Mercados españoles abiertos en 6 hrs 46 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
1,0755 -0,0003 (-0,03%) Petróleo Brent
83,05 -0,11 (-0,13%) Bitcoin EUR
58.107,29 -692,04 (-1,18%)
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:438.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00438000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 3.15 | 3.16 | 3.25 | -0.18 | -5.41% | 1,859 | 2,252 | 20.34% |
| QQQ240509C00438000 | 2024-05-07 4:05PM EDT | 2024-05-09 | 3.65 | 3.74 | 3.83 | -0.22 | -5.68% | 550 | 419 | 19.29% |
| QQQ240510C00438000 | 2024-05-07 4:12PM EDT | 2024-05-10 | 4.16 | 4.13 | 4.35 | -0.09 | -2.12% | 2,103 | 38,291 | 19.20% |
| QQQ240513C00438000 | 2024-05-07 3:56PM EDT | 2024-05-13 | 4.47 | 4.64 | 4.75 | -0.53 | -10.60% | 322 | 707 | 15.43% |
| QQQ240514C00438000 | 2024-05-07 3:03PM EDT | 2024-05-14 | 4.99 | 5.10 | 5.20 | -0.38 | -7.08% | 320 | 371 | 16.20% |
| QQQ240515C00438000 | 2024-05-07 3:17PM EDT | 2024-05-15 | 5.70 | 5.83 | 5.98 | -0.39 | -6.40% | 137 | 382 | 18.23% |
| QQQ240516C00438000 | 2024-05-07 3:54PM EDT | 2024-05-16 | 6.32 | 6.24 | 6.35 | -0.21 | -3.22% | 37 | 113 | 18.56% |
| QQQ240517C00438000 | 2024-05-07 3:54PM EDT | 2024-05-17 | 6.57 | 6.57 | 6.70 | -0.14 | -2.09% | 584 | 7,234 | 18.83% |
| QQQ240524C00438000 | 2024-05-07 3:50PM EDT | 2024-05-24 | 8.74 | 8.58 | 8.78 | -0.16 | -1.80% | 67 | 729 | 20.00% |
| QQQ240531C00438000 | 2024-05-07 4:01PM EDT | 2024-05-31 | 9.52 | 9.66 | 9.78 | -0.19 | -1.96% | 139 | 745 | 19.07% |
| QQQ240607C00438000 | 2024-05-07 3:50PM EDT | 2024-06-07 | 11.04 | 10.98 | 11.07 | -0.08 | -0.72% | 523 | 163 | 19.32% |
| QQQ240614C00438000 | 2024-05-07 4:06PM EDT | 2024-06-14 | 12.35 | 12.34 | 12.44 | -0.15 | -1.20% | 898 | 82 | 19.89% |
| QQQ240719C00438000 | 2024-05-07 2:46PM EDT | 2024-07-19 | 16.55 | 16.70 | 16.84 | -0.25 | -1.49% | 70 | 618 | 19.98% |
| QQQ241231C00438000 | 2024-04-12 9:31AM EDT | 2024-12-31 | 35.45 | 35.14 | 35.59 | -4.80 | -11.93% | 1 | 50 | 24.36% |
| QQQ250321C00438000 | 2024-05-06 1:33PM EDT | 2025-03-21 | 41.44 | 42.54 | 43.20 | 0.00 | - | 3 | 70 | 25.75% |
| QQQ250331C00438000 | 2024-05-06 3:38PM EDT | 2025-03-31 | 42.58 | 42.86 | 43.59 | 0.00 | - | 20 | 13 | 25.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00438000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 0.40 | 0.39 | 0.40 | -0.70 | -63.64% | 19,551 | 1,991 | 13.38% |
| QQQ240509P00438000 | 2024-05-07 4:14PM EDT | 2024-05-09 | 0.80 | 0.78 | 0.81 | -0.66 | -45.21% | 2,789 | 1,535 | 13.33% |
| QQQ240510P00438000 | 2024-05-07 4:14PM EDT | 2024-05-10 | 1.19 | 1.17 | 1.19 | -0.72 | -37.70% | 10,090 | 3,699 | 13.56% |
| QQQ240513P00438000 | 2024-05-07 3:59PM EDT | 2024-05-13 | 1.75 | 1.57 | 1.60 | -0.53 | -23.25% | 1,020 | 659 | 11.56% |
| QQQ240514P00438000 | 2024-05-07 4:14PM EDT | 2024-05-14 | 1.98 | 1.96 | 1.99 | -0.68 | -25.56% | 686 | 416 | 12.40% |
| QQQ240515P00438000 | 2024-05-07 4:11PM EDT | 2024-05-15 | 2.69 | 2.62 | 2.66 | -0.62 | -18.73% | 570 | 308 | 14.28% |
| QQQ240516P00438000 | 2024-05-07 3:48PM EDT | 2024-05-16 | 3.03 | 2.87 | 2.91 | -0.54 | -15.13% | 309 | 89 | 14.41% |
| QQQ240517P00438000 | 2024-05-07 4:14PM EDT | 2024-05-17 | 3.12 | 3.11 | 3.13 | -0.71 | -18.54% | 1,792 | 3,690 | 14.44% |
| QQQ240524P00438000 | 2024-05-07 4:05PM EDT | 2024-05-24 | 4.71 | 4.63 | 4.68 | -0.57 | -10.80% | 109 | 598 | 15.25% |
| QQQ240531P00438000 | 2024-05-07 3:54PM EDT | 2024-05-31 | 5.47 | 5.37 | 5.44 | -0.53 | -8.83% | 191 | 199 | 14.55% |
| QQQ240607P00438000 | 2024-05-07 3:51PM EDT | 2024-06-07 | 6.31 | 6.23 | 6.29 | -0.63 | -9.08% | 149 | 146 | 14.48% |
| QQQ240614P00438000 | 2024-05-07 3:58PM EDT | 2024-06-14 | 7.22 | 7.13 | 7.22 | -0.59 | -7.55% | 364 | 509 | 14.74% |
| QQQ240719P00438000 | 2024-05-07 2:50PM EDT | 2024-07-19 | 10.46 | 10.12 | 10.19 | -0.17 | -1.60% | 95 | 741 | 14.44% |
| QQQ241231P00438000 | 2024-05-03 9:33AM EDT | 2024-12-31 | 23.85 | 20.16 | 20.56 | 0.00 | - | 4 | 130 | 15.36% |
| QQQ250321P00438000 | 2024-05-02 3:08PM EDT | 2025-03-21 | 29.87 | 23.32 | 23.92 | 0.00 | - | 41 | 43 | 15.35% |
| QQQ250331P00438000 | 2024-05-02 12:53PM EDT | 2025-03-31 | 31.86 | 23.59 | 24.27 | 0.00 | - | - | 3 | 15.33% |
© 2024 Yahoo. Todos los derechos reservados.