Mercados españoles cerrados
S&P 500
5.185,00 +4,26 (+0,08%) Nasdaq
16.327,38 -21,87 (-0,13%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0757 -0,0016 (-0,15%) Petróleo Brent
83,23 -0,10 (-0,12%) Bitcoin EUR
58.705,10 +198,41 (+0,34%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:43PM EDT. Mercado abierto.
Precio de ejercicio:465.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00465000 | 2024-05-07 12:09PM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 60 | 1,709 | 20.90% |
| QQQ240514C00465000 | 2024-05-07 10:41AM EDT | 2024-05-14 | 0.02 | 0.02 | 0.03 | 0.00 | - | 16 | 7 | 15.53% |
| QQQ240515C00465000 | 2024-05-06 10:37AM EDT | 2024-05-15 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 18 | 15.63% |
| QQQ240517C00465000 | 2024-05-07 2:59PM EDT | 2024-05-17 | 0.08 | 0.08 | 0.09 | -0.01 | -11.11% | 464 | 36,728 | 15.43% |
| QQQ240524C00465000 | 2024-05-07 3:24PM EDT | 2024-05-24 | 0.37 | 0.36 | 0.37 | -0.03 | -7.69% | 2,009 | 2,514 | 15.52% |
| QQQ240531C00465000 | 2024-05-07 3:10PM EDT | 2024-05-31 | 0.66 | 0.63 | 0.64 | -0.07 | -9.59% | 3,026 | 6,392 | 14.91% |
| QQQ240607C00465000 | 2024-05-07 3:10PM EDT | 2024-06-07 | 1.16 | 1.13 | 1.16 | -0.07 | -5.69% | 257 | 478 | 15.43% |
| QQQ240614C00465000 | 2024-05-07 3:10PM EDT | 2024-06-14 | 1.83 | 1.79 | 1.82 | -0.16 | -8.04% | 88 | 818 | 16.07% |
| QQQ240621C00465000 | 2024-05-07 3:12PM EDT | 2024-06-21 | 2.30 | 2.31 | 2.33 | -0.15 | -6.12% | 6,414 | 44,532 | 16.11% |
| QQQ240628C00465000 | 2024-05-07 12:33PM EDT | 2024-06-28 | 3.11 | 2.78 | 2.82 | +0.31 | +11.07% | 14 | 160 | 16.10% |
| QQQ240719C00465000 | 2024-05-07 2:41PM EDT | 2024-07-19 | 4.66 | 4.72 | 4.74 | -0.27 | -5.48% | 505 | 9,208 | 16.88% |
| QQQ240816C00465000 | 2024-05-07 1:18PM EDT | 2024-08-16 | 7.98 | 7.59 | 7.62 | +0.22 | +2.84% | 168 | 651 | 18.09% |
| QQQ240920C00465000 | 2024-05-07 3:23PM EDT | 2024-09-20 | 11.15 | 11.08 | 11.12 | -0.14 | -1.24% | 9 | 7,404 | 19.23% |
| QQQ240930C00465000 | 2023-12-19 4:50PM EDT | 2024-09-30 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 149 | 1.56% |
| QQQ241018C00465000 | 2024-05-07 12:12PM EDT | 2024-10-18 | 14.35 | 13.61 | 13.75 | +1.20 | +9.13% | 18 | 988 | 19.91% |
| QQQ241115C00465000 | 2024-05-07 11:00AM EDT | 2024-11-15 | 17.69 | 16.92 | 17.09 | +0.58 | +3.39% | 55 | 914 | 21.15% |
| QQQ241220C00465000 | 2024-05-07 11:20AM EDT | 2024-12-20 | 21.06 | 20.28 | 20.36 | +1.69 | +8.72% | 1 | 1,962 | 21.89% |
| QQQ241231C00465000 | 2024-05-03 3:16PM EDT | 2024-12-31 | 19.22 | 20.72 | 20.93 | 0.00 | - | 1 | 57 | 21.80% |
| QQQ250117C00465000 | 2023-12-26 10:49AM EDT | 2025-01-17 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 1.56% |
| QQQ250321C00465000 | 2024-05-07 12:12PM EDT | 2025-03-21 | 28.74 | 27.75 | 28.08 | +1.12 | +4.06% | 5 | 2,313 | 23.29% |
| QQQ250331C00465000 | 2024-05-06 9:41AM EDT | 2025-03-31 | 26.98 | 28.11 | 28.52 | 0.00 | - | 1 | 115 | 23.20% |
| QQQ250620C00465000 | 2023-12-20 1:42PM EDT | 2025-06-20 | 26.17 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 1.56% |
