Mercados españoles abiertos en 7 hrs 40 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0754 -0,0005 (-0,04%) Petróleo Brent
83,12 -0,04 (-0,05%) Bitcoin EUR
57.989,65 -872,06 (-1,48%)
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:427.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00427000 | 2024-05-07 3:58PM EDT | 2024-05-07 | 13.56 | 13.68 | 13.80 | +1.03 | +8.22% | 47 | 353 | 45.51% |
| QQQ240508C00427000 | 2024-05-07 4:06PM EDT | 2024-05-08 | 13.76 | 13.73 | 13.88 | +1.13 | +8.95% | 50 | 678 | 33.55% |
| QQQ240509C00427000 | 2024-05-07 3:56PM EDT | 2024-05-09 | 13.81 | 13.96 | 14.10 | +0.18 | +1.32% | 16 | 581 | 30.20% |
| QQQ240510C00427000 | 2024-05-07 3:56PM EDT | 2024-05-10 | 13.93 | 13.98 | 14.30 | -0.27 | -1.90% | 280 | 1,528 | 28.13% |
| QQQ240513C00427000 | 2024-05-07 2:00PM EDT | 2024-05-13 | 13.96 | 14.16 | 14.35 | +1.17 | +9.15% | 9 | 256 | 21.62% |
| QQQ240514C00427000 | 2024-05-07 2:59PM EDT | 2024-05-14 | 14.08 | 14.35 | 14.64 | +0.48 | +3.53% | 32 | 318 | 22.06% |
| QQQ240515C00427000 | 2024-05-07 2:12PM EDT | 2024-05-15 | 14.65 | 14.68 | 14.96 | +1.93 | +15.17% | 3 | 124 | 22.57% |
| QQQ240516C00427000 | 2024-05-07 11:26AM EDT | 2024-05-16 | 16.07 | 15.01 | 15.28 | +3.05 | +23.43% | 1 | 100 | 23.00% |
| QQQ240517C00427000 | 2024-05-07 2:31PM EDT | 2024-05-17 | 14.88 | 15.22 | 15.50 | -0.31 | -2.04% | 53 | 1,539 | 22.93% |
| QQQ240524C00427000 | 2024-05-07 3:34PM EDT | 2024-05-24 | 16.49 | 16.75 | 17.01 | +0.78 | +4.96% | 72 | 363 | 22.88% |
| QQQ240531C00427000 | 2024-05-07 3:48PM EDT | 2024-05-31 | 17.50 | 17.62 | 17.85 | +0.54 | +3.18% | 94 | 624 | 21.60% |
| QQQ240607C00427000 | 2024-05-06 3:51PM EDT | 2024-06-07 | 18.17 | 18.84 | 19.06 | 0.00 | - | 2 | 118 | 21.78% |
| QQQ240614C00427000 | 2024-05-07 11:36AM EDT | 2024-06-14 | 20.94 | 20.10 | 20.23 | +4.38 | +26.45% | 36 | 4 | 22.02% |
| QQQ240719C00427000 | 2024-05-07 2:42PM EDT | 2024-07-19 | 23.82 | 24.16 | 24.39 | +0.42 | +1.79% | 21 | 176 | 21.70% |
| QQQ241231C00427000 | 2024-05-06 4:01PM EDT | 2024-12-31 | 42.42 | 42.23 | 42.70 | 0.00 | - | 2 | 89 | 25.50% |
| QQQ250331C00427000 | 2024-04-29 10:24AM EDT | 2025-03-31 | 46.52 | 49.86 | 50.61 | 0.00 | - | 4 | 5 | 26.62% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00427000 | 2024-05-07 3:58PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 168 | 4,242 | 23.44% |
| QQQ240508P00427000 | 2024-05-07 4:09PM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,695 | 962 | 17.97% |
| QQQ240509P00427000 | 2024-05-07 4:11PM EDT | 2024-05-09 | 0.03 | 0.03 | 0.04 | -0.10 | -76.92% | 641 | 571 | 16.02% |
| QQQ240510P00427000 | 2024-05-07 4:13PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.10 | -0.16 | -61.54% | 5,413 | 3,391 | 16.11% |
| QQQ240513P00427000 | 2024-05-07 3:42PM EDT | 2024-05-13 | 0.23 | 0.16 | 0.18 | -0.17 | -42.50% | 2,378 | 548 | 13.67% |
| QQQ240514P00427000 | 2024-05-07 4:08PM EDT | 2024-05-14 | 0.30 | 0.28 | 0.29 | -0.32 | -51.61% | 72 | 319 | 14.19% |
| QQQ240515P00427000 | 2024-05-07 3:36PM EDT | 2024-05-15 | 0.64 | 0.55 | 0.56 | -0.22 | -25.58% | 15 | 211 | 15.82% |
| QQQ240516P00427000 | 2024-05-07 2:22PM EDT | 2024-05-16 | 0.86 | 0.69 | 0.70 | -0.14 | -14.00% | 35 | 53 | 16.00% |
| QQQ240517P00427000 | 2024-05-07 3:37PM EDT | 2024-05-17 | 0.94 | 0.83 | 0.84 | -0.23 | -19.66% | 6,815 | 8,145 | 16.14% |
| QQQ240524P00427000 | 2024-05-07 4:01PM EDT | 2024-05-24 | 1.89 | 1.82 | 1.85 | -0.34 | -15.25% | 171 | 712 | 16.74% |
| QQQ240531P00427000 | 2024-05-07 3:51PM EDT | 2024-05-31 | 2.45 | 2.41 | 2.45 | -0.38 | -13.43% | 522 | 680 | 16.00% |
| QQQ240607P00427000 | 2024-05-07 4:04PM EDT | 2024-06-07 | 3.17 | 3.12 | 3.16 | -0.40 | -11.20% | 242 | 535 | 15.91% |
| QQQ240614P00427000 | 2024-05-07 1:47PM EDT | 2024-06-14 | 4.02 | 3.91 | 3.97 | -0.58 | -12.61% | 8 | 66 | 16.14% |
| QQQ240719P00427000 | 2024-05-07 3:44PM EDT | 2024-07-19 | 6.80 | 6.59 | 6.64 | -0.30 | -4.23% | 21 | 481 | 15.61% |
| QQQ241231P00427000 | 2024-05-07 12:21PM EDT | 2024-12-31 | 16.40 | 16.36 | 16.74 | -2.51 | -13.27% | 10 | 113 | 16.30% |
| QQQ250331P00427000 | 2024-04-29 3:26PM EDT | 2025-03-31 | 24.73 | 19.75 | 20.38 | 0.00 | - | 2 | 4 | 16.17% |
© 2024 Yahoo. Todos los derechos reservados.