Mercados españoles cerrados en 3 hrs 35 min
IBEX 35
11.010,00 +92,50 (+0,85%) Euro Stoxx 50
4.976,62 +19,66 (+0,40%) Dólar/Euro
1,0768 -0,0006 (-0,05%) Petróleo Brent
83,10 -0,23 (-0,28%) Oro
2.322,00 -9,20 (-0,39%) Bitcoin EUR
59.044,30 -559,00 (-0,94%)
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:425.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00425000 | 2024-05-06 4:02PM EDT | 2024-05-07 | 15.41 | 0.00 | 0.00 | 0.00 | - | 172 | 853 | 0.00% |
| QQQ240508C00425000 | 2024-05-06 4:10PM EDT | 2024-05-08 | 15.31 | 0.00 | 0.00 | 0.00 | - | 57 | 853 | 0.00% |
| QQQ240509C00425000 | 2024-05-06 4:14PM EDT | 2024-05-09 | 15.42 | 0.00 | 0.00 | 0.00 | - | 42 | 288 | 0.00% |
| QQQ240510C00425000 | 2024-05-06 3:52PM EDT | 2024-05-10 | 14.95 | 0.00 | 0.00 | 0.00 | - | 259 | 10,788 | 0.00% |
| QQQ240513C00425000 | 2024-05-06 2:32PM EDT | 2024-05-13 | 14.64 | 0.00 | 0.00 | 0.00 | - | 57 | 503 | 0.00% |
| QQQ240514C00425000 | 2024-05-06 3:50PM EDT | 2024-05-14 | 15.33 | 0.00 | 0.00 | 0.00 | - | 9 | 104 | 0.00% |
| QQQ240515C00425000 | 2024-05-06 1:48PM EDT | 2024-05-15 | 14.88 | 0.00 | 0.00 | 0.00 | - | 68 | 104 | 0.00% |
| QQQ240516C00425000 | 2024-05-06 3:15PM EDT | 2024-05-16 | 15.51 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 0.00% |
| QQQ240517C00425000 | 2024-05-06 3:59PM EDT | 2024-05-17 | 17.02 | 0.00 | 0.00 | 0.00 | - | 348 | 34,090 | 0.00% |
| QQQ240524C00425000 | 2024-05-06 3:50PM EDT | 2024-05-24 | 17.75 | 0.00 | 0.00 | 0.00 | - | 33 | 1,848 | 0.00% |
| QQQ240531C00425000 | 2024-05-06 3:48PM EDT | 2024-05-31 | 18.68 | 0.00 | 0.00 | 0.00 | - | 670 | 1,382 | 0.00% |
| QQQ240607C00425000 | 2024-05-06 3:46PM EDT | 2024-06-07 | 19.58 | 0.00 | 0.00 | 0.00 | - | 11 | 120 | 0.00% |
| QQQ240614C00425000 | 2024-05-06 10:36AM EDT | 2024-06-14 | 19.96 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| QQQ240621C00425000 | 2024-05-06 3:59PM EDT | 2024-06-21 | 22.48 | 0.00 | 0.00 | 0.00 | - | 366 | 23,638 | 0.00% |
| QQQ240628C00425000 | 2023-12-26 4:26PM EDT | 2024-06-28 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 0.00% |
| QQQ240719C00425000 | 2024-05-06 12:56PM EDT | 2024-07-19 | 24.06 | 0.00 | 0.00 | 0.00 | - | 62 | 2,830 | 0.00% |
| QQQ240816C00425000 | 2024-05-06 1:34PM EDT | 2024-08-16 | 27.86 | 0.00 | 0.00 | 0.00 | - | 26 | 285 | 0.00% |
| QQQ240920C00425000 | 2024-05-06 2:27PM EDT | 2024-09-20 | 32.55 | 0.00 | 0.00 | 0.00 | - | 52 | 1,762 | 0.00% |
| QQQ240930C00425000 | 2023-12-26 11:29AM EDT | 2024-09-30 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| QQQ241018C00425000 | 2024-05-06 3:54PM EDT | 2024-10-18 | 35.50 | 0.00 | 0.00 | 0.00 | - | 6 | 351 | 0.00% |
| QQQ241115C00425000 | 2024-05-06 4:06PM EDT | 2024-11-15 | 39.58 | 0.00 | 0.00 | 0.00 | - | 454 | 1,061 | 0.00% |
| QQQ241220C00425000 | 2024-05-06 11:47AM EDT | 2024-12-20 | 42.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,178 | 0.00% |
| QQQ241231C00425000 | 2024-05-03 12:48PM EDT | 2024-12-31 | 40.61 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
| QQQ250117C00425000 | 2023-12-26 4:31PM EDT | 2025-01-17 | 36.05 | 0.00 | 0.00 | 0.00 | - | 50 | 1,540 | 0.00% |
| QQQ250321C00425000 | 2024-05-06 1:58PM EDT | 2025-03-21 | 50.13 | 0.00 | 0.00 | 0.00 | - | 2 | 970 | 0.00% |
| QQQ250331C00425000 | 2024-04-26 3:35PM EDT | 2025-03-31 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ250620C00425000 | 2023-12-26 4:35PM EDT | 2025-06-20 | 45.94 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 0.00% |
| QQQ251219C00425000 | 2023-12-21 11:08AM EDT | 2025-12-19 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| QQQ260116C00425000 | 2023-12-22 3:58PM EDT | 2026-01-16 | 55.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| QQQ260618C00425000 | 2023-12-21 1:09PM EDT | 2026-06-18 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00425000 | 2024-05-06 4:13PM EDT | 2024-05-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4,321 | 2,844 | 12.50% |
