Mercados españoles cerrados
S&P 500
5.186,02 +5,28 (+0,10%) Nasdaq
16.338,10 -11,15 (-0,07%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0758 -0,0015 (-0,14%) Petróleo Brent
83,25 -0,08 (-0,10%) Bitcoin EUR
58.745,15 -122,19 (-0,21%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:11PM EDT. Mercado abierto.
Precio de ejercicio:435.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00435000 | 2024-05-07 2:53PM EDT | 2024-05-07 | 5.10 | 5.03 | 5.11 | -0.15 | -2.86% | 756 | 1,680 | 0.00% |
| QQQ240508C00435000 | 2024-05-07 2:34PM EDT | 2024-05-08 | 5.07 | 5.36 | 5.46 | -0.55 | -9.79% | 362 | 5,500 | 0.00% |
| QQQ240509C00435000 | 2024-05-07 2:52PM EDT | 2024-05-09 | 5.98 | 5.85 | 5.93 | -0.27 | -4.32% | 161 | 548 | 13.56% |
| QQQ240510C00435000 | 2024-05-07 2:51PM EDT | 2024-05-10 | 6.32 | 6.19 | 6.34 | -0.23 | -3.51% | 945 | 9,234 | 15.11% |
| QQQ240513C00435000 | 2024-05-07 2:29PM EDT | 2024-05-13 | 6.65 | 6.65 | 6.79 | -0.30 | -4.32% | 86 | 781 | 13.83% |
| QQQ240514C00435000 | 2024-05-07 2:26PM EDT | 2024-05-14 | 6.92 | 7.00 | 7.13 | +0.21 | +3.13% | 12 | 150 | 14.53% |
| QQQ240515C00435000 | 2024-05-07 2:26PM EDT | 2024-05-15 | 7.61 | 7.60 | 7.70 | -0.28 | -3.55% | 72 | 127 | 16.10% |
| QQQ240516C00435000 | 2024-05-07 1:43PM EDT | 2024-05-16 | 9.00 | 8.07 | 8.19 | +1.28 | +16.58% | 3 | 94 | 17.16% |
| QQQ240517C00435000 | 2024-05-07 2:46PM EDT | 2024-05-17 | 8.45 | 8.38 | 8.51 | -0.32 | -3.65% | 1,691 | 29,875 | 17.52% |
| QQQ240524C00435000 | 2024-05-07 2:32PM EDT | 2024-05-24 | 10.27 | 10.28 | 10.43 | -0.47 | -4.38% | 62 | 1,198 | 18.96% |
| QQQ240531C00435000 | 2024-05-07 1:43PM EDT | 2024-05-31 | 12.17 | 11.33 | 11.49 | +0.53 | +4.55% | 92 | 1,176 | 18.50% |
| QQQ240607C00435000 | 2024-05-07 2:51PM EDT | 2024-06-07 | 12.74 | 12.66 | 12.72 | +0.39 | +3.16% | 192 | 1,084 | 18.80% |
| QQQ240614C00435000 | 2024-05-07 2:19PM EDT | 2024-06-14 | 13.93 | 13.98 | 14.07 | +0.45 | +3.34% | 29 | 111 | 19.45% |
| QQQ240621C00435000 | 2024-05-07 2:47PM EDT | 2024-06-21 | 14.95 | 14.84 | 14.92 | -0.37 | -2.42% | 1,067 | 32,298 | 19.31% |
| QQQ240628C00435000 | 2023-12-20 4:58PM EDT | 2024-06-28 | 11.69 | 0.00 | 0.00 | 0.00 | - | 13 | 282 | 0.00% |
| QQQ240719C00435000 | 2024-05-07 2:36PM EDT | 2024-07-19 | 18.10 | 18.25 | 18.36 | -0.32 | -1.74% | 208 | 1,969 | 19.65% |
| QQQ240816C00435000 | 2024-05-07 2:50PM EDT | 2024-08-16 | 22.14 | 22.07 | 22.19 | -0.31 | -1.38% | 59 | 456 | 20.93% |
| QQQ240920C00435000 | 2024-05-07 2:39PM EDT | 2024-09-20 | 26.17 | 26.25 | 26.38 | +0.41 | +1.59% | 27 | 1,337 | 22.00% |
