Mercados españoles cerrados
S&P 500
5.191,02 +10,28 (+0,20%) Nasdaq
16.359,50 +10,25 (+0,06%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0762 -0,0012 (-0,11%) Petróleo Brent
83,59 +0,26 (+0,31%) Bitcoin EUR
58.936,61 +308,22 (+0,53%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:51PM EDT. Mercado abierto.
Precio de ejercicio:445.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00445000 | 2024-05-07 1:35PM EDT | 2024-05-07 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 16,211 | 5,972 | 9.77% |
| QQQ240508C00445000 | 2024-05-07 1:33PM EDT | 2024-05-08 | 0.31 | 0.33 | 0.34 | -0.01 | -3.03% | 4,330 | 2,112 | 12.53% |
| QQQ240509C00445000 | 2024-05-07 1:33PM EDT | 2024-05-09 | 0.75 | 0.73 | 0.74 | +0.08 | +11.94% | 1,030 | 456 | 13.84% |
| QQQ240510C00445000 | 2024-05-07 1:34PM EDT | 2024-05-10 | 1.16 | 1.21 | 1.22 | +0.17 | +15.89% | 4,156 | 12,868 | 15.21% |
| QQQ240513C00445000 | 2024-05-07 1:30PM EDT | 2024-05-13 | 1.61 | 1.59 | 1.61 | +0.18 | +12.59% | 563 | 496 | 13.34% |
| QQQ240514C00445000 | 2024-05-07 1:31PM EDT | 2024-05-14 | 2.10 | 2.02 | 2.04 | +0.21 | +11.11% | 617 | 288 | 14.32% |
| QQQ240515C00445000 | 2024-05-07 1:23PM EDT | 2024-05-15 | 2.78 | 2.76 | 2.78 | +0.27 | +10.76% | 323 | 364 | 16.38% |
| QQQ240516C00445000 | 2024-05-07 12:31PM EDT | 2024-05-16 | 3.17 | 3.13 | 3.15 | +0.71 | +28.86% | 624 | 102 | 16.89% |
| QQQ240517C00445000 | 2024-05-07 1:31PM EDT | 2024-05-17 | 3.51 | 3.43 | 3.45 | +0.39 | +12.50% | 2,889 | 56,396 | 17.13% |
| QQQ240524C00445000 | 2024-05-07 1:34PM EDT | 2024-05-24 | 5.40 | 5.41 | 5.43 | +0.39 | +7.98% | 223 | 1,292 | 18.62% |
| QQQ240531C00445000 | 2024-05-07 1:18PM EDT | 2024-05-31 | 6.24 | 6.39 | 6.43 | +0.31 | +5.23% | 3,084 | 7,490 | 18.01% |
| QQQ240607C00445000 | 2024-05-07 1:33PM EDT | 2024-06-07 | 7.76 | 7.77 | 7.80 | +0.53 | +7.42% | 294 | 539 | 18.58% |
| QQQ240614C00445000 | 2024-05-07 1:25PM EDT | 2024-06-14 | 9.06 | 8.96 | 9.02 | +0.58 | +6.84% | 167 | 208 | 18.97% |
| QQQ240621C00445000 | 2024-05-07 1:34PM EDT | 2024-06-21 | 9.93 | 9.86 | 9.89 | +0.55 | +5.86% | 1,849 | 29,790 | 18.87% |
| QQQ240628C00445000 | 2023-12-26 4:38PM EDT | 2024-06-28 | 10.63 | 0.00 | 0.00 | 0.00 | - | 17 | 125 | 0.78% |
| QQQ240719C00445000 | 2024-05-07 1:27PM EDT | 2024-07-19 | 13.37 | 13.35 | 13.40 | +0.53 | +4.13% | 205 | 2,967 | 19.32% |
| QQQ240816C00445000 | 2024-05-07 12:51PM EDT | 2024-08-16 | 16.85 | 17.07 | 17.14 | +0.45 | +2.74% | 154 | 429 | 20.48% |
