Mercados españoles abiertos en 22 mins
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0758 -0,0015 (-0,14%) Petróleo Brent
83,45 +0,12 (+0,14%) Bitcoin EUR
59.119,43 -709,14 (-1,19%)
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:440.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00440000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 1.33 | 0.00 | 0.00 | 0.00 | - | 34,675 | 0 | 0.00% |
| QQQ240508C00440000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 1.93 | 0.00 | 0.00 | 0.00 | - | 4,449 | 0 | 0.00% |
| QQQ240509C00440000 | 2024-05-06 4:13PM EDT | 2024-05-09 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1,458 | 0 | 0.00% |
| QQQ240510C00440000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 3.04 | 0.00 | 0.00 | 0.00 | - | 10,290 | 0 | 0.00% |
| QQQ240513C00440000 | 2024-05-06 4:07PM EDT | 2024-05-13 | 3.61 | 0.00 | 0.00 | 0.00 | - | 446 | 0 | 0.00% |
| QQQ240514C00440000 | 2024-05-06 4:14PM EDT | 2024-05-14 | 3.99 | 0.00 | 0.00 | 0.00 | - | 459 | 0 | 0.00% |
| QQQ240515C00440000 | 2024-05-06 4:07PM EDT | 2024-05-15 | 4.82 | 0.00 | 0.00 | 0.00 | - | 1,241 | 0 | 0.00% |
| QQQ240516C00440000 | 2024-05-06 3:59PM EDT | 2024-05-16 | 5.26 | 0.00 | 0.00 | 0.00 | - | 334 | 0 | 0.00% |
| QQQ240517C00440000 | 2024-05-06 4:14PM EDT | 2024-05-17 | 5.47 | 0.00 | 0.00 | 0.00 | - | 8,951 | 0 | 0.00% |
| QQQ240524C00440000 | 2024-05-06 4:11PM EDT | 2024-05-24 | 7.58 | 0.00 | 0.00 | 0.00 | - | 1,057 | 0 | 0.00% |
| QQQ240531C00440000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 8.64 | 0.00 | 0.00 | 0.00 | - | 1,218 | 0 | 0.00% |
| QQQ240607C00440000 | 2024-05-06 4:05PM EDT | 2024-06-07 | 9.92 | 0.00 | 0.00 | 0.00 | - | 1,202 | 0 | 0.00% |
| QQQ240614C00440000 | 2024-05-06 3:57PM EDT | 2024-06-14 | 11.26 | 0.00 | 0.00 | 0.00 | - | 404 | 0 | 0.00% |
| QQQ240621C00440000 | 2024-05-06 4:14PM EDT | 2024-06-21 | 12.08 | 0.00 | 0.00 | 0.00 | - | 3,471 | 0 | 0.00% |
| QQQ240628C00440000 | 2024-05-06 4:02PM EDT | 2024-06-28 | 12.90 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 0.00% |
| QQQ240719C00440000 | 2024-05-06 4:14PM EDT | 2024-07-19 | 15.50 | 0.00 | 0.00 | 0.00 | - | 2,409 | 0 | 0.00% |
| QQQ240816C00440000 | 2024-05-06 3:58PM EDT | 2024-08-16 | 19.32 | 0.00 | 0.00 | 0.00 | - | 432 | 0 | 0.00% |
| QQQ240920C00440000 | 2024-05-06 4:10PM EDT | 2024-09-20 | 23.47 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 0.00% |
| QQQ240930C00440000 | 2024-05-06 3:47PM EDT | 2024-09-30 | 23.57 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QQQ241018C00440000 | 2024-05-06 3:58PM EDT | 2024-10-18 | 26.32 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| QQQ241115C00440000 | 2024-05-06 3:36PM EDT | 2024-11-15 | 29.35 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| QQQ241220C00440000 | 2024-05-06 3:56PM EDT | 2024-12-20 | 33.50 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 0.00% |
| QQQ241231C00440000 | 2024-05-06 9:58AM EDT | 2024-12-31 | 32.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00440000 | 2024-05-06 3:51PM EDT | 2025-01-17 | 35.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| QQQ250321C00440000 | 2024-05-06 2:55PM EDT | 2025-03-21 | 40.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00440000 | 2024-05-06 3:45PM EDT | 2025-03-31 | 41.40 | 0.00 | 0.00 | 0.00 | - | 5,004 | 0 | 0.00% |
| QQQ250620C00440000 | 2024-05-06 3:46PM EDT | 2025-06-20 | 47.44 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 0.00% |
| QQQ251219C00440000 | 2024-05-06 2:00PM EDT | 2025-12-19 | 60.27 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
| QQQ260116C00440000 | 2024-05-06 9:49AM EDT | 2026-01-16 | 62.11 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 0.00% |