| QQQ240930C00435000 | 2023-12-22 11:33AM EDT | 2024-09-30 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| QQQ241018C00435000 | 2024-05-07 1:21PM EDT | 2024-10-18 | 30.10 | 28.97 | 29.17 | +0.65 | +2.21% | 10 | 382 | 22.44% |
| QQQ241115C00435000 | 2024-05-07 9:40AM EDT | 2024-11-15 | 33.29 | 32.67 | 32.93 | +0.99 | +3.07% | 4 | 490 | 23.72% |
| QQQ241220C00435000 | 2024-05-06 2:39PM EDT | 2024-12-20 | 35.85 | 36.37 | 36.62 | 0.00 | - | 28 | 3,046 | 24.52% |
| QQQ241231C00435000 | 2024-05-07 10:25AM EDT | 2024-12-31 | 37.11 | 36.77 | 37.07 | +2.75 | +8.00% | 4 | 120 | 24.27% |
| QQQ250117C00435000 | 2023-12-26 4:46PM EDT | 2025-01-17 | 30.48 | 0.00 | 0.00 | 0.00 | - | 7 | 1,176 | 0.00% |
| QQQ250321C00435000 | 2024-05-07 12:13PM EDT | 2025-03-21 | 45.66 | 44.07 | 44.53 | +4.46 | +10.83% | 2 | 378 | 25.61% |
| QQQ250331C00435000 | 2024-05-06 11:23AM EDT | 2025-03-31 | 43.46 | 44.52 | 45.03 | 0.00 | - | 10 | 17 | 25.52% |
| QQQ250620C00435000 | 2023-12-22 1:49PM EDT | 2025-06-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.00% |
| QQQ251219C00435000 | 2023-12-22 12:40PM EDT | 2025-12-19 | 48.90 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 0.00% |
| QQQ260116C00435000 | 2023-12-26 12:52PM EDT | 2026-01-16 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| QQQ260618C00435000 | 2023-12-20 4:48PM EDT | 2026-06-18 | 55.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00435000 | 2024-05-07 2:55PM EDT | 2024-05-07 | 0.02 | 0.01 | 0.02 | -0.17 | -89.47% | 16,631 | 6,503 | 11.72% |
| QQQ240508P00435000 | 2024-05-07 2:55PM EDT | 2024-05-08 | 0.23 | 0.21 | 0.22 | -0.26 | -54.17% | 6,315 | 2,923 | 13.53% |
| QQQ240509P00435000 | 2024-05-07 2:51PM EDT | 2024-05-09 | 0.51 | 0.51 | 0.52 | -0.28 | -35.44% | 1,626 | 740 | 14.48% |
| QQQ240510P00435000 | 2024-05-07 2:55PM EDT | 2024-05-10 | 0.83 | 0.82 | 0.83 | -0.28 | -25.23% | 16,608 | 6,823 | 15.03% |
| QQQ240513P00435000 | 2024-05-07 2:54PM EDT | 2024-05-13 | 1.15 | 1.15 | 1.15 | -0.30 | -20.69% | 3,093 | 2,213 | 13.11% |
| QQQ240514P00435000 | 2024-05-07 2:51PM EDT | 2024-05-14 | 1.45 | 1.49 | 1.51 | -0.32 | -18.08% | 701 | 593 | 13.98% |
| QQQ240515P00435000 | 2024-05-07 2:52PM EDT | 2024-05-15 | 2.06 | 2.06 | 2.08 | -0.28 | -11.97% | 1,369 | 252 | 15.61% |
| QQQ240516P00435000 | 2024-05-07 2:39PM EDT | 2024-05-16 | 2.39 | 2.28 | 2.31 | -0.24 | -9.13% | 1,765 | 206 | 15.71% |
| QQQ240517P00435000 | 2024-05-07 2:51PM EDT | 2024-05-17 | 2.53 | 2.54 | 2.56 | -0.28 | -9.96% | 3,639 | 28,612 | 15.89% |
