | 5 | 2,394 | 29.42% |
| QQQ260618C00424780 | 2024-05-02 12:32PM EDT | 2026-06-18 | 71.23 | 79.00 | 83.44 | 0.00 | - | 2 | 16 | 30.35% |
| QQQ261218C00424780 | 2024-05-03 11:31AM EDT | 2026-12-18 | 87.93 | 89.00 | 93.62 | 0.00 | - | 3 | 104 | 31.04% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00424780 | 2024-05-08 3:20PM EDT | 2024-05-17 | 0.58 | 0.62 | 0.63 | -0.08 | -12.12% | 76 | 10,249 | 17.16% |
| QQQ240621P00424780 | 2024-05-08 3:36PM EDT | 2024-06-21 | 3.77 | 3.96 | 4.00 | -0.23 | -5.75% | 497 | 11,199 | 16.19% |
| QQQ240628P00424780 | 2024-05-08 3:58PM EDT | 2024-06-28 | 4.42 | 4.58 | 4.65 | -0.22 | -4.74% | 768 | 1,560 | 16.26% |
| QQQ240920P00424780 | 2024-05-08 3:50PM EDT | 2024-09-20 | 9.90 | 10.10 | 10.24 | -0.02 | -0.20% | 1 | 1,517 | 15.95% |
| QQQ240930P00424780 | 2024-05-08 3:29PM EDT | 2024-09-30 | 10.51 | 10.63 | 10.80 | -0.05 | -0.47% | 2 | 701 | 15.95% |
| QQQ241220P00424780 | 2024-05-07 4:05PM EDT | 2024-12-20 | 15.59 | 15.52 | 15.80 | 0.00 | - | 6 | 10,473 | 16.65% |
| QQQ250117P00424780 | 2024-05-08 3:58PM EDT | 2025-01-17 | 16.55 | 16.64 | 16.96 | -0.22 | -1.31% | 1 | 1,842 | 16.55% |
| QQQ250620P00424780 | 2024-05-06 1:00PM EDT | 2025-06-20 | 23.10 | 22.05 | 22.80 | 0.00 | - | 3 | 4,189 | 16.36% |
| QQQ251219P00424780 | 2024-05-06 12:59PM EDT | 2025-12-19 | 28.60 | 27.26 | 28.20 | 0.00 | - | 1 | 2,990 | 16.13% |
| QQQ260116P00424780 | 2024-05-03 9:56AM EDT | 2026-01-16 | 30.42 | 26.20 | 30.11 | 0.00 | - | 1 | 30 | 16.63% |
| QQQ260618P00424780 | 2024-04-12 12:35PM EDT | 2026-06-18 | 35.73 | 29.50 | 34.50 | 0.00 | - | 1 | 5 | 16.68% |
| QQQ261218P00424780 | 2024-04-23 12:52PM EDT | 2026-12-18 | 42.52 | 33.50 | 38.31 | 0.00 | - | 1 | 1,546 | 16.39% |
© 2024 Yahoo. Todos los derechos reservados.