Mercados españoles cerrados
S&P 500
5.195,14 +14,40 (+0,28%) Nasdaq
16.383,81 +34,57 (+0,21%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0771 -0,0002 (-0,02%) Petróleo Brent
83,06 -0,27 (-0,32%) Bitcoin EUR
59.159,10 +27,96 (+0,05%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 11:59AM EDT. Mercado abierto.
Precio de ejercicio:460.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00460000 | 2024-05-03 2:08PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 105 | 29.69% |
| QQQ240508C00460000 | 2024-05-06 12:17PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 598 | 460 | 21.09% |
| QQQ240509C00460000 | 2024-05-07 10:01AM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 40 | 18.56% |
| QQQ240510C00460000 | 2024-05-07 10:47AM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 170 | 3,912 | 16.99% |
| QQQ240513C00460000 | 2024-05-07 10:52AM EDT | 2024-05-13 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 5 | 51 | 13.38% |
| QQQ240514C00460000 | 2024-05-07 9:48AM EDT | 2024-05-14 | 0.05 | 0.06 | 0.07 | 0.00 | - | 25 | 21 | 13.53% |
| QQQ240515C00460000 | 2024-05-07 9:58AM EDT | 2024-05-15 | 0.12 | 0.13 | 0.14 | 0.00 | - | 301 | 116 | 14.31% |
| QQQ240516C00460000 | 2024-05-07 11:06AM EDT | 2024-05-16 | 0.20 | 0.20 | 0.21 | +0.03 | +17.65% | 7 | 50 | 14.65% |
| QQQ240517C00460000 | 2024-05-07 11:38AM EDT | 2024-05-17 | 0.27 | 0.27 | 0.28 | +0.04 | +17.39% | 1,315 | 78,125 | 14.82% |
| QQQ240524C00460000 | 2024-05-07 11:28AM EDT | 2024-05-24 | 1.02 | 0.99 | 1.01 | +0.17 | +20.00% | 1,432 | 4,205 | 16.04% |
| QQQ240531C00460000 | 2024-05-07 11:43AM EDT | 2024-05-31 | 1.51 | 1.53 | 1.55 | +0.16 | +11.85% | 60 | 1,901 | 15.64% |
| QQQ240607C00460000 | 2024-05-07 11:34AM EDT | 2024-06-07 | 2.28 | 2.32 | 2.34 | +0.17 | +8.06% | 304 | 1,037 | 16.10% |
| QQQ240614C00460000 | 2024-05-07 11:38AM EDT | 2024-06-14 | 3.23 | 3.19 | 3.23 | +0.36 | +12.54% | 72 | 876 | 16.66% |
| QQQ240621C00460000 | 2024-05-07 11:43AM EDT | 2024-06-21 | 3.88 | 3.90 | 3.92 | +0.23 | +6.30% | 2,887 | 29,483 | 16.74% |
| QQQ240628C00460000 | 2024-05-07 11:23AM EDT | 2024-06-28 | 4.52 | 4.46 | 4.48 | +0.32 | +7.62% | 2 | 366 | 16.61% |
| QQQ240719C00460000 | 2024-05-07 11:16AM EDT | 2024-07-19 | 6.79 | 6.75 | 6.78 | +0.35 | +5.43% | 347 | 6,842 | 17.42% |
| QQQ240816C00460000 | 2024-05-07 11:18AM EDT | 2024-08-16 | 10.02 | 9.95 | 9.99 | +0.50 | +5.25% | 27 | 388 | 18.60% |
| QQQ240920C00460000 | 2024-05-07 11:39AM EDT | 2024-09-20 | 13.68 | 13.75 | 13.80 | +0.92 | +7.21% | 5,072 | 5,865 | 19.76% |
| QQQ240930C00460000 | 2024-05-07 11:09AM EDT | 2024-09-30 | 14.33 | 14.25 | 14.36 | +1.69 | +13.37% | 1 | 3,419 | 19.59% |
| QQQ241018C00460000 | 2024-05-07 11:21AM EDT | 2024-10-18 | 16.50 | 16.31 | 16.40 | +1.32 | +8.70% | 8 | 5,211 | 20.27% |
| QQQ241115C00460000 | 2024-05-07 11:34AM EDT | 2024-11-15 | 19.80 | 19.90 | 20.05 | +0.41 | +2.11% | 117 | 2,603 | 21.65% |
| QQQ241220C00460000 | 2024-05-06 3:40PM EDT | 2024-12-20 | 22.27 | 23.35 | 23.40 | 0.00 | - | 6 | 3,211 | 22.36% |
| QQQ241231C00460000 | 2024-05-07 11:02AM EDT | 2024-12-31 | 23.84 | 23.70 | 23.95 | +1.49 | +6.67% | 35 | 558 | 22.22% |
| QQQ250117C00460000 | 2024-05-07 11:33AM EDT | 2025-01-17 | 25.50 | 25.45 | 25.66 | +0.70 | +2.82% | 4 | 1,744 | 22.64% |
| QQQ250321C00460000 | 2024-05-06 11:35AM EDT | 2025-03-21 | 29.34 | 30.83 | 31.20 | 0.00 | - | 1 | 641 | 23.66% |
