Mercados españoles cerrados en 2 hrs 30 min
IBEX 35
11.024,10 +106,60 (+0,98%) Euro Stoxx 50
4.985,41 +28,45 (+0,57%) Dólar/Euro
1,0779 +0,0006 (+0,05%) Petróleo Brent
82,87 -0,46 (-0,55%) Oro
2.323,80 -7,40 (-0,32%) Bitcoin EUR
59.075,41 +80,62 (+0,14%)
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:430.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00430000 | 2024-05-06 4:03PM EDT | 2024-05-07 | 10.28 | 0.00 | 0.00 | 0.00 | - | 1,204 | 1,239 | 0.00% |
| QQQ240508C00430000 | 2024-05-06 4:07PM EDT | 2024-05-08 | 10.29 | 0.00 | 0.00 | 0.00 | - | 327 | 754 | 0.00% |
| QQQ240509C00430000 | 2024-05-06 4:08PM EDT | 2024-05-09 | 10.62 | 0.00 | 0.00 | 0.00 | - | 177 | 494 | 0.00% |
| QQQ240510C00430000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 10.84 | 0.00 | 0.00 | 0.00 | - | 1,102 | 4,876 | 0.00% |
| QQQ240513C00430000 | 2024-05-06 4:06PM EDT | 2024-05-13 | 11.14 | 0.00 | 0.00 | 0.00 | - | 432 | 460 | 0.00% |
| QQQ240514C00430000 | 2024-05-06 4:12PM EDT | 2024-05-14 | 11.43 | 0.00 | 0.00 | 0.00 | - | 16 | 82 | 0.00% |
| QQQ240515C00430000 | 2024-05-06 4:01PM EDT | 2024-05-15 | 12.06 | 0.00 | 0.00 | 0.00 | - | 26 | 272 | 0.00% |
| QQQ240516C00430000 | 2024-05-06 4:12PM EDT | 2024-05-16 | 12.28 | 0.00 | 0.00 | 0.00 | - | 37 | 173 | 0.00% |
| QQQ240517C00430000 | 2024-05-06 4:10PM EDT | 2024-05-17 | 12.61 | 0.00 | 0.00 | 0.00 | - | 830 | 40,735 | 0.00% |
| QQQ240524C00430000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 14.40 | 0.00 | 0.00 | 0.00 | - | 186 | 3,243 | 0.00% |
| QQQ240531C00430000 | 2024-05-06 4:07PM EDT | 2024-05-31 | 15.27 | 0.00 | 0.00 | 0.00 | - | 75 | 1,561 | 0.00% |
| QQQ240607C00430000 | 2024-05-06 3:52PM EDT | 2024-06-07 | 15.92 | 0.00 | 0.00 | 0.00 | - | 431 | 406 | 0.00% |
| QQQ240614C00430000 | 2024-05-06 3:38PM EDT | 2024-06-14 | 17.10 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| QQQ240621C00430000 | 2024-05-06 4:09PM EDT | 2024-06-21 | 18.64 | 0.00 | 0.00 | 0.00 | - | 2,651 | 12,366 | 0.00% |
| QQQ240628C00430000 | 2024-05-06 3:57PM EDT | 2024-06-28 | 19.30 | 0.00 | 0.00 | 0.00 | - | 75 | 2,761 | 0.00% |
| QQQ240719C00430000 | 2024-05-06 4:10PM EDT | 2024-07-19 | 22.00 | 0.00 | 0.00 | 0.00 | - | 91 | 4,890 | 0.00% |
| QQQ240816C00430000 | 2024-05-06 3:50PM EDT | 2024-08-16 | 25.18 | 0.00 | 0.00 | 0.00 | - | 103 | 1,639 | 0.00% |
| QQQ240920C00430000 | 2024-05-06 4:01PM EDT | 2024-09-20 | 29.96 | 0.00 | 0.00 | 0.00 | - | 166 | 2,066 | 0.00% |
