Mercados españoles cerrados
S&P 500
5.197,96 +17,22 (+0,33%) Nasdaq
16.389,47 +40,23 (+0,25%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0767 -0,0007 (-0,06%) Petróleo Brent
83,72 +0,39 (+0,47%) Bitcoin EUR
58.904,88 +230,98 (+0,39%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:38PM EDT. Mercado abierto.
Precio de ejercicio:428.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00428000 | 2024-05-07 12:57PM EDT | 2024-05-07 | 13.30 | 13.57 | 13.64 | +1.07 | +8.75% | 86 | 640 | 0.00% |
| QQQ240508C00428000 | 2024-05-07 12:57PM EDT | 2024-05-08 | 13.39 | 13.61 | 13.72 | +1.05 | +8.51% | 75 | 1,016 | 21.29% |
| QQQ240509C00428000 | 2024-05-07 10:35AM EDT | 2024-05-09 | 12.70 | 13.87 | 13.98 | +0.09 | +0.71% | 83 | 634 | 24.07% |
| QQQ240510C00428000 | 2024-05-07 12:33PM EDT | 2024-05-10 | 14.05 | 14.04 | 14.30 | +1.19 | +9.25% | 214 | 12,960 | 25.03% |
| QQQ240513C00428000 | 2024-05-07 10:10AM EDT | 2024-05-13 | 13.71 | 14.20 | 14.42 | +2.03 | +17.38% | 102 | 181 | 19.90% |
| QQQ240514C00428000 | 2024-05-06 1:02PM EDT | 2024-05-14 | 13.92 | 14.42 | 14.60 | +1.96 | +16.39% | 5 | 148 | 19.90% |
| QQQ240515C00428000 | 2024-05-07 9:38AM EDT | 2024-05-15 | 14.23 | 14.68 | 14.87 | +2.34 | +19.68% | 5 | 77 | 20.44% |
| QQQ240516C00428000 | 2024-05-07 9:49AM EDT | 2024-05-16 | 14.38 | 15.09 | 15.30 | +0.41 | +2.93% | 17 | 88 | 21.68% |
| QQQ240517C00428000 | 2024-05-07 11:45AM EDT | 2024-05-17 | 15.43 | 15.22 | 15.39 | +1.95 | +14.47% | 13 | 1,084 | 21.11% |
| QQQ240524C00428000 | 2024-05-07 1:18PM EDT | 2024-05-24 | 16.60 | 16.86 | 16.99 | +1.64 | +10.96% | 53 | 1,561 | 21.97% |
| QQQ240531C00428000 | 2024-05-07 1:23PM EDT | 2024-05-31 | 17.84 | 17.64 | 17.81 | +0.88 | +5.15% | 48 | 493 | 20.81% |
| QQQ240607C00428000 | 2024-05-06 9:42AM EDT | 2024-06-07 | 16.23 | 18.85 | 18.98 | 0.00 | - | 3 | 98 | 21.03% |
| QQQ240614C00428000 | 2024-05-06 3:55PM EDT | 2024-06-14 | 18.93 | 20.13 | 20.21 | 0.00 | - | 170 | 60 | 21.48% |
| QQQ240719C00428000 | 2024-05-07 10:40AM EDT | 2024-07-19 | 23.49 | 24.14 | 24.28 | +0.25 | +1.08% | 15 | 448 | 21.20% |
| QQQ241231C00428000 | 2024-05-02 11:13AM EDT | 2024-12-31 | 32.44 | 42.33 | 42.73 | 0.00 | - | 1 | 188 | 25.31% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00428000 | 2024-05-07 12:55PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 441 | 1,244 | 23.83% |
| QQQ240508P00428000 | 2024-05-07 12:57PM EDT | 2024-05-08 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 721 | 906 | 19.34% |
| QQQ240509P00428000 | 2024-05-07 12:59PM EDT | 2024-05-09 | 0.07 | 0.06 | 0.07 | -0.09 | -56.25% | 70 | 656 | 17.87% |
| QQQ240510P00428000 | 2024-05-07 1:03PM EDT | 2024-05-10 | 0.16 | 0.16 | 0.17 | -0.15 | -48.39% | 752 | 5,058 | 18.16% |
| QQQ240513P00428000 | 2024-05-07 12:29PM EDT | 2024-05-13 | 0.27 | 0.25 | 0.26 | -0.18 | -40.00% | 3,697 | 207 | 15.04% |
| QQQ240514P00428000 | 2024-05-07 1:16PM EDT | 2024-05-14 | 0.41 | 0.39 | 0.40 | -0.26 | -38.81% | 254 | 569 | 15.58% |
| QQQ240515P00428000 | 2024-05-07 12:35PM EDT | 2024-05-15 | 0.72 | 0.67 | 0.68 | -0.42 | -36.84% | 82 | 94 | 16.98% |
| QQQ240516P00428000 | 2024-05-07 12:51PM EDT | 2024-05-16 | 0.86 | 0.82 | 0.83 | -0.56 | -39.44% | 41 | 141 | 17.12% |
| QQQ240517P00428000 | 2024-05-07 12:54PM EDT | 2024-05-17 | 1.00 | 0.97 | 0.98 | -0.32 | -24.24% | 119 | 1,414 | 17.21% |
| QQQ240524P00428000 | 2024-05-07 12:35PM EDT | 2024-05-24 | 2.04 | 1.98 | 2.00 | -0.38 | -15.70% | 208 | 1,334 | 17.50% |
| QQQ240531P00428000 | 2024-05-07 1:04PM EDT | 2024-05-31 | 2.60 | 2.54 | 2.57 | -0.68 | -20.73% | 93 | 9,528 | 16.54% |
| QQQ240607P00428000 | 2024-05-07 1:13PM EDT | 2024-06-07 | 3.30 | 3.24 | 3.27 | -0.48 | -12.70% | 101 | 341 | 16.34% |
| QQQ240614P00428000 | 2024-05-07 12:45PM EDT | 2024-06-14 | 4.10 | 4.02 | 4.10 | -1.10 | -21.15% | 9 | 80 | 16.57% |
| QQQ240719P00428000 | 2024-05-07 1:00PM EDT | 2024-07-19 | 6.82 | 6.72 | 6.76 | -0.78 | -10.26% | 17 | 544 | 15.90% |
| QQQ241231P00428000 | 2024-04-17 11:41AM EDT | 2024-12-31 | 25.07 | 16.57 | 16.80 | 0.00 | - | 1 | 176 | 16.40% |
© 2024 Yahoo. Todos los derechos reservados.