Mercados españoles cerrados
S&P 500
5.197,76 +17,02 (+0,33%) Nasdaq
16.388,61 +39,36 (+0,24%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0765 -0,0008 (-0,08%) Petróleo Brent
83,78 +0,45 (+0,54%) Bitcoin EUR
58.899,89 +265,17 (+0,45%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:36PM EDT. Mercado abierto.
Precio de ejercicio:442.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00442000 | 2024-05-07 1:21PM EDT | 2024-05-07 | 0.40 | 0.40 | 0.41 | -0.08 | -16.33% | 105,837 | 4,098 | 6.32% |
| QQQ240508C00442000 | 2024-05-07 1:21PM EDT | 2024-05-08 | 1.23 | 1.23 | 1.25 | +0.21 | +20.79% | 24,028 | 4,619 | 11.01% |
| QQQ240509C00442000 | 2024-05-07 1:13PM EDT | 2024-05-09 | 1.90 | 1.85 | 1.86 | +0.28 | +17.28% | 2,317 | 602 | 12.82% |
| QQQ240510C00442000 | 2024-05-07 1:20PM EDT | 2024-05-10 | 2.38 | 2.36 | 2.37 | +0.34 | +16.67% | 6,446 | 4,638 | 13.88% |
| QQQ240513C00442000 | 2024-05-07 1:15PM EDT | 2024-05-13 | 2.87 | 2.84 | 2.86 | +0.36 | +14.34% | 564 | 444 | 12.50% |
| QQQ240514C00442000 | 2024-05-07 1:20PM EDT | 2024-05-14 | 3.38 | 3.31 | 3.33 | +0.39 | +13.36% | 590 | 137 | 13.50% |
| QQQ240515C00442000 | 2024-05-07 1:10PM EDT | 2024-05-15 | 4.16 | 4.01 | 4.03 | +0.40 | +10.64% | 190 | 196 | 15.25% |
| QQQ240516C00442000 | 2024-05-07 12:51PM EDT | 2024-05-16 | 4.42 | 4.55 | 4.58 | +0.28 | +6.76% | 77 | 81 | 16.36% |
| QQQ240524C00442000 | 2024-05-07 1:18PM EDT | 2024-05-24 | 6.81 | 6.78 | 6.81 | +0.68 | +11.09% | 314 | 1,004 | 17.89% |
| QQQ240531C00442000 | 2024-05-07 1:05PM EDT | 2024-05-31 | 7.91 | 7.94 | 7.99 | +0.42 | +5.61% | 104 | 352 | 17.74% |
| QQQ240607C00442000 | 2024-05-07 12:42PM EDT | 2024-06-07 | 9.38 | 9.11 | 9.22 | +0.75 | +8.69% | 146 | 174 | 18.04% |
| QQQ240614C00442000 | 2024-05-07 1:07PM EDT | 2024-06-14 | 10.54 | 10.58 | 10.64 | +0.48 | +4.77% | 261 | 78 | 18.80% |
| QQQ240719C00442000 | 2024-05-07 12:33PM EDT | 2024-07-19 | 15.02 | 14.94 | 14.99 | +0.51 | +3.51% | 126 | 1,605 | 19.13% |
| QQQ241231C00442000 | 2024-04-15 2:17PM EDT | 2024-12-31 | 32.38 | 33.45 | 33.65 | 0.00 | - | 5 | 31 | 23.76% |
| QQQ250321C00442000 | 2024-05-07 12:47PM EDT | 2025-03-21 | 41.10 | 40.85 | 41.28 | +10.16 | +32.84% | 5 | 12 | 25.22% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00442000 | 2024-05-07 1:20PM EDT | 2024-05-07 | 0.87 | 0.83 | 0.85 | -1.52 | -63.60% | 62,327 | 1,832 | 6.89% |
| QQQ240508P00442000 | 2024-05-07 1:20PM EDT | 2024-05-08 | 1.64 | 1.61 | 1.63 | -1.22 | -42.66% | 14,753 | 203 | 10.94% |
| QQQ240509P00442000 | 2024-05-07 1:15PM EDT | 2024-05-09 | 2.17 | 2.07 | 2.09 | -1.06 | -32.82% | 1,516 | 50 | 11.82% |
| QQQ240510P00442000 | 2024-05-07 1:20PM EDT | 2024-05-10 | 2.53 | 2.53 | 2.55 | -1.11 | -30.49% | 3,202 | 429 | 12.73% |
| QQQ240524P00442000 | 2024-05-07 1:17PM EDT | 2024-05-24 | 6.17 | 6.11 | 6.14 | -1.57 | -20.28% | 56 | 208 | 15.19% |
| QQQ240531P00442000 | 2024-05-07 12:51PM EDT | 2024-05-31 | 7.05 | 6.86 | 6.91 | -0.75 | -9.62% | 137 | 66 | 14.56% |
| QQQ240607P00442000 | 2024-05-07 12:03PM EDT | 2024-06-07 | 7.75 | 7.69 | 7.73 | -1.37 | -15.02% | 240 | 83 | 14.44% |
| QQQ240614P00442000 | 2024-05-07 1:12PM EDT | 2024-06-14 | 8.63 | 8.62 | 8.68 | -1.02 | -10.57% | 1,066 | 46 | 14.73% |
| QQQ240719P00442000 | 2024-05-07 1:05PM EDT | 2024-07-19 | 11.67 | 11.66 | 11.72 | -1.27 | -9.81% | 31 | 1,751 | 14.53% |
| QQQ241231P00442000 | 2024-04-29 10:44AM EDT | 2024-12-31 | 27.00 | 21.62 | 21.86 | 0.00 | - | 1 | 127 | 15.21% |
| QQQ250321P00442000 | 2024-05-02 2:56PM EDT | 2025-03-21 | 32.03 | 24.87 | 25.23 | 0.00 | - | 41 | 42 | 15.22% |
| QQQ250331P00442000 | 2024-04-10 12:32PM EDT | 2025-03-31 | 29.40 | 25.18 | 25.53 | 0.00 | - | - | 1 | 15.17% |
© 2024 Yahoo. Todos los derechos reservados.