| QQQ240930C00430000 | 2024-05-06 2:49PM EDT | 2024-09-30 | 29.61 | 0.00 | 0.00 | 0.00 | - | 14 | 1,562 | 0.00% |
| QQQ241018C00430000 | 2024-05-06 2:54PM EDT | 2024-10-18 | 31.80 | 0.00 | 0.00 | 0.00 | - | 23 | 657 | 0.00% |
| QQQ241115C00430000 | 2024-05-06 3:13PM EDT | 2024-11-15 | 35.43 | 0.00 | 0.00 | 0.00 | - | 179 | 449 | 0.00% |
| QQQ241220C00430000 | 2024-05-06 2:20PM EDT | 2024-12-20 | 39.12 | 0.00 | 0.00 | 0.00 | - | 3 | 1,953 | 0.00% |
| QQQ241231C00430000 | 2024-05-06 4:01PM EDT | 2024-12-31 | 40.43 | 0.00 | 0.00 | 0.00 | - | 6 | 95 | 0.00% |
| QQQ250117C00430000 | 2024-05-06 3:55PM EDT | 2025-01-17 | 42.00 | 0.00 | 0.00 | 0.00 | - | 15 | 3,157 | 0.00% |
| QQQ250321C00430000 | 2024-05-02 10:24AM EDT | 2025-03-21 | 37.80 | 0.00 | 0.00 | 0.00 | - | 2 | 118 | 0.00% |
| QQQ250331C00430000 | 2024-05-01 11:09AM EDT | 2025-03-31 | 38.04 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| QQQ250620C00430000 | 2024-05-06 4:00PM EDT | 2025-06-20 | 54.50 | 0.00 | 0.00 | 0.00 | - | 6 | 344 | 0.00% |
| QQQ251219C00430000 | 2024-05-06 3:33PM EDT | 2025-12-19 | 66.55 | 0.00 | 0.00 | 0.00 | - | 3 | 98 | 0.00% |
| QQQ260116C00430000 | 2024-05-03 3:55PM EDT | 2026-01-16 | 66.45 | 0.00 | 0.00 | 0.00 | - | 40 | 204 | 0.00% |
| QQQ260618C00430000 | 2024-04-30 12:39PM EDT | 2026-06-18 | 72.39 | 0.00 | 0.00 | 0.00 | - | 14 | 41 | 0.00% |
| QQQ261218C00430000 | 2024-05-06 9:42AM EDT | 2026-12-18 | 87.20 | 0.00 | 0.00 | 0.00 | - | 1 | 114 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00430000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10,325 | 5,944 | 12.50% |
| QQQ240508P00430000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,691 | 3,020 | 6.25% |
| QQQ240509P00430000 | 2024-05-06 4:07PM EDT | 2024-05-09 | 0.27 | 0.00 | 0.00 | 0.00 | - | 513 | 836 | 6.25% |
| QQQ240510P00430000 | 2024-05-06 4:13PM EDT | 2024-05-10 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6,540 | 8,185 | 6.25% |
| QQQ240513P00430000 | 2024-05-06 4:14PM EDT | 2024-05-13 | 0.65 | 0.00 | 0.00 | 0.00 | - | 587 | 532 | 3.13% |
| QQQ240514P00430000 | 2024-05-06 4:14PM EDT | 2024-05-14 | 0.86 | 0.00 | 0.00 | 0.00 | - | 693 | 854 | 3.13% |
| QQQ240515P00430000 | 2024-05-06 4:04PM EDT | 2024-05-15 | 1.28 | 0.00 | 0.00 | 0.00 | - | 266 | 238 | 3.13% |
| QQQ240516P00430000 | 2024-05-06 3:58PM EDT | 2024-05-16 | 1.44 | 0.00 | 0.00 | 0.00 | - | 177 | 434 | 3.13% |
| QQQ240517P00430000 | 2024-05-06 4:14PM EDT | 2024-05-17 | 1.66 | 0.00 | 0.00 | 0.00 | - | 6,775 | 66,314 | 3.13% |
| QQQ240524P00430000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1,116 | 5,130 | 3.13% |
