Mercados españoles cerrados en 1 hr 14 mins
IBEX 35
11.063,60 +146,10 (+1,34%) Euro Stoxx 50
4.998,13 +41,17 (+0,83%) Dólar/Euro
1,0778 +0,0005 (+0,04%) Petróleo Brent
82,71 -0,62 (-0,74%) Oro
2.328,20 -3,00 (-0,13%) Bitcoin EUR
58.777,00 -690,79 (-1,16%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:16AM EDT. Mercado abierto.
Precio de ejercicio:450.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00450000 | 2024-05-07 10:00AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 1,323 | 16.41% |
| QQQ240508C00450000 | 2024-05-07 9:53AM EDT | 2024-05-08 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 655 | 1,230 | 13.38% |
| QQQ240509C00450000 | 2024-05-07 9:38AM EDT | 2024-05-09 | 0.11 | 0.07 | 0.08 | +0.01 | +10.00% | 31 | 335 | 12.84% |
| QQQ240510C00450000 | 2024-05-07 10:00AM EDT | 2024-05-10 | 0.19 | 0.18 | 0.19 | -0.03 | -13.64% | 3,334 | 8,345 | 13.28% |
| QQQ240513C00450000 | 2024-05-07 9:51AM EDT | 2024-05-13 | 0.36 | 0.34 | 0.35 | -0.07 | -16.28% | 42 | 1,047 | 11.70% |
| QQQ240514C00450000 | 2024-05-07 10:00AM EDT | 2024-05-14 | 0.56 | 0.55 | 0.56 | -0.11 | -16.67% | 21 | 82 | 12.55% |
| QQQ240515C00450000 | 2024-05-07 9:37AM EDT | 2024-05-15 | 1.09 | 0.97 | 0.99 | +0.06 | +5.83% | 3 | 435 | 14.38% |
| QQQ240516C00450000 | 2024-05-06 4:11PM EDT | 2024-05-16 | 1.34 | 1.20 | 1.23 | +0.03 | +2.29% | 3 | 235 | 14.83% |
| QQQ240517C00450000 | 2024-05-07 9:58AM EDT | 2024-05-17 | 1.46 | 1.45 | 1.47 | -0.08 | -5.19% | 1,311 | 32,657 | 15.22% |
| QQQ240524C00450000 | 2024-05-07 9:54AM EDT | 2024-05-24 | 3.13 | 2.98 | 3.00 | +0.01 | +0.32% | 108 | 3,430 | 16.71% |
| QQQ240531C00450000 | 2024-05-07 9:47AM EDT | 2024-05-31 | 4.19 | 3.87 | 3.91 | +0.30 | +7.71% | 159 | 7,009 | 16.41% |
| QQQ240607C00450000 | 2024-05-07 9:57AM EDT | 2024-06-07 | 5.00 | 4.97 | 5.02 | -0.01 | -0.20% | 22 | 840 | 16.83% |
| QQQ240614C00450000 | 2024-05-07 9:56AM EDT | 2024-06-14 | 6.35 | 6.16 | 6.21 | +0.11 | +1.76% | 13 | 407 | 17.45% |
| QQQ240621C00450000 | 2024-05-07 9:58AM EDT | 2024-06-21 | 7.04 | 7.06 | 7.08 | 0.00 | - | 402 | 45,613 | 17.54% |
| QQQ240628C00450000 | 2024-05-07 9:58AM EDT | 2024-06-28 | 7.71 | 7.71 | 7.78 | -0.12 | -1.53% | 10 | 3,388 | 17.42% |
| QQQ240719C00450000 | 2024-05-07 9:55AM EDT | 2024-07-19 | 10.47 | 10.36 | 10.42 | +0.08 | +0.77% | 3 | 27,072 | 18.18% |
| QQQ240816C00450000 | 2024-05-07 9:59AM EDT | 2024-08-16 | 13.88 | 13.89 | 13.95 | -0.12 | -0.86% | 58 | 2,328 | 19.34% |
| QQQ240920C00450000 | 2024-05-07 9:30AM EDT | 2024-09-20 | 17.99 | 17.79 | 17.87 | +0.07 | +0.39% | 1 | 12,027 | 20.35% |