| QQQ240920C00445000 | 2024-05-07 11:50AM EDT | 2024-09-20 | 21.39 | 21.27 | 21.43 | +1.51 | +7.60% | 8 | 2,968 | 21.65% |
| QQQ240930C00445000 | 2023-12-26 11:51AM EDT | 2024-09-30 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.39% |
| QQQ241018C00445000 | 2024-05-07 1:02PM EDT | 2024-10-18 | 24.14 | 24.00 | 24.15 | +1.43 | +6.30% | 22 | 405 | 22.03% |
| QQQ241115C00445000 | 2024-05-07 11:33AM EDT | 2024-11-15 | 27.67 | 27.72 | 27.88 | +0.73 | +2.71% | 5 | 1,455 | 23.29% |
| QQQ241220C00445000 | 2024-05-07 1:15PM EDT | 2024-12-20 | 31.35 | 31.41 | 31.52 | +1.54 | +5.17% | 12 | 891 | 24.04% |
| QQQ241231C00445000 | 2024-05-06 3:51PM EDT | 2024-12-31 | 31.30 | 31.86 | 32.16 | +0.48 | +1.56% | 1 | 209 | 23.93% |
| QQQ250117C00445000 | 2023-12-22 4:27PM EDT | 2025-01-17 | 24.54 | 0.00 | 0.00 | 0.00 | - | 8 | 3,022 | 0.20% |
| QQQ250321C00445000 | 2024-05-07 9:57AM EDT | 2025-03-21 | 38.57 | 39.16 | 39.60 | +9.94 | +34.72% | 10 | 230 | 25.25% |
| QQQ250331C00445000 | 2024-04-30 9:55AM EDT | 2025-03-31 | 35.61 | 39.60 | 40.07 | 0.00 | - | 1 | 2 | 25.14% |
| QQQ250620C00445000 | 2023-12-26 4:11PM EDT | 2025-06-20 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.20% |
| QQQ251219C00445000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 42.70 | 0.00 | 0.00 | 0.00 | - | 150 | 328 | 0.20% |
| QQQ260116C00445000 | 2023-12-20 11:37AM EDT | 2026-01-16 | 46.28 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.20% |
| QQQ260618C00445000 | 2023-12-22 12:00PM EDT | 2026-06-18 | 52.87 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.20% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00445000 | 2024-05-07 1:35PM EDT | 2024-05-07 | 3.33 | 3.31 | 3.40 | -1.67 | -33.40% | 1,011 | 638 | 0.00% |
| QQQ240508P00445000 | 2024-05-07 1:06PM EDT | 2024-05-08 | 3.85 | 3.52 | 3.60 | -1.35 | -25.96% | 629 | 87 | 0.00% |
| QQQ240510P00445000 | 2024-05-07 1:34PM EDT | 2024-05-10 | 4.20 | 4.16 | 4.22 | -1.50 | -26.32% | 1,541 | 2,180 | 6.20% |
| QQQ240513P00445000 | 2024-05-07 11:09AM EDT | 2024-05-13 | 4.87 | 4.51 | 4.62 | -1.04 | -17.60% | 11 | 8 | 7.70% |
| QQQ240514P00445000 | 2024-05-07 1:25PM EDT | 2024-05-14 | 5.00 | 4.87 | 4.98 | -7.00 | -58.33% | 124 | 6 | 9.06% |
| QQQ240516P00445000 | 2024-05-07 11:13AM EDT | 2024-05-16 | 5.94 | 5.72 | 5.85 | -1.62 | -21.43% | 5 | 24 | 11.62% |
| QQQ240517P00445000 | 2024-05-07 1:25PM EDT | 2024-05-17 | 6.02 | 5.99 | 6.09 | -1.28 | -17.53% | 496 | 6,537 | 11.95% |
