Mercados españoles abiertos en 6 hrs 50 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
1,0753 -0,0006 (-0,05%) Petróleo Brent
83,04 -0,12 (-0,14%) Bitcoin EUR
58.087,15 -788,24 (-1,34%)
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:437.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00437000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 4.14 | 4.01 | 4.11 | +0.17 | +4.28% | 835 | 1,501 | 22.19% |
| QQQ240509C00437000 | 2024-05-07 4:13PM EDT | 2024-05-09 | 4.57 | 4.56 | 4.63 | -0.05 | -1.08% | 933 | 400 | 20.41% |
| QQQ240510C00437000 | 2024-05-07 4:09PM EDT | 2024-05-10 | 4.93 | 4.88 | 5.03 | -0.11 | -2.18% | 1,018 | 1,763 | 19.48% |
| QQQ240513C00437000 | 2024-05-07 4:05PM EDT | 2024-05-13 | 5.29 | 5.33 | 5.54 | -0.39 | -6.87% | 132 | 317 | 16.23% |
| QQQ240514C00437000 | 2024-05-07 4:01PM EDT | 2024-05-14 | 5.68 | 5.77 | 5.98 | -0.23 | -3.89% | 130 | 147 | 16.95% |
| QQQ240515C00437000 | 2024-05-07 2:24PM EDT | 2024-05-15 | 6.11 | 6.46 | 6.67 | +0.12 | +2.00% | 187 | 269 | 18.64% |
| QQQ240516C00437000 | 2024-05-07 3:02PM EDT | 2024-05-16 | 6.73 | 6.88 | 7.07 | -0.44 | -6.14% | 25 | 93 | 19.08% |
| QQQ240517C00437000 | 2024-05-07 3:44PM EDT | 2024-05-17 | 7.02 | 7.24 | 7.35 | -0.33 | -4.49% | 238 | 10,530 | 19.10% |
| QQQ240524C00437000 | 2024-05-07 3:15PM EDT | 2024-05-24 | 9.17 | 9.22 | 9.37 | +0.09 | +0.99% | 380 | 1,208 | 20.11% |
| QQQ240531C00437000 | 2024-05-07 3:20PM EDT | 2024-05-31 | 10.34 | 10.30 | 10.46 | +0.04 | +0.39% | 73 | 424 | 19.39% |
| QQQ240607C00437000 | 2024-05-07 2:27PM EDT | 2024-06-07 | 11.34 | 11.62 | 11.71 | -0.48 | -4.06% | 108 | 231 | 19.53% |
| QQQ240614C00437000 | 2024-05-07 2:20PM EDT | 2024-06-14 | 12.79 | 12.98 | 13.08 | +0.11 | +0.87% | 4 | 29 | 20.09% |
| QQQ240719C00437000 | 2024-05-07 2:28PM EDT | 2024-07-19 | 17.03 | 17.32 | 17.47 | +0.01 | +0.06% | 110 | 509 | 20.13% |
| QQQ241231C00437000 | 2024-05-07 9:45AM EDT | 2024-12-31 | 36.16 | 35.76 | 36.21 | +3.98 | +12.37% | 2 | 73 | 24.46% |
| QQQ250321C00437000 | 2024-05-03 12:39PM EDT | 2025-03-21 | 40.71 | 43.16 | 43.83 | 0.00 | - | 1 | 26 | 25.86% |
| QQQ250331C00437000 | 2024-04-10 1:53PM EDT | 2025-03-31 | 46.20 | 43.47 | 44.21 | 0.00 | - | - | 4 | 25.69% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00437000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 0.25 | 0.25 | 0.26 | -0.59 | -70.24% | 13,991 | 1,268 | 14.16% |
| QQQ240509P00437000 | 2024-05-07 4:14PM EDT | 2024-05-09 | 0.58 | 0.58 | 0.60 | -0.62 | -51.67% | 2,727 | 2,768 | 13.83% |
| QQQ240510P00437000 | 2024-05-07 4:14PM EDT | 2024-05-10 | 0.94 | 0.93 | 0.94 | -0.61 | -39.35% | 8,412 | 2,629 | 13.97% |
| QQQ240513P00437000 | 2024-05-07 3:55PM EDT | 2024-05-13 | 1.40 | 1.30 | 1.32 | -0.55 | -28.21% | 604 | 631 | 11.84% |
| QQQ240514P00437000 | 2024-05-07 3:37PM EDT | 2024-05-14 | 1.85 | 1.67 | 1.69 | -0.50 | -21.28% | 243 | 260 | 12.66% |
| QQQ240515P00437000 | 2024-05-07 4:07PM EDT | 2024-05-15 | 2.35 | 2.30 | 2.33 | -0.95 | -28.79% | 250 | 324 | 14.51% |
| QQQ240516P00437000 | 2024-05-07 11:04AM EDT | 2024-05-16 | 2.58 | 2.54 | 2.58 | -0.61 | -19.12% | 5 | 166 | 14.64% |
| QQQ240517P00437000 | 2024-05-07 4:14PM EDT | 2024-05-17 | 2.77 | 2.77 | 2.80 | -0.69 | -19.94% | 1,510 | 5,046 | 14.69% |
| QQQ240524P00437000 | 2024-05-07 3:29PM EDT | 2024-05-24 | 4.50 | 4.28 | 4.32 | -0.44 | -8.91% | 309 | 516 | 15.44% |
| QQQ240531P00437000 | 2024-05-07 3:51PM EDT | 2024-05-31 | 5.09 | 5.01 | 5.08 | -0.56 | -9.91% | 137 | 1,670 | 14.73% |
| QQQ240607P00437000 | 2024-05-07 4:01PM EDT | 2024-06-07 | 6.00 | 5.86 | 5.92 | -0.56 | -8.54% | 143 | 91 | 14.64% |
| QQQ240614P00437000 | 2024-05-07 2:53PM EDT | 2024-06-14 | 7.18 | 6.76 | 6.84 | -0.51 | -6.63% | 282 | 47 | 14.88% |
| QQQ240719P00437000 | 2024-05-07 1:25PM EDT | 2024-07-19 | 9.54 | 9.74 | 9.81 | -0.78 | -7.56% | 63 | 1,771 | 14.57% |
| QQQ241231P00437000 | 2024-05-07 11:14AM EDT | 2024-12-31 | 19.80 | 19.79 | 20.18 | -1.65 | -7.69% | 5 | 60 | 15.45% |
| QQQ250321P00437000 | 2024-05-02 3:13PM EDT | 2025-03-21 | 29.57 | 22.94 | 23.54 | 0.00 | - | 41 | 44 | 15.43% |
| QQQ250331P00437000 | 2024-04-29 3:25PM EDT | 2025-03-31 | 28.65 | 23.22 | 23.88 | 0.00 | - | 2 | 18 | 15.40% |
© 2024 Yahoo. Todos los derechos reservados.