| QQQ260618C00440000 | 2024-05-06 2:29PM EDT | 2026-06-18 | 71.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218C00440000 | 2024-05-06 9:39AM EDT | 2026-12-18 | 81.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00440000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 1.22 | 0.00 | 0.00 | 0.00 | - | 10,189 | 0 | 0.39% |
| QQQ240508P00440000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 1.79 | 0.00 | 0.00 | 0.00 | - | 3,288 | 0 | 0.20% |
| QQQ240509P00440000 | 2024-05-06 4:12PM EDT | 2024-05-09 | 2.24 | 0.00 | 0.00 | 0.00 | - | 1,254 | 0 | 0.20% |
| QQQ240510P00440000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 2.66 | 0.00 | 0.00 | 0.00 | - | 4,938 | 0 | 0.20% |
| QQQ240513P00440000 | 2024-05-06 4:14PM EDT | 2024-05-13 | 3.07 | 0.00 | 0.00 | 0.00 | - | 1,147 | 0 | 0.20% |
| QQQ240514P00440000 | 2024-05-06 4:11PM EDT | 2024-05-14 | 3.41 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.10% |
| QQQ240515P00440000 | 2024-05-06 4:07PM EDT | 2024-05-15 | 4.13 | 0.00 | 0.00 | 0.00 | - | 388 | 0 | 0.10% |
| QQQ240516P00440000 | 2024-05-06 4:14PM EDT | 2024-05-16 | 4.39 | 0.00 | 0.00 | 0.00 | - | 242 | 0 | 0.10% |
| QQQ240517P00440000 | 2024-05-06 4:14PM EDT | 2024-05-17 | 4.65 | 0.00 | 0.00 | 0.00 | - | 1,798 | 0 | 0.10% |
| QQQ240524P00440000 | 2024-05-06 4:12PM EDT | 2024-05-24 | 6.13 | 0.00 | 0.00 | 0.00 | - | 561 | 0 | 0.10% |
| QQQ240531P00440000 | 2024-05-06 4:13PM EDT | 2024-05-31 | 6.89 | 0.00 | 0.00 | 0.00 | - | 777 | 0 | 0.10% |
| QQQ240607P00440000 | 2024-05-06 4:09PM EDT | 2024-06-07 | 7.76 | 0.00 | 0.00 | 0.00 | - | 970 | 0 | 0.05% |
| QQQ240614P00440000 | 2024-05-06 3:57PM EDT | 2024-06-14 | 8.59 | 0.00 | 0.00 | 0.00 | - | 209 | 0 | 0.05% |
| QQQ240621P00440000 | 2024-05-06 4:13PM EDT | 2024-06-21 | 9.15 | 0.00 | 0.00 | 0.00 | - | 2,759 | 0 | 0.05% |
| QQQ240628P00440000 | 2024-05-06 4:05PM EDT | 2024-06-28 | 9.90 | 0.00 | 0.00 | 0.00 | - | 147 | 0 | 0.05% |
| QQQ240719P00440000 | 2024-05-06 4:14PM EDT | 2024-07-19 | 11.60 | 0.00 | 0.00 | 0.00 | - | 635 | 0 | 0.05% |
| QQQ240816P00440000 | 2024-05-06 4:03PM EDT | 2024-08-16 | 13.63 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 0.05% |
| QQQ240920P00440000 | 2024-05-06 4:00PM EDT | 2024-09-20 | 15.72 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.03% |
| QQQ240930P00440000 | 2024-05-06 3:47PM EDT | 2024-09-30 | 16.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.03% |
| QQQ241018P00440000 | 2024-05-06 3:57PM EDT | 2024-10-18 | 17.51 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 0.03% |
| QQQ241115P00440000 | 2024-05-06 2:55PM EDT | 2024-11-15 | 19.90 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.03% |
| QQQ241220P00440000 | 2024-05-06 3:59PM EDT | 2024-12-20 | 21.30 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.03% |
| QQQ241231P00440000 | 2024-05-06 3:59PM EDT | 2024-12-31 | 21.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.03% |
| QQQ250117P00440000 | 2024-05-06 4:12PM EDT | 2025-01-17 | 22.40 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.03% |
| QQQ250321P00440000 | 2024-05-06 2:24PM EDT | 2025-03-21 | 25.41 | 0.00 | 0.00 | 0.00 | - | 751 | 0 | 0.03% |
| QQQ250331P00440000 | 2024-05-06 3:46PM EDT | 2025-03-31 | 25.39 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.03% |
| QQQ250620P00440000 | 2024-05-06 2:45PM EDT | 2025-06-20 | 28.48 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.03% |
| QQQ251219P00440000 | 2024-05-01 3:21PM EDT | 2025-12-19 | 38.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.03% |
| QQQ260116P00440000 | 2024-05-06 3:55PM EDT | 2026-01-16 | 34.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.03% |
| QQQ260618P00440000 | 2024-05-06 3:56PM EDT | 2026-06-18 | 38.25 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.01% |
| QQQ261218P00440000 | 2024-05-03 9:30AM EDT | 2026-12-18 | 41.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.01% |
© 2024 Yahoo. Todos los derechos reservados.