Mercados españoles abiertos en 7 hrs 58 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0754 -0,0020 (-0,18%) Petróleo Brent
83,12 -0,04 (-0,05%) Bitcoin EUR
58.461,69 -594,50 (-1,01%)
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:436.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00436000 | 2024-05-07 4:13PM EDT | 2024-05-07 | 4.71 | 4.67 | 4.80 | +0.26 | +5.84% | 1,033 | 1,504 | 20.90% |
| QQQ240508C00436000 | 2024-05-07 4:13PM EDT | 2024-05-08 | 4.92 | 4.90 | 5.02 | +0.18 | +3.80% | 794 | 1,727 | 17.19% |
| QQQ240509C00436000 | 2024-05-07 4:05PM EDT | 2024-05-09 | 5.26 | 5.37 | 5.49 | -0.23 | -4.19% | 461 | 556 | 17.79% |
| QQQ240510C00436000 | 2024-05-07 4:11PM EDT | 2024-05-10 | 5.72 | 5.66 | 5.87 | -0.01 | -0.17% | 916 | 2,893 | 17.85% |
| QQQ240513C00436000 | 2024-05-07 3:53PM EDT | 2024-05-13 | 6.31 | 6.09 | 6.32 | -0.09 | -1.41% | 266 | 424 | 15.58% |
| QQQ240514C00436000 | 2024-05-07 2:36PM EDT | 2024-05-14 | 6.01 | 6.51 | 6.73 | +0.03 | +0.50% | 407 | 273 | 16.32% |
| QQQ240515C00436000 | 2024-05-07 2:39PM EDT | 2024-05-15 | 6.88 | 7.17 | 7.35 | -0.45 | -6.14% | 128 | 311 | 17.81% |
| QQQ240516C00436000 | 2024-05-07 2:20PM EDT | 2024-05-16 | 7.46 | 7.58 | 7.79 | +0.23 | +3.18% | 46 | 48 | 18.51% |
| QQQ240517C00436000 | 2024-05-07 3:58PM EDT | 2024-05-17 | 7.84 | 7.93 | 8.08 | -0.15 | -1.88% | 117 | 3,661 | 18.65% |
| QQQ240524C00436000 | 2024-05-07 3:31PM EDT | 2024-05-24 | 9.80 | 9.88 | 10.05 | +0.20 | +2.08% | 703 | 486 | 19.83% |
| QQQ240531C00436000 | 2024-05-07 2:25PM EDT | 2024-05-31 | 10.75 | 10.90 | 11.09 | +0.36 | +3.46% | 50 | 352 | 19.15% |
| QQQ240607C00436000 | 2024-05-07 2:51PM EDT | 2024-06-07 | 12.07 | 12.28 | 12.37 | -0.30 | -2.43% | 59 | 123 | 19.44% |
| QQQ240614C00436000 | 2024-05-07 2:11PM EDT | 2024-06-14 | 13.25 | 13.63 | 13.74 | +0.13 | +0.99% | 15 | 95 | 20.04% |
| QQQ240719C00436000 | 2024-05-07 4:04PM EDT | 2024-07-19 | 17.86 | 17.95 | 18.09 | +0.69 | +4.02% | 14 | 599 | 20.12% |
| QQQ241231C00436000 | 2024-04-19 12:56PM EDT | 2024-12-31 | 26.61 | 36.38 | 36.84 | 0.00 | - | 2 | 41 | 24.52% |
| QQQ250321C00436000 | 2024-04-16 3:58PM EDT | 2025-03-21 | 42.88 | 43.78 | 44.45 | 0.00 | - | - | 1 | 25.91% |
| QQQ250331C00436000 | 2024-04-15 9:42AM EDT | 2025-03-31 | 49.43 | 44.09 | 44.83 | 0.00 | - | 10 | 0 | 25.74% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00436000 | 2024-05-07 4:00PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 17,041 | 6,014 | 8.59% |
| QQQ240508P00436000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 0.15 | 0.15 | 0.16 | -0.49 | -76.56% | 10,470 | 3,668 | 10.40% |
| QQQ240509P00436000 | 2024-05-07 4:14PM EDT | 2024-05-09 | 0.43 | 0.43 | 0.44 | -0.55 | -56.12% | 2,044 | 753 | 11.68% |
| QQQ240510P00436000 | 2024-05-07 4:14PM EDT | 2024-05-10 | 0.73 | 0.72 | 0.74 | -0.61 | -45.52% | 4,972 | 1,893 | 12.45% |
| QQQ240513P00436000 | 2024-05-07 4:13PM EDT | 2024-05-13 | 1.09 | 1.06 | 1.09 | -0.62 | -36.26% | 699 | 1,093 | 11.24% |
| QQQ240514P00436000 | 2024-05-07 3:59PM EDT | 2024-05-14 | 1.57 | 1.41 | 1.44 | -0.49 | -23.79% | 420 | 228 | 12.13% |
| QQQ240515P00436000 | 2024-05-07 3:44PM EDT | 2024-05-15 | 2.13 | 2.01 | 2.04 | -0.87 | -29.00% | 153 | 299 | 13.91% |
| QQQ240516P00436000 | 2024-05-07 4:03PM EDT | 2024-05-16 | 2.35 | 2.24 | 2.28 | -0.53 | -18.40% | 50 | 128 | 14.11% |
| QQQ240517P00436000 | 2024-05-07 4:09PM EDT | 2024-05-17 | 2.53 | 2.47 | 2.50 | -0.57 | -18.39% | 801 | 2,075 | 14.24% |
| QQQ240524P00436000 | 2024-05-07 3:29PM EDT | 2024-05-24 | 4.16 | 3.94 | 3.98 | -0.39 | -8.57% | 40 | 476 | 15.17% |
| QQQ240531P00436000 | 2024-05-07 3:59PM EDT | 2024-05-31 | 4.82 | 4.67 | 4.74 | -0.43 | -8.19% | 758 | 767 | 14.60% |
| QQQ240607P00436000 | 2024-05-07 2:53PM EDT | 2024-06-07 | 5.85 | 5.51 | 5.58 | -0.32 | -5.19% | 44 | 382 | 14.58% |
| QQQ240614P00436000 | 2024-05-07 2:43PM EDT | 2024-06-14 | 6.76 | 6.42 | 6.49 | -0.32 | -4.52% | 16 | 69 | 14.84% |
| QQQ240719P00436000 | 2024-05-07 3:48PM EDT | 2024-07-19 | 9.56 | 9.38 | 9.44 | -0.41 | -4.11% | 78 | 4,225 | 14.58% |
| QQQ241231P00436000 | 2024-05-03 11:17AM EDT | 2024-12-31 | 23.00 | 19.42 | 19.81 | 0.00 | - | 1 | 38 | 15.51% |
| QQQ250321P00436000 | 2024-05-02 3:20PM EDT | 2025-03-21 | 29.14 | 22.57 | 23.17 | 0.00 | - | 41 | 69 | 15.49% |
| QQQ250331P00436000 | 2024-04-29 3:27PM EDT | 2025-03-31 | 28.19 | 22.85 | 23.52 | 0.00 | - | - | 3 | 15.46% |
© 2024 Yahoo. Todos los derechos reservados.