| QQQ240531P00430000 | 2024-05-06 4:12PM EDT | 2024-05-31 | 3.54 | 0.00 | 0.00 | 0.00 | - | 1,237 | 2,984 | 1.56% |
| QQQ240607P00430000 | 2024-05-06 4:00PM EDT | 2024-06-07 | 4.28 | 0.00 | 0.00 | 0.00 | - | 134 | 651 | 1.56% |
| QQQ240614P00430000 | 2024-05-06 4:06PM EDT | 2024-06-14 | 5.15 | 0.00 | 0.00 | 0.00 | - | 58 | 84 | 1.56% |
| QQQ240621P00430000 | 2024-05-06 4:11PM EDT | 2024-06-21 | 5.61 | 0.00 | 0.00 | 0.00 | - | 2,700 | 27,572 | 1.56% |
| QQQ240628P00430000 | 2024-05-06 4:02PM EDT | 2024-06-28 | 6.28 | 0.00 | 0.00 | 0.00 | - | 271 | 1,437 | 1.56% |
| QQQ240719P00430000 | 2024-05-06 4:07PM EDT | 2024-07-19 | 7.91 | 0.00 | 0.00 | 0.00 | - | 690 | 5,465 | 1.56% |
| QQQ240816P00430000 | 2024-05-06 4:09PM EDT | 2024-08-16 | 9.92 | 0.00 | 0.00 | 0.00 | - | 101 | 1,674 | 0.78% |
| QQQ240920P00430000 | 2024-05-06 3:57PM EDT | 2024-09-20 | 12.07 | 0.00 | 0.00 | 0.00 | - | 92 | 12,032 | 0.78% |
| QQQ240930P00430000 | 2024-05-06 4:00PM EDT | 2024-09-30 | 12.57 | 0.00 | 0.00 | 0.00 | - | 15 | 1,786 | 0.78% |
| QQQ241018P00430000 | 2024-05-06 3:59PM EDT | 2024-10-18 | 13.78 | 0.00 | 0.00 | 0.00 | - | 183 | 12,138 | 0.78% |
| QQQ241115P00430000 | 2024-05-06 4:03PM EDT | 2024-11-15 | 15.83 | 0.00 | 0.00 | 0.00 | - | 2 | 1,550 | 0.78% |
| QQQ241220P00430000 | 2024-05-06 3:47PM EDT | 2024-12-20 | 17.86 | 0.00 | 0.00 | 0.00 | - | 475 | 4,620 | 0.78% |
| QQQ241231P00430000 | 2024-05-06 3:59PM EDT | 2024-12-31 | 18.00 | 0.00 | 0.00 | 0.00 | - | 9 | 705 | 0.78% |
| QQQ250117P00430000 | 2024-05-06 4:08PM EDT | 2025-01-17 | 18.77 | 0.00 | 0.00 | 0.00 | - | 60 | 11,374 | 0.78% |
| QQQ250321P00430000 | 2024-05-06 3:09PM EDT | 2025-03-21 | 21.63 | 0.00 | 0.00 | 0.00 | - | 1,038 | 4,450 | 0.78% |
| QQQ250331P00430000 | 2024-05-06 11:54AM EDT | 2025-03-31 | 22.22 | 0.00 | 0.00 | 0.00 | - | 36 | 140 | 0.78% |
| QQQ250620P00430000 | 2024-05-06 2:05PM EDT | 2025-06-20 | 25.01 | 0.00 | 0.00 | 0.00 | - | 783 | 6,412 | 0.39% |
| QQQ251219P00430000 | 2024-05-03 3:39PM EDT | 2025-12-19 | 31.85 | 0.00 | 0.00 | 0.00 | - | 2 | 4,169 | 0.39% |
| QQQ260116P00430000 | 2024-05-03 2:18PM EDT | 2026-01-16 | 32.33 | 0.00 | 0.00 | 0.00 | - | 6 | 222 | 0.39% |
| QQQ260618P00430000 | 2024-05-03 11:32AM EDT | 2026-06-18 | 36.82 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.39% |
| QQQ261218P00430000 | 2024-05-06 3:55PM EDT | 2026-12-18 | 38.00 | 0.00 | 0.00 | 0.00 | - | 17 | 1,653 | 0.39% |
© 2024 Yahoo. Todos los derechos reservados.