| QQQ240930C00450000 | 2024-05-06 11:59AM EDT | 2024-09-30 | 17.58 | 18.46 | 18.60 | 0.00 | - | 6 | 650 | 20.31% |
| QQQ241018C00450000 | 2024-05-06 3:58PM EDT | 2024-10-18 | 20.72 | 20.63 | 20.75 | 0.00 | - | 201 | 6,852 | 20.99% |
| QQQ241115C00450000 | 2024-05-07 9:40AM EDT | 2024-11-15 | 24.51 | 24.21 | 24.40 | +0.17 | +0.70% | 4 | 1,091 | 22.26% |
| QQQ241220C00450000 | 2024-05-07 9:35AM EDT | 2024-12-20 | 28.18 | 27.88 | 27.99 | +0.68 | +2.47% | 2 | 2,266 | 23.07% |
| QQQ241231C00450000 | 2024-05-06 3:53PM EDT | 2024-12-31 | 28.02 | 28.16 | 28.47 | 0.00 | - | 3 | 707 | 22.87% |
| QQQ250117C00450000 | 2024-05-07 9:55AM EDT | 2025-01-17 | 30.29 | 29.90 | 30.16 | +1.06 | +3.63% | 2 | 5,802 | 23.24% |
| QQQ250321C00450000 | 2024-05-06 1:06PM EDT | 2025-03-21 | 34.62 | 35.51 | 35.90 | 0.00 | - | 3 | 2,625 | 24.31% |
| QQQ250331C00450000 | 2024-05-06 10:01AM EDT | 2025-03-31 | 34.99 | 35.72 | 36.25 | 0.00 | - | 1 | 8 | 24.15% |
| QQQ250620C00450000 | 2024-05-06 2:38PM EDT | 2025-06-20 | 42.02 | 42.36 | 43.66 | 0.00 | - | 632 | 754 | 25.61% |
| QQQ251219C00450000 | 2024-05-06 1:42PM EDT | 2025-12-19 | 54.57 | 55.02 | 56.54 | 0.00 | - | 92 | 3,204 | 27.08% |
| QQQ260116C00450000 | 2024-05-06 10:18AM EDT | 2026-01-16 | 55.58 | 55.09 | 59.44 | 0.00 | - | 2 | 1,233 | 27.74% |
| QQQ260618C00450000 | 2024-05-03 10:00AM EDT | 2026-06-18 | 64.19 | 64.50 | 69.25 | 0.00 | - | 1 | 405 | 28.71% |
| QQQ261218C00450000 | 2024-05-06 3:11PM EDT | 2026-12-18 | 77.00 | 75.00 | 79.82 | 0.00 | - | 33 | 137 | 29.59% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00450000 | 2024-05-07 9:31AM EDT | 2024-05-07 | 9.00 | 9.77 | 9.87 | -2.06 | -18.63% | 1 | 8 | 38.33% |
| QQQ240508P00450000 | 2024-05-07 9:49AM EDT | 2024-05-08 | 9.24 | 9.71 | 9.82 | -1.63 | -15.00% | 8 | 0 | 26.47% |
| QQQ240509P00450000 | 2024-05-02 1:30PM EDT | 2024-05-09 | 24.10 | 9.73 | 9.86 | 0.00 | - | 1 | 5 | 22.02% |
| QQQ240510P00450000 | 2024-05-07 9:50AM EDT | 2024-05-10 | 9.67 | 9.67 | 9.91 | -1.50 | -13.43% | 6 | 33 | 19.53% |
| QQQ240513P00450000 | 2024-05-07 9:42AM EDT | 2024-05-13 | 9.50 | 9.73 | 10.00 | -1.45 | -13.24% | 76 | 1 | 15.36% |
| QQQ240515P00450000 | 2024-05-01 2:26PM EDT | 2024-05-15 | 26.34 | 10.11 | 10.34 | 0.00 | - | - | 1 | 15.39% |
| QQQ240517P00450000 | 2024-05-07 9:36AM EDT | 2024-05-17 | 10.03 | 10.47 | 10.67 | -0.97 | -8.82% | 15 | 1,647 | 15.41% |
| QQQ240524P00450000 | 2024-05-06 3:21PM EDT | 2024-05-24 | 12.55 | 11.55 | 11.72 | 0.00 | - | 2 | 86 | 15.39% |