| QQQ251219C00465000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 32.79 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 0.78% |
| QQQ260116C00465000 | 2023-12-18 10:47AM EDT | 2026-01-16 | 34.22 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.78% |
| QQQ260618C00465000 | 2023-12-20 3:54PM EDT | 2026-06-18 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00465000 | 2024-05-03 2:18PM EDT | 2024-05-07 | 29.12 | 24.55 | 24.63 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510P00465000 | 2024-04-15 9:42AM EDT | 2024-05-10 | 23.79 | 24.47 | 24.74 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517P00465000 | 2024-05-06 3:24PM EDT | 2024-05-17 | 26.00 | 24.45 | 24.70 | 0.00 | - | 13 | 7 | 0.00% |
| QQQ240524P00465000 | 2024-05-07 10:32AM EDT | 2024-05-24 | 24.70 | 24.44 | 24.70 | -9.24 | -27.22% | 15 | 0 | 0.00% |
| QQQ240531P00465000 | 2024-04-17 3:43PM EDT | 2024-05-31 | 38.36 | 24.47 | 24.79 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240607P00465000 | 2024-05-07 10:19AM EDT | 2024-06-07 | 24.30 | 24.51 | 24.74 | -2.83 | -10.43% | 2 | 1 | 0.00% |
| QQQ240614P00465000 | 2024-05-06 3:10PM EDT | 2024-06-14 | 26.18 | 24.68 | 24.87 | 0.00 | - | 1 | 1 | 7.81% |
| QQQ240621P00465000 | 2024-05-07 12:22PM EDT | 2024-06-21 | 23.89 | 24.80 | 25.04 | -3.48 | -12.71% | 10 | 3 | 8.88% |
| QQQ240628P00465000 | 2024-04-22 10:55AM EDT | 2024-06-28 | 50.42 | 25.10 | 25.38 | 0.00 | - | 2 | 0 | 9.99% |
| QQQ240719P00465000 | 2024-05-07 1:19PM EDT | 2024-07-19 | 25.30 | 25.93 | 26.16 | -2.25 | -8.17% | 2 | 1 | 10.63% |
| QQQ240816P00465000 | 2024-05-06 1:07PM EDT | 2024-08-16 | 26.95 | 27.30 | 27.52 | -2.16 | -7.42% | 2 | 8 | 11.45% |
| QQQ240920P00465000 | 2024-05-07 10:58AM EDT | 2024-09-20 | 28.20 | 28.77 | 28.99 | -2.80 | -9.03% | 20 | 230 | 11.76% |
| QQQ240930P00465000 | 2023-11-03 3:57PM EDT | 2024-09-30 | 97.16 | 74.36 | 75.45 | 0.00 | - | 2 | 0 | 54.14% |
| QQQ241018P00465000 | 2024-04-19 2:29PM EDT | 2024-10-18 | 50.70 | 30.06 | 30.29 | 0.00 | - | 5 | 34 | 12.10% |
| QQQ241115P00465000 | 2024-05-06 3:11PM EDT | 2024-11-15 | 32.88 | 31.65 | 31.90 | 0.00 | - | 5 | 741 | 12.69% |
| QQQ241220P00465000 | 2024-05-06 11:29AM EDT | 2024-12-20 | 34.89 | 33.09 | 33.41 | 0.00 | - | 2 | 627 | 12.92% |
| QQQ241231P00465000 | 2024-04-30 3:08PM EDT | 2024-12-31 | 42.51 | 33.40 | 33.71 | 0.00 | - | 2 | 11 | 12.86% |
| QQQ250117P00465000 | 2023-12-21 2:48PM EDT | 2025-01-17 | 59.39 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| QQQ250321P00465000 | 2024-04-30 10:45AM EDT | 2025-03-21 | 42.35 | 36.12 | 36.62 | 0.00 | - | 4 | 4 | 13.08% |
| QQQ250331P00465000 | 2024-04-30 12:49PM EDT | 2025-03-31 | 45.20 | 36.38 | 36.93 | 0.00 | - | - | 115 | 13.08% |
| QQQ250620P00465000 | 2023-06-26 2:42PM EDT | 2025-06-20 | 105.20 | 84.00 | 89.00 | 0.00 | - | - | 0 | 40.01% |
| QQQ251219P00465000 | 2023-11-21 3:15PM EDT | 2025-12-19 | 77.76 | 62.71 | 66.55 | 0.00 | - | - | 2 | 23.26% |
| QQQ260116P00465000 | 2023-12-18 12:00PM EDT | 2026-01-16 | 66.27 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260618P00465000 | 2023-12-13 4:53PM EDT | 2026-06-18 | 68.99 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.