| QQQ240524P00435000 | 2024-05-07 2:46PM EDT | 2024-05-24 | 3.98 | 3.95 | 3.98 | -0.27 | -6.35% | 1,430 | 2,167 | 16.39% |
| QQQ240531P00435000 | 2024-05-07 2:53PM EDT | 2024-05-31 | 4.75 | 4.70 | 4.75 | -0.25 | -5.00% | 614 | 1,338 | 15.68% |
| QQQ240607P00435000 | 2024-05-07 2:51PM EDT | 2024-06-07 | 5.53 | 5.51 | 5.56 | -0.27 | -4.66% | 304 | 857 | 15.50% |
| QQQ240614P00435000 | 2024-05-07 2:42PM EDT | 2024-06-14 | 6.43 | 6.40 | 6.45 | -0.24 | -3.60% | 285 | 164 | 15.65% |
| QQQ240621P00435000 | 2024-05-07 2:54PM EDT | 2024-06-21 | 6.96 | 6.95 | 6.97 | -0.26 | -3.61% | 1,981 | 32,637 | 15.27% |
| QQQ240628P00435000 | 2023-12-18 3:23PM EDT | 2024-06-28 | 30.91 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 0.78% |
| QQQ240719P00435000 | 2024-05-07 2:51PM EDT | 2024-07-19 | 9.30 | 9.34 | 9.38 | -0.32 | -3.33% | 350 | 3,748 | 15.18% |
| QQQ240816P00435000 | 2024-05-07 2:49PM EDT | 2024-08-16 | 11.41 | 11.40 | 11.46 | -0.21 | -1.81% | 186 | 1,906 | 15.22% |
| QQQ240920P00435000 | 2024-05-07 2:51PM EDT | 2024-09-20 | 13.61 | 13.57 | 13.68 | -0.19 | -1.38% | 71 | 22,399 | 15.23% |
| QQQ240930P00435000 | 2023-12-14 10:33AM EDT | 2024-09-30 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.39% |
| QQQ241018P00435000 | 2024-05-07 2:51PM EDT | 2024-10-18 | 15.33 | 15.33 | 15.42 | -0.13 | -0.84% | 259 | 4,574 | 15.38% |
| QQQ241115P00435000 | 2024-05-07 12:19PM EDT | 2024-11-15 | 16.79 | 17.33 | 17.44 | -1.24 | -6.88% | 1 | 708 | 15.82% |
| QQQ241220P00435000 | 2024-05-06 2:08PM EDT | 2024-12-20 | 19.10 | 19.17 | 19.24 | -0.76 | -3.83% | 10 | 4,418 | 15.87% |
| QQQ241231P00435000 | 2024-05-07 10:47AM EDT | 2024-12-31 | 19.40 | 19.46 | 19.75 | -0.66 | -3.29% | 3 | 103 | 15.87% |
| QQQ250117P00435000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 37.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 0.39% |
| QQQ250321P00435000 | 2024-05-07 12:08PM EDT | 2025-03-21 | 22.39 | 22.62 | 22.99 | -2.68 | -10.69% | 7 | 333 | 15.73% |
| QQQ250331P00435000 | 2024-05-07 9:38AM EDT | 2025-03-31 | 22.96 | 22.93 | 23.35 | -0.74 | -3.12% | 7 | 69 | 15.71% |
| QQQ250620P00435000 | 2023-12-14 3:24PM EDT | 2025-06-20 | 45.37 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 0.39% |
| QQQ251219P00435000 | 2023-12-26 2:38PM EDT | 2025-12-19 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.20% |
| QQQ260116P00435000 | 2023-11-09 3:44PM EDT | 2026-01-16 | 69.02 | 52.65 | 57.50 | 0.00 | - | 2 | 2 | 26.60% |
© 2024 Yahoo. Todos los derechos reservados.