| QQQ240531P00450000 | 2024-05-07 9:57AM EDT | 2024-05-31 | 12.16 | 12.13 | 12.37 | -0.55 | -4.33% | 3 | 97 | 14.70% |
| QQQ240607P00450000 | 2024-05-07 10:00AM EDT | 2024-06-07 | 12.83 | 12.80 | 12.93 | -0.72 | -5.37% | 105 | 88 | 14.21% |
| QQQ240614P00450000 | 2024-05-06 12:56PM EDT | 2024-06-14 | 15.25 | 13.60 | 13.78 | 0.00 | - | 66 | 46 | 14.50% |
| QQQ240621P00450000 | 2024-05-07 9:58AM EDT | 2024-06-21 | 14.09 | 14.04 | 14.19 | -0.19 | -1.33% | 69 | 20,964 | 14.07% |
| QQQ240628P00450000 | 2024-05-07 9:35AM EDT | 2024-06-28 | 14.30 | 14.65 | 14.86 | -0.69 | -4.60% | 2 | 713 | 14.18% |
| QQQ240719P00450000 | 2024-05-07 9:55AM EDT | 2024-07-19 | 16.14 | 16.25 | 16.45 | -0.31 | -1.88% | 10 | 3,787 | 14.11% |
| QQQ240816P00450000 | 2024-05-07 9:56AM EDT | 2024-08-16 | 18.07 | 18.25 | 18.40 | -0.32 | -1.74% | 13 | 66 | 14.19% |
| QQQ240920P00450000 | 2024-05-06 3:54PM EDT | 2024-09-20 | 20.60 | 20.12 | 20.26 | 0.00 | - | 52 | 4,703 | 14.02% |
| QQQ240930P00450000 | 2024-05-06 12:59PM EDT | 2024-09-30 | 21.81 | 20.69 | 20.87 | 0.00 | - | 14 | 621 | 14.09% |
| QQQ241018P00450000 | 2024-05-07 9:33AM EDT | 2024-10-18 | 21.49 | 21.83 | 21.98 | -1.44 | -6.28% | 5 | 5,168 | 14.25% |
| QQQ241115P00450000 | 2024-05-07 9:33AM EDT | 2024-11-15 | 23.40 | 23.77 | 23.92 | -1.05 | -4.29% | 5 | 364 | 14.71% |
| QQQ241220P00450000 | 2024-05-07 9:43AM EDT | 2024-12-20 | 25.31 | 25.44 | 25.57 | -0.61 | -2.35% | 14 | 2,996 | 14.74% |
| QQQ241231P00450000 | 2024-05-06 3:55PM EDT | 2024-12-31 | 26.00 | 25.69 | 26.02 | 0.00 | - | 24 | 244 | 14.71% |
| QQQ250117P00450000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 26.60 | 26.50 | 26.81 | 0.00 | - | 39 | 3,536 | 14.76% |
| QQQ250321P00450000 | 2024-05-06 10:48AM EDT | 2025-03-21 | 30.40 | 28.80 | 29.19 | 0.00 | - | 5 | 33 | 14.68% |
| QQQ250331P00450000 | 2024-04-19 3:00PM EDT | 2025-03-31 | 46.02 | 29.12 | 29.56 | 0.00 | - | 2 | 5 | 14.67% |
| QQQ250620P00450000 | 2024-05-06 3:57PM EDT | 2025-06-20 | 32.06 | 31.84 | 32.48 | 0.00 | - | 825 | 861 | 14.72% |
| QQQ251219P00450000 | 2024-04-23 1:48PM EDT | 2025-12-19 | 45.52 | 36.99 | 37.82 | 0.00 | - | 102 | 564 | 14.64% |
| QQQ260116P00450000 | 2024-05-03 9:53AM EDT | 2026-01-16 | 40.79 | 36.07 | 39.66 | 0.00 | - | 2 | 34 | 15.11% |
| QQQ260618P00450000 | 2024-04-22 11:56AM EDT | 2026-06-18 | 54.25 | 39.04 | 43.99 | 0.00 | - | 5 | 605 | 15.23% |
| QQQ261218P00450000 | 2024-05-03 10:11AM EDT | 2026-12-18 | 47.67 | 43.05 | 47.49 | 0.00 | - | 10 | 49 | 14.93% |
© 2024 Yahoo. Todos los derechos reservados.