Mercados españoles abiertos en 6 hrs 52 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 0,00 (0,00%) Dólar/Euro
1,0752 -0,0007 (-0,06%) Petróleo Brent
83,05 -0,11 (-0,13%) Bitcoin EUR
58.027,66 -792,11 (-1,35%)
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:433.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00433000 | 2024-05-07 4:10PM EDT | 2024-05-08 | 7.76 | 7.77 | 7.91 | +0.24 | +3.19% | 264 | 829 | 31.67% |
| QQQ240509C00433000 | 2024-05-07 3:59PM EDT | 2024-05-09 | 7.80 | 8.09 | 8.22 | +0.95 | +13.87% | 794 | 269 | 26.12% |
| QQQ240510C00433000 | 2024-05-07 3:59PM EDT | 2024-05-10 | 8.11 | 8.26 | 8.57 | -0.23 | -2.76% | 210 | 4,349 | 24.40% |
| QQQ240513C00433000 | 2024-05-07 3:49PM EDT | 2024-05-13 | 8.48 | 8.59 | 8.85 | -0.18 | -2.08% | 58 | 554 | 18.89% |
| QQQ240514C00433000 | 2024-05-07 3:23PM EDT | 2024-05-14 | 8.93 | 8.93 | 9.18 | +1.02 | +12.90% | 36 | 259 | 19.18% |
| QQQ240515C00433000 | 2024-05-07 3:54PM EDT | 2024-05-15 | 9.59 | 9.48 | 9.66 | +1.04 | +12.16% | 56 | 250 | 20.17% |
| QQQ240516C00433000 | 2024-05-07 2:27PM EDT | 2024-05-16 | 9.44 | 9.86 | 10.10 | +0.37 | +4.08% | 3 | 400 | 20.87% |
| QQQ240517C00433000 | 2024-05-07 3:48PM EDT | 2024-05-17 | 10.02 | 10.16 | 10.35 | +0.53 | +5.58% | 76 | 4,252 | 20.78% |
| QQQ240524C00433000 | 2024-05-07 3:43PM EDT | 2024-05-24 | 11.79 | 12.00 | 12.20 | +0.41 | +3.60% | 160 | 701 | 21.31% |
| QQQ240531C00433000 | 2024-05-07 2:34PM EDT | 2024-05-31 | 12.49 | 12.98 | 13.27 | -0.60 | -4.58% | 47 | 391 | 20.48% |
| QQQ240607C00433000 | 2024-05-07 3:48PM EDT | 2024-06-07 | 14.15 | 14.34 | 14.45 | +0.92 | +6.95% | 89 | 208 | 20.45% |
| QQQ240614C00433000 | 2024-05-07 9:33AM EDT | 2024-06-14 | 16.58 | 15.67 | 15.79 | +1.36 | +8.94% | 3 | 48 | 20.94% |
| QQQ240719C00433000 | 2024-05-07 1:28PM EDT | 2024-07-19 | 20.86 | 19.93 | 20.08 | +1.34 | +6.86% | 41 | 507 | 20.74% |
| QQQ241231C00433000 | 2024-04-29 1:27PM EDT | 2024-12-31 | 35.50 | 38.28 | 38.73 | 0.00 | - | 2 | 24 | 24.88% |
| QQQ250321C00433000 | 2024-05-07 12:05PM EDT | 2025-03-21 | 46.89 | 45.68 | 46.35 | +4.64 | +10.98% | 20 | 9 | 26.25% |
| QQQ250331C00433000 | 2024-05-03 1:28PM EDT | 2025-03-31 | 43.25 | 45.98 | 46.72 | 0.00 | - | 12 | 7 | 26.07% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00433000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 0.04 | 0.04 | 0.05 | -0.25 | -86.21% | 3,719 | 3,062 | 17.38% |
| QQQ240509P00433000 | 2024-05-07 4:11PM EDT | 2024-05-09 | 0.18 | 0.16 | 0.17 | -0.32 | -64.00% | 779 | 924 | 15.72% |
| QQQ240510P00433000 | 2024-05-07 4:08PM EDT | 2024-05-10 | 0.36 | 0.35 | 0.36 | -0.41 | -53.25% | 5,205 | 4,896 | 15.65% |
| QQQ240513P00433000 | 2024-05-07 3:55PM EDT | 2024-05-13 | 0.67 | 0.58 | 0.59 | -0.40 | -37.38% | 963 | 350 | 12.93% |
| QQQ240514P00433000 | 2024-05-07 3:54PM EDT | 2024-05-14 | 0.90 | 0.84 | 0.86 | -0.45 | -33.33% | 239 | 122 | 13.72% |
| QQQ240515P00433000 | 2024-05-07 4:14PM EDT | 2024-05-15 | 1.34 | 1.33 | 1.36 | -0.49 | -26.78% | 43 | 356 | 15.50% |
| QQQ240516P00433000 | 2024-05-07 4:03PM EDT | 2024-05-16 | 1.60 | 1.53 | 1.56 | -0.43 | -21.18% | 38 | 33 | 15.56% |
| QQQ240517P00433000 | 2024-05-07 3:50PM EDT | 2024-05-17 | 1.82 | 1.73 | 1.75 | -0.47 | -20.52% | 774 | 5,495 | 15.58% |
| QQQ240524P00433000 | 2024-05-07 3:56PM EDT | 2024-05-24 | 3.19 | 3.07 | 3.11 | -0.48 | -13.08% | 50 | 1,590 | 16.18% |
| QQQ240531P00433000 | 2024-05-07 4:06PM EDT | 2024-05-31 | 3.82 | 3.77 | 3.82 | -0.45 | -10.54% | 1,124 | 478 | 15.38% |
| QQQ240607P00433000 | 2024-05-07 2:52PM EDT | 2024-06-07 | 4.86 | 4.57 | 4.63 | -0.32 | -6.18% | 11 | 169 | 15.26% |
| QQQ240614P00433000 | 2024-05-07 3:55PM EDT | 2024-06-14 | 5.67 | 5.45 | 5.52 | -0.31 | -5.18% | 77 | 94 | 15.47% |
| QQQ240719P00433000 | 2024-05-07 3:35PM EDT | 2024-07-19 | 8.57 | 8.35 | 8.40 | -0.34 | -3.82% | 435 | 2,687 | 15.02% |
| QQQ241231P00433000 | 2024-04-29 10:51AM EDT | 2024-12-31 | 23.22 | 18.34 | 18.73 | 0.00 | - | 1 | 36 | 15.80% |
| QQQ250321P00433000 | 2024-05-06 3:04PM EDT | 2025-03-21 | 22.68 | 21.49 | 22.08 | 0.00 | - | 2 | 43 | 15.75% |
| QQQ250331P00433000 | 2024-04-29 3:24PM EDT | 2025-03-31 | 27.04 | 21.77 | 22.43 | 0.00 | - | - | 3 | 15.73% |
© 2024 Yahoo. Todos los derechos reservados.