| QQQ240524P00445000 | 2024-05-07 1:07PM EDT | 2024-05-24 | 7.63 | 7.46 | 7.57 | -1.05 | -12.10% | 25 | 744 | 13.39% |
| QQQ240531P00445000 | 2024-05-07 1:32PM EDT | 2024-05-31 | 8.14 | 8.20 | 8.24 | -1.50 | -15.56% | 1,103 | 716 | 12.88% |
| QQQ240607P00445000 | 2024-05-07 11:25AM EDT | 2024-06-07 | 9.30 | 9.05 | 9.10 | -1.26 | -11.93% | 34 | 177 | 13.08% |
| QQQ240614P00445000 | 2024-05-07 1:28PM EDT | 2024-06-14 | 9.86 | 9.92 | 9.98 | -1.41 | -12.51% | 104 | 24 | 13.41% |
| QQQ240621P00445000 | 2024-05-07 1:34PM EDT | 2024-06-21 | 10.44 | 10.38 | 10.42 | -1.06 | -9.22% | 228 | 6,630 | 13.07% |
| QQQ240628P00445000 | 2023-12-19 3:15PM EDT | 2024-06-28 | 37.80 | 0.00 | 0.00 | 0.00 | - | 25 | 46 | 0.00% |
| QQQ240719P00445000 | 2024-05-07 1:33PM EDT | 2024-07-19 | 12.77 | 12.83 | 12.90 | -1.02 | -7.40% | 33 | 1,335 | 13.47% |
| QQQ240816P00445000 | 2024-05-07 12:41PM EDT | 2024-08-16 | 14.90 | 14.90 | 14.98 | -0.98 | -6.17% | 109 | 130 | 13.73% |
| QQQ240920P00445000 | 2024-05-07 11:52AM EDT | 2024-09-20 | 17.09 | 16.93 | 17.00 | -0.80 | -4.47% | 14 | 4,620 | 13.73% |
| QQQ241018P00445000 | 2024-05-06 3:47PM EDT | 2024-10-18 | 19.99 | 18.72 | 18.82 | 0.00 | - | 7 | 1,225 | 14.05% |
| QQQ241115P00445000 | 2024-05-07 12:23PM EDT | 2024-11-15 | 20.83 | 20.71 | 20.84 | -1.97 | -8.64% | 5 | 712 | 14.58% |
| QQQ241220P00445000 | 2024-05-07 9:37AM EDT | 2024-12-20 | 23.19 | 22.50 | 22.60 | -0.63 | -2.64% | 4 | 5,513 | 14.68% |
| QQQ241231P00445000 | 2024-05-06 11:04AM EDT | 2024-12-31 | 25.01 | 22.80 | 23.09 | 0.00 | - | 4 | 61 | 14.68% |
| QQQ250117P00445000 | 2023-11-28 11:00AM EDT | 2025-01-17 | 57.93 | 0.00 | 0.00 | 0.00 | - | 2 | 851 | 0.00% |
| QQQ250321P00445000 | 2024-05-03 9:54AM EDT | 2025-03-21 | 29.30 | 25.96 | 26.40 | 0.00 | - | 5 | 76 | 14.72% |
| QQQ250331P00445000 | 2024-04-16 11:21AM EDT | 2025-03-31 | 34.36 | 26.25 | 26.65 | 0.00 | - | 2 | 7 | 14.65% |
| QQQ250620P00445000 | 2023-11-30 3:53PM EDT | 2025-06-20 | 61.19 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ251219P00445000 | 2023-12-14 3:37PM EDT | 2025-12-19 | 54.78 | 0.00 | 0.00 | 0.00 | - | 118 | 181 | 0.00% |
| QQQ260116P00445000 | 2023-12-18 2:38PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| QQQ260618P00445000 | 2023-11-10 3:03PM EDT | 2026-06-18 | 72.58 | 61.00 | 65.50 | 0.00 | - | 2 | 1 | 24.82% |
© 2024 Yahoo. Todos los derechos reservados.