| QQQ240508P00425000 | 2024-05-06 4:13PM EDT | 2024-05-08 | 0.04 | 0.00 | 0.00 | 0.00 | - | 658 | 1,495 | 12.50% |
| QQQ240509P00425000 | 2024-05-06 4:04PM EDT | 2024-05-09 | 0.09 | 0.00 | 0.00 | 0.00 | - | 435 | 565 | 6.25% |
| QQQ240510P00425000 | 2024-05-06 4:12PM EDT | 2024-05-10 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6,225 | 21,616 | 6.25% |
| QQQ240513P00425000 | 2024-05-06 4:02PM EDT | 2024-05-13 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1,861 | 986 | 6.25% |
| QQQ240514P00425000 | 2024-05-06 4:00PM EDT | 2024-05-14 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2,019 | 1,227 | 6.25% |
| QQQ240515P00425000 | 2024-05-06 4:04PM EDT | 2024-05-15 | 0.67 | 0.00 | 0.00 | 0.00 | - | 111 | 346 | 6.25% |
| QQQ240516P00425000 | 2024-05-06 3:38PM EDT | 2024-05-16 | 0.89 | 0.00 | 0.00 | 0.00 | - | 56 | 78 | 6.25% |
| QQQ240517P00425000 | 2024-05-06 4:12PM EDT | 2024-05-17 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5,584 | 53,859 | 6.25% |
| QQQ240524P00425000 | 2024-05-06 4:01PM EDT | 2024-05-24 | 1.91 | 0.00 | 0.00 | 0.00 | - | 511 | 5,006 | 3.13% |
| QQQ240531P00425000 | 2024-05-06 4:14PM EDT | 2024-05-31 | 2.49 | 0.00 | 0.00 | 0.00 | - | 740 | 2,454 | 3.13% |
| QQQ240607P00425000 | 2024-05-06 4:12PM EDT | 2024-06-07 | 3.16 | 0.00 | 0.00 | 0.00 | - | 529 | 1,074 | 3.13% |
| QQQ240614P00425000 | 2024-05-06 3:04PM EDT | 2024-06-14 | 4.21 | 0.00 | 0.00 | 0.00 | - | 142 | 113 | 3.13% |
| QQQ240621P00425000 | 2024-05-06 4:11PM EDT | 2024-06-21 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4,198 | 60,020 | 3.13% |
| QQQ240628P00425000 | 2023-12-26 10:51AM EDT | 2024-06-28 | 24.59 | 0.00 | 0.00 | 0.00 | - | 10 | 462 | 1.56% |
| QQQ240719P00425000 | 2024-05-06 4:08PM EDT | 2024-07-19 | 6.54 | 0.00 | 0.00 | 0.00 | - | 633 | 11,051 | 1.56% |
| QQQ240816P00425000 | 2024-05-06 4:07PM EDT | 2024-08-16 | 8.49 | 0.00 | 0.00 | 0.00 | - | 45 | 7,074 | 1.56% |
| QQQ240920P00425000 | 2024-05-06 4:00PM EDT | 2024-09-20 | 10.48 | 0.00 | 0.00 | 0.00 | - | 9 | 3,780 | 1.56% |
| QQQ240930P00425000 | 2023-12-19 11:55AM EDT | 2024-09-30 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 1.56% |
| QQQ241018P00425000 | 2024-05-06 3:47PM EDT | 2024-10-18 | 12.48 | 0.00 | 0.00 | 0.00 | - | 78 | 1,023 | 1.56% |
| QQQ241115P00425000 | 2024-05-06 3:11PM EDT | 2024-11-15 | 14.56 | 0.00 | 0.00 | 0.00 | - | 728 | 1,576 | 0.78% |
| QQQ241220P00425000 | 2024-05-06 2:50PM EDT | 2024-12-20 | 16.40 | 0.00 | 0.00 | 0.00 | - | 79 | 1,563 | 0.78% |
| QQQ241231P00425000 | 2024-05-06 1:21PM EDT | 2024-12-31 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 116 | 0.78% |
| QQQ250117P00425000 | 2023-12-26 3:26PM EDT | 2025-01-17 | 32.67 | 0.00 | 0.00 | 0.00 | - | 173 | 1,508 | 0.78% |
| QQQ250321P00425000 | 2024-05-06 2:58PM EDT | 2025-03-21 | 19.87 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.78% |
| QQQ250331P00425000 | 2024-05-06 11:57AM EDT | 2025-03-31 | 20.50 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.78% |
| QQQ250620P00425000 | 2023-12-26 12:45PM EDT | 2025-06-20 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 0.78% |
| QQQ251219P00425000 | 2023-12-08 4:38PM EDT | 2025-12-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 58 | 316 | 0.78% |
| QQQ260116P00425000 | 2023-11-29 11:54AM EDT | 2026-01-16 | 49.91 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.78% |
| QQQ260618P00425000 | 2023-12-26 11:00AM EDT | 2026-06-18 | 46.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.