Mercados españoles abiertos en 5 hrs 52 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.416,39 -418,71 (-1,08%) Dólar/Euro
1,0749 -0,0009 (-0,09%) Petróleo Brent
82,98 -0,18 (-0,22%) Bitcoin EUR
58.254,09 -910,35 (-1,54%)
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:439.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00439000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 2.39 | 2.39 | 2.45 | -0.15 | -5.91% | 4,592 | 1,174 | 18.63% |
| QQQ240509C00439000 | 2024-05-07 4:06PM EDT | 2024-05-09 | 2.98 | 3.02 | 3.09 | -0.24 | -7.45% | 551 | 756 | 18.26% |
| QQQ240510C00439000 | 2024-05-07 4:14PM EDT | 2024-05-10 | 3.59 | 3.51 | 3.56 | 0.00 | - | 1,970 | 3,448 | 17.93% |
| QQQ240513C00439000 | 2024-05-07 4:10PM EDT | 2024-05-13 | 3.97 | 3.99 | 4.13 | -0.18 | -4.34% | 827 | 396 | 15.25% |
| QQQ240514C00439000 | 2024-05-07 3:53PM EDT | 2024-05-14 | 4.56 | 4.44 | 4.58 | -0.05 | -1.08% | 236 | 743 | 15.99% |
| QQQ240515C00439000 | 2024-05-07 3:17PM EDT | 2024-05-15 | 5.08 | 5.19 | 5.33 | +0.08 | +1.60% | 204 | 370 | 17.87% |
| QQQ240516C00439000 | 2024-05-07 11:19AM EDT | 2024-05-16 | 5.50 | 5.60 | 5.76 | -0.31 | -5.34% | 30 | 90 | 18.42% |
| QQQ240517C00439000 | 2024-05-07 4:07PM EDT | 2024-05-17 | 5.99 | 5.94 | 6.06 | -0.06 | -0.99% | 569 | 6,538 | 18.51% |
| QQQ240524C00439000 | 2024-05-07 2:32PM EDT | 2024-05-24 | 7.73 | 7.97 | 8.10 | -0.40 | -4.92% | 151 | 1,371 | 19.61% |
| QQQ240531C00439000 | 2024-05-07 3:54PM EDT | 2024-05-31 | 9.07 | 9.04 | 9.16 | -0.14 | -1.52% | 236 | 1,048 | 18.86% |
| QQQ240607C00439000 | 2024-05-07 3:22PM EDT | 2024-06-07 | 10.28 | 10.36 | 10.44 | +0.41 | +4.15% | 42 | 243 | 19.10% |
| QQQ240614C00439000 | 2024-05-07 10:18AM EDT | 2024-06-14 | 11.94 | 11.73 | 11.82 | +0.24 | +2.05% | 5 | 32 | 19.70% |
| QQQ240719C00439000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 15.99 | 16.08 | 16.27 | -0.21 | -1.30% | 4 | 710 | 19.89% |
| QQQ241231C00439000 | 2024-05-06 9:52AM EDT | 2024-12-31 | 33.60 | 34.53 | 34.98 | 0.00 | - | 2 | 30 | 24.26% |
| QQQ250321C00439000 | 2024-05-07 12:06PM EDT | 2025-03-21 | 43.14 | 41.93 | 42.59 | +6.03 | +16.25% | 2 | 107 | 25.66% |
| QQQ250331C00439000 | 2024-05-06 3:47PM EDT | 2025-03-31 | 43.30 | 42.25 | 42.97 | +1.32 | +3.14% | 10 | 8,016 | 25.50% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508P00439000 | 2024-05-07 4:14PM EDT | 2024-05-08 | 0.60 | 0.60 | 0.61 | -0.82 | -57.75% | 29,848 | 1,570 | 12.55% |
| QQQ240509P00439000 | 2024-05-07 4:14PM EDT | 2024-05-09 | 1.06 | 1.05 | 1.07 | -0.75 | -41.44% | 2,966 | 586 | 12.68% |
| QQQ240510P00439000 | 2024-05-07 4:14PM EDT | 2024-05-10 | 1.49 | 1.46 | 1.49 | -0.75 | -33.48% | 8,849 | 1,865 | 13.11% |
| QQQ240513P00439000 | 2024-05-07 4:14PM EDT | 2024-05-13 | 1.91 | 1.89 | 1.92 | -0.70 | -26.82% | 6,203 | 614 | 11.23% |
| QQQ240514P00439000 | 2024-05-07 4:09PM EDT | 2024-05-14 | 2.36 | 2.30 | 2.33 | -0.72 | -23.38% | 1,027 | 123 | 12.12% |
| QQQ240515P00439000 | 2024-05-07 4:10PM EDT | 2024-05-15 | 3.04 | 2.98 | 3.02 | -0.94 | -23.62% | 1,055 | 976 | 14.03% |
| QQQ240517P00439000 | 2024-05-07 4:06PM EDT | 2024-05-17 | 3.52 | 3.47 | 3.50 | -0.66 | -15.79% | 2,551 | 847 | 14.22% |
| QQQ240524P00439000 | 2024-05-07 3:59PM EDT | 2024-05-24 | 5.21 | 5.01 | 5.06 | -0.52 | -9.08% | 115 | 427 | 15.05% |
| QQQ240531P00439000 | 2024-05-07 4:14PM EDT | 2024-05-31 | 5.79 | 5.76 | 5.83 | -0.64 | -9.95% | 279 | 99 | 14.39% |
| QQQ240607P00439000 | 2024-05-07 3:53PM EDT | 2024-06-07 | 6.67 | 6.61 | 6.68 | -0.63 | -8.63% | 246 | 157 | 14.33% |
| QQQ240719P00439000 | 2024-05-07 3:13PM EDT | 2024-07-19 | 10.77 | 10.51 | 10.58 | -0.39 | -3.49% | 26 | 700 | 14.32% |
| QQQ241231P00439000 | 2024-05-06 3:22PM EDT | 2024-12-31 | 21.71 | 20.55 | 20.94 | 0.00 | - | 1 | 52 | 15.27% |
| QQQ250321P00439000 | 2024-05-06 3:43PM EDT | 2025-03-21 | 24.30 | 23.70 | 24.31 | -0.63 | -2.53% | 30 | 96 | 15.27% |
© 2024 Yahoo. Todos los derechos reservados.