Mercados españoles abiertos en 6 hrs 13 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.485,61 -349,49 (-0,90%) Dólar/Euro
1,0752 -0,0007 (-0,06%) Petróleo Brent
82,97 -0,19 (-0,23%) Bitcoin EUR
58.180,02 -935,69 (-1,58%)
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:429.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00429000 | 2024-05-07 4:00PM EDT | 2024-05-08 | 11.44 | 11.75 | 11.88 | +0.13 | +1.15% | 126 | 700 | 42.14% |
| QQQ240509C00429000 | 2024-05-07 3:52PM EDT | 2024-05-09 | 11.96 | 11.97 | 12.11 | +0.21 | +1.79% | 7 | 361 | 33.15% |
| QQQ240510C00429000 | 2024-05-07 3:56PM EDT | 2024-05-10 | 11.98 | 12.03 | 12.35 | +0.18 | +1.53% | 253 | 1,743 | 29.61% |
| QQQ240513C00429000 | 2024-05-07 4:03PM EDT | 2024-05-13 | 12.10 | 12.25 | 12.55 | +0.02 | +0.17% | 12 | 347 | 22.34% |
| QQQ240514C00429000 | 2024-05-07 3:02PM EDT | 2024-05-14 | 12.14 | 12.48 | 12.67 | +0.89 | +7.91% | 8 | 42 | 21.42% |
| QQQ240515C00429000 | 2024-05-07 11:05AM EDT | 2024-05-15 | 13.78 | 12.88 | 13.07 | +2.77 | +25.16% | 3 | 41 | 22.25% |
| QQQ240516C00429000 | 2024-05-06 4:00PM EDT | 2024-05-16 | 13.43 | 13.22 | 13.41 | +0.18 | +1.36% | 1 | 48 | 22.64% |
| QQQ240517C00429000 | 2024-05-07 3:53PM EDT | 2024-05-17 | 13.68 | 13.48 | 13.71 | +0.94 | +7.38% | 111 | 2,187 | 22.83% |
| QQQ240524C00429000 | 2024-05-07 2:36PM EDT | 2024-05-24 | 14.49 | 15.10 | 15.36 | +0.81 | +5.92% | 153 | 666 | 22.80% |
| QQQ240531C00429000 | 2024-05-07 3:11PM EDT | 2024-05-31 | 15.89 | 16.01 | 16.24 | +1.36 | +9.36% | 157 | 565 | 21.43% |
| QQQ240607C00429000 | 2024-05-07 3:01PM EDT | 2024-06-07 | 17.11 | 17.31 | 17.43 | +0.73 | +4.46% | 16 | 205 | 21.45% |
| QQQ240614C00429000 | 2024-05-07 2:11PM EDT | 2024-06-14 | 18.54 | 18.59 | 18.69 | +0.02 | +0.11% | 13 | 19 | 21.81% |
| QQQ240719C00429000 | 2024-05-07 9:59AM EDT | 2024-07-19 | 22.73 | 22.71 | 22.87 | +2.56 | +12.69% | 36 | 306 | 21.41% |
| QQQ241231C00429000 | 2024-05-07 9:53AM EDT | 2024-12-31 | 41.14 | 40.90 | 41.36 | +1.48 | +3.73% | 1 | 9 | 25.33% |
| QQQ250331C00429000 | 2024-04-29 9:43AM EDT | 2025-03-31 | 44.59 | 48.55 | 49.29 | 0.00 | - | - | 1 | 26.46% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00429000 | 2024-05-07 4:08PM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 1,602 | 489 | 21.88% |
| QQQ240509P00429000 | 2024-05-07 4:13PM EDT | 2024-05-09 | 0.05 | 0.05 | 0.06 | -0.16 | -76.19% | 592 | 398 | 18.26% |
| QQQ240510P00429000 | 2024-05-07 4:14PM EDT | 2024-05-10 | 0.14 | 0.13 | 0.14 | -0.23 | -62.16% | 10,290 | 2,600 | 17.38% |
| QQQ240513P00429000 | 2024-05-07 4:07PM EDT | 2024-05-13 | 0.26 | 0.25 | 0.26 | -0.29 | -52.73% | 343 | 274 | 14.06% |
| QQQ240514P00429000 | 2024-05-07 3:59PM EDT | 2024-05-14 | 0.45 | 0.40 | 0.42 | -0.29 | -39.19% | 1,415 | 305 | 14.70% |
| QQQ240515P00429000 | 2024-05-07 3:15PM EDT | 2024-05-15 | 0.86 | 0.74 | 0.76 | -0.47 | -35.34% | 187 | 328 | 16.37% |
| QQQ240516P00429000 | 2024-05-07 4:14PM EDT | 2024-05-16 | 0.91 | 0.90 | 0.92 | -0.37 | -28.91% | 28 | 93 | 16.44% |
| QQQ240517P00429000 | 2024-05-07 4:11PM EDT | 2024-05-17 | 1.09 | 1.06 | 1.08 | -0.40 | -26.85% | 5,456 | 1,804 | 16.50% |
| QQQ240524P00429000 | 2024-05-07 3:47PM EDT | 2024-05-24 | 2.33 | 2.17 | 2.20 | -0.45 | -16.19% | 59 | 393 | 16.86% |
| QQQ240531P00429000 | 2024-05-07 3:15PM EDT | 2024-05-31 | 3.00 | 2.80 | 2.85 | -0.34 | -10.18% | 13 | 530 | 16.03% |
| QQQ240607P00429000 | 2024-05-07 3:30PM EDT | 2024-06-07 | 3.65 | 3.55 | 3.60 | -0.36 | -8.98% | 103 | 280 | 15.88% |
| QQQ240614P00429000 | 2024-05-07 2:48PM EDT | 2024-06-14 | 4.65 | 4.36 | 4.43 | -0.21 | -4.32% | 17 | 66 | 16.05% |
| QQQ240719P00429000 | 2024-05-07 11:55AM EDT | 2024-07-19 | 7.03 | 7.13 | 7.18 | -0.91 | -11.46% | 22 | 458 | 15.48% |
| QQQ241231P00429000 | 2024-04-29 10:06AM EDT | 2024-12-31 | 21.77 | 17.00 | 17.38 | 0.00 | - | 1 | 73 | 16.15% |
| QQQ250331P00429000 | 2024-05-03 3:43PM EDT | 2025-03-31 | 23.23 | 20.41 | 21.04 | 0.00 | - | 2 | 7 | 16.03% |
© 2024 Yahoo. Todos los derechos reservados.