| QQQ250331C00460000 | 2024-04-30 1:06PM EDT | 2025-03-31 | 26.11 | 31.22 | 31.69 | 0.00 | - | 50 | 28 | 23.59% |
| QQQ250620C00460000 | 2024-05-03 2:13PM EDT | 2025-06-20 | 35.44 | 37.75 | 38.50 | 0.00 | - | 3 | 1,236 | 24.78% |
| QQQ251219C00460000 | 2024-05-07 9:38AM EDT | 2025-12-19 | 50.55 | 49.90 | 52.09 | +0.20 | +0.40% | 2 | 1,182 | 26.68% |
| QQQ260116C00460000 | 2024-05-02 12:45PM EDT | 2026-01-16 | 43.41 | 50.33 | 54.38 | 0.00 | - | 2 | 490 | 27.07% |
| QQQ260618C00460000 | 2024-04-23 12:55PM EDT | 2026-06-18 | 55.00 | 60.00 | 64.51 | 0.00 | - | 2 | 18 | 28.20% |
| QQQ261218C00460000 | 2024-05-01 1:21PM EDT | 2026-12-18 | 62.36 | 70.50 | 75.04 | 0.00 | - | 2 | 59 | 29.08% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00460000 | 2024-05-02 3:35PM EDT | 2024-05-10 | 33.28 | 18.46 | 18.73 | 0.00 | - | 2 | 0 | 25.98% |
| QQQ240517P00460000 | 2024-05-07 11:16AM EDT | 2024-05-17 | 18.32 | 18.33 | 18.57 | -1.58 | -7.94% | 16 | 31 | 13.87% |
| QQQ240524P00460000 | 2024-05-07 11:05AM EDT | 2024-05-24 | 18.75 | 18.63 | 18.91 | -6.01 | -24.27% | 1 | 1 | 13.50% |
| QQQ240531P00460000 | 2024-05-07 10:31AM EDT | 2024-05-31 | 19.21 | 18.67 | 18.93 | -5.19 | -21.27% | 31 | 12 | 11.57% |
| QQQ240607P00460000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 24.80 | 19.19 | 19.30 | 0.00 | - | 21 | 9 | 11.76% |
| QQQ240621P00460000 | 2024-05-07 11:26AM EDT | 2024-06-21 | 20.00 | 19.86 | 20.08 | -1.10 | -5.21% | 13 | 112 | 11.95% |
| QQQ240628P00460000 | 2024-05-06 3:36PM EDT | 2024-06-28 | 22.45 | 20.33 | 20.60 | 0.00 | - | 1 | 62 | 12.28% |
| QQQ240719P00460000 | 2024-05-07 11:22AM EDT | 2024-07-19 | 21.48 | 21.55 | 21.75 | -2.06 | -8.75% | 6 | 801 | 12.35% |
| QQQ240816P00460000 | 2024-05-06 11:16AM EDT | 2024-08-16 | 26.07 | 23.16 | 23.35 | 0.00 | - | 2 | 64 | 12.63% |
| QQQ240920P00460000 | 2024-05-07 10:38AM EDT | 2024-09-20 | 25.68 | 25.04 | 25.23 | -1.79 | -6.52% | 10 | 823 | 12.90% |
| QQQ240930P00460000 | 2024-05-06 3:54PM EDT | 2024-09-30 | 26.37 | 25.37 | 25.58 | -0.43 | -1.60% | 1 | 88 | 12.80% |
| QQQ241018P00460000 | 2024-05-07 11:43AM EDT | 2024-10-18 | 26.53 | 26.43 | 26.59 | -1.97 | -6.91% | 25 | 860 | 13.03% |
| QQQ241115P00460000 | 2024-05-07 11:28AM EDT | 2024-11-15 | 28.20 | 28.19 | 28.44 | -1.57 | -5.27% | 9 | 331 | 13.60% |
| QQQ241220P00460000 | 2024-05-06 3:40PM EDT | 2024-12-20 | 31.22 | 29.88 | 30.01 | 0.00 | - | 4 | 1,988 | 13.71% |
| QQQ241231P00460000 | 2024-05-07 10:57AM EDT | 2024-12-31 | 30.15 | 30.12 | 30.44 | -1.55 | -4.89% | 2 | 127 | 13.71% |
| QQQ250117P00460000 | 2024-05-07 11:41AM EDT | 2025-01-17 | 30.95 | 30.70 | 31.05 | -1.33 | -4.12% | 15 | 381 | 13.68% |
| QQQ250321P00460000 | 2024-05-06 3:09PM EDT | 2025-03-21 | 34.56 | 32.99 | 33.47 | 0.00 | - | 5 | 20 | 13.79% |
| QQQ250331P00460000 | 2024-04-30 1:06PM EDT | 2025-03-31 | 41.91 | 33.30 | 33.74 | 0.00 | - | 48 | 29 | 13.74% |
| QQQ250620P00460000 | 2024-05-07 9:46AM EDT | 2025-06-20 | 36.94 | 35.93 | 36.66 | -5.28 | -12.51% | 1 | 1,089 | 13.92% |
| QQQ251219P00460000 | 2024-05-03 2:39PM EDT | 2025-12-19 | 45.14 | 41.01 | 41.75 | 0.00 | - | 500 | 555 | 13.89% |
| QQQ260116P00460000 | 2024-04-19 12:45PM EDT | 2026-01-16 | 56.24 | 39.97 | 43.75 | 0.00 | - | 3 | 5 | 14.45% |
| QQQ260618P00460000 | 2023-12-13 4:53PM EDT | 2026-06-18 | 66.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| QQQ261218P00460000 | 2024-05-03 12:32PM EDT | 2026-12-18 | 52.34 | 47.01 | 51.40 | 0.00 | - | 2 | 34 | 14.34% |
© 2024 Yahoo. Todos los derechos reservados.