Mercados españoles cerrados
S&P 500
5.184,61 +3,87 (+0,07%) Nasdaq
16.328,56 -20,68 (-0,13%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0754 -0,0020 (-0,18%) Petróleo Brent
83,24 -0,09 (-0,11%) Bitcoin EUR
58.681,57 -303,18 (-0,51%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:00PM EDT. Mercado abierto.
Precio de ejercicio:434.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00434000 | 2024-05-07 2:37PM EDT | 2024-05-07 | 5.83 | 6.10 | 6.19 | -0.47 | -7.46% | 191 | 915 | 0.00% |
| QQQ240508C00434000 | 2024-05-07 2:37PM EDT | 2024-05-08 | 6.09 | 6.25 | 6.33 | -0.54 | -8.14% | 227 | 723 | 12.01% |
| QQQ240509C00434000 | 2024-05-07 2:38PM EDT | 2024-05-09 | 6.67 | 6.81 | 6.90 | -0.36 | -5.12% | 42 | 718 | 17.14% |
| QQQ240510C00434000 | 2024-05-07 2:37PM EDT | 2024-05-10 | 6.88 | 7.05 | 7.18 | -0.49 | -6.65% | 433 | 1,716 | 17.05% |
| QQQ240513C00434000 | 2024-05-07 2:33PM EDT | 2024-05-13 | 7.19 | 7.46 | 7.60 | -0.69 | -8.76% | 156 | 401 | 15.17% |
| QQQ240514C00434000 | 2024-05-07 2:08PM EDT | 2024-05-14 | 7.95 | 7.83 | 7.97 | +0.70 | +9.66% | 65 | 257 | 15.96% |
| QQQ240515C00434000 | 2024-05-07 1:46PM EDT | 2024-05-15 | 8.57 | 8.40 | 8.53 | +0.33 | +4.00% | 100 | 189 | 17.43% |
| QQQ240516C00434000 | 2024-05-07 1:11PM EDT | 2024-05-16 | 8.73 | 8.80 | 8.91 | +0.31 | +3.68% | 9 | 146 | 18.03% |
| QQQ240517C00434000 | 2024-05-07 2:32PM EDT | 2024-05-17 | 9.06 | 9.09 | 9.21 | -0.36 | -3.82% | 714 | 3,321 | 18.30% |
| QQQ240524C00434000 | 2024-05-07 2:36PM EDT | 2024-05-24 | 10.78 | 11.01 | 11.16 | -0.50 | -4.43% | 195 | 941 | 19.72% |
| QQQ240531C00434000 | 2024-05-07 1:43PM EDT | 2024-05-31 | 12.88 | 12.05 | 12.23 | +0.42 | +3.37% | 14 | 287 | 19.19% |
| QQQ240607C00434000 | 2024-05-07 2:16PM EDT | 2024-06-07 | 13.48 | 13.35 | 13.43 | -0.10 | -0.74% | 40 | 186 | 19.37% |
| QQQ240614C00434000 | 2024-05-07 9:47AM EDT | 2024-06-14 | 15.61 | 14.63 | 14.72 | +1.52 | +10.79% | 1 | 20 | 19.87% |
| QQQ240719C00434000 | 2024-05-07 2:14PM EDT | 2024-07-19 | 19.25 | 19.00 | 19.10 | +0.63 | +3.38% | 5 | 377 | 20.10% |
| QQQ241231C00434000 | 2024-03-20 3:37PM EDT | 2024-12-31 | 45.84 | 26.31 | 26.94 | 0.00 | - | 4 | 21 | 16.79% |
| QQQ250321C00434000 | 2024-05-07 12:22PM EDT | 2025-03-21 | 46.21 | 44.78 | 45.26 | +4.12 | +9.79% | 160 | 9 | 25.86% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00434000 | 2024-05-07 2:44PM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 6,075 | 6,592 | 13.09% |
| QQQ240508P00434000 | 2024-05-07 2:44PM EDT | 2024-05-08 | 0.16 | 0.16 | 0.17 | -0.21 | -55.26% | 4,818 | 1,437 | 13.92% |
| QQQ240509P00434000 | 2024-05-07 2:43PM EDT | 2024-05-09 | 0.41 | 0.42 | 0.43 | -0.23 | -33.82% | 584 | 950 | 14.77% |
| QQQ240510P00434000 | 2024-05-07 2:43PM EDT | 2024-05-10 | 0.68 | 0.66 | 0.67 | -0.26 | -27.66% | 2,078 | 4,223 | 14.94% |
| QQQ240513P00434000 | 2024-05-07 2:37PM EDT | 2024-05-13 | 1.07 | 0.96 | 0.98 | -0.17 | -13.71% | 310 | 331 | 13.12% |
| QQQ240514P00434000 | 2024-05-07 2:29PM EDT | 2024-05-14 | 1.31 | 1.27 | 1.28 | -0.23 | -14.94% | 263 | 229 | 13.81% |
| QQQ240515P00434000 | 2024-05-07 2:39PM EDT | 2024-05-15 | 1.91 | 1.82 | 1.84 | -0.15 | -7.28% | 107 | 259 | 15.53% |
| QQQ240516P00434000 | 2024-05-07 2:41PM EDT | 2024-05-16 | 2.06 | 2.04 | 2.06 | -0.27 | -11.59% | 44 | 215 | 15.63% |
| QQQ240517P00434000 | 2024-05-07 2:41PM EDT | 2024-05-17 | 2.29 | 2.28 | 2.30 | -0.23 | -9.13% | 357 | 1,729 | 15.82% |
| QQQ240524P00434000 | 2024-05-07 2:39PM EDT | 2024-05-24 | 3.72 | 3.64 | 3.66 | -0.30 | -7.46% | 43 | 1,237 | 16.25% |
| QQQ240531P00434000 | 2024-05-07 2:35PM EDT | 2024-05-31 | 4.54 | 4.35 | 4.39 | -0.11 | -2.37% | 99 | 296 | 15.51% |
| QQQ240607P00434000 | 2024-05-07 2:32PM EDT | 2024-06-07 | 5.27 | 5.20 | 5.24 | -0.14 | -2.59% | 6 | 743 | 15.45% |
| QQQ240614P00434000 | 2024-05-07 2:13PM EDT | 2024-06-14 | 5.95 | 6.07 | 6.12 | -0.55 | -8.46% | 24 | 176 | 15.61% |
| QQQ240719P00434000 | 2024-05-07 2:43PM EDT | 2024-07-19 | 9.00 | 8.97 | 9.02 | -0.68 | -7.02% | 35 | 642 | 15.14% |
| QQQ241231P00434000 | 2024-04-25 9:59AM EDT | 2024-12-31 | 30.13 | 19.11 | 19.38 | 0.00 | - | 1 | 38 | 15.87% |
| QQQ250321P00434000 | 2024-05-02 3:26PM EDT | 2025-03-21 | 28.22 | 22.27 | 22.67 | 0.00 | - | 25 | 29 | 15.77% |
| QQQ250331P00434000 | 2024-04-29 3:24PM EDT | 2025-03-31 | 27.36 | 22.53 | 22.95 | 0.00 | - | 70 | 39 | 15.70% |
© 2024 Yahoo. Todos los derechos reservados.