Mercados españoles cerrados en 2 hrs 17 min
IBEX 35
11.041,90 +124,40 (+1,14%) Euro Stoxx 50
4.991,52 +34,56 (+0,70%) Dólar/Euro
1,0779 +0,0006 (+0,05%) Petróleo Brent
82,72 -0,61 (-0,73%) Oro
2.325,50 -5,70 (-0,24%) Bitcoin EUR
58.996,57 -63,11 (-0,11%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Antes de la apertura:
Precio de ejercicio:470.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240508C00470000 | 2024-04-29 3:24PM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 25.00% |
| QQQ240509C00470000 | 2024-05-06 9:42AM EDT | 2024-05-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| QQQ240510C00470000 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 454 | 1,067 | 12.50% |
| QQQ240513C00470000 | 2024-04-30 11:45AM EDT | 2024-05-13 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 6 | 12.50% |
| QQQ240515C00470000 | 2024-05-03 11:44AM EDT | 2024-05-15 | 0.02 | 0.00 | 0.00 | 0.00 | - | 86 | 85 | 6.25% |
| QQQ240516C00470000 | 2024-05-06 12:10PM EDT | 2024-05-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| QQQ240517C00470000 | 2024-05-06 4:00PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 84 | 24,736 | 6.25% |
| QQQ240524C00470000 | 2024-05-06 4:11PM EDT | 2024-05-24 | 0.19 | 0.00 | 0.00 | 0.00 | - | 6,342 | 7,061 | 6.25% |
| QQQ240531C00470000 | 2024-05-06 4:12PM EDT | 2024-05-31 | 0.36 | 0.00 | 0.00 | 0.00 | - | 283 | 10,703 | 6.25% |
| QQQ240607C00470000 | 2024-05-06 4:01PM EDT | 2024-06-07 | 0.73 | 0.00 | 0.00 | 0.00 | - | 213 | 1,171 | 6.25% |
| QQQ240614C00470000 | 2024-05-06 3:59PM EDT | 2024-06-14 | 1.22 | 0.00 | 0.00 | 0.00 | - | 59 | 130 | 3.13% |
| QQQ240621C00470000 | 2024-05-06 4:02PM EDT | 2024-06-21 | 1.63 | 0.00 | 0.00 | 0.00 | - | 375 | 43,369 | 3.13% |
| QQQ240628C00470000 | 2024-05-06 1:59PM EDT | 2024-06-28 | 1.86 | 0.00 | 0.00 | 0.00 | - | 20 | 3,321 | 3.13% |
| QQQ240719C00470000 | 2024-05-06 4:02PM EDT | 2024-07-19 | 3.69 | 0.00 | 0.00 | 0.00 | - | 206 | 3,320 | 3.13% |
| QQQ240816C00470000 | 2024-05-06 3:58PM EDT | 2024-08-16 | 6.26 | 0.00 | 0.00 | 0.00 | - | 95 | 831 | 3.13% |
| QQQ240920C00470000 | 2024-05-06 3:32PM EDT | 2024-09-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 155 | 9,229 | 3.13% |
| QQQ240930C00470000 | 2024-05-06 11:29AM EDT | 2024-09-30 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 1.56% |
| QQQ241018C00470000 | 2024-05-06 3:59PM EDT | 2024-10-18 | 11.86 | 0.00 | 0.00 | 0.00 | - | 38 | 4,289 | 1.56% |
| QQQ241115C00470000 | 2024-05-06 4:06PM EDT | 2024-11-15 | 15.03 | 0.00 | 0.00 | 0.00 | - | 157 | 4,741 | 1.56% |
| QQQ241220C00470000 | 2024-05-06 3:17PM EDT | 2024-12-20 | 17.64 | 0.00 | 0.00 | 0.00 | - | 10 | 846 | 1.56% |
| QQQ241231C00470000 | 2024-05-03 12:30PM EDT | 2024-12-31 | 16.89 | 0.00 | 0.00 | 0.00 | - | 1 | 66 | 1.56% |
| QQQ250117C00470000 | 2024-05-06 1:00PM EDT | 2025-01-17 | 19.41 | 0.00 | 0.00 | 0.00 | - | 3 | 2,914 | 1.56% |
| QQQ250321C00470000 | 2024-05-03 2:25PM EDT | 2025-03-21 | 23.95 | 0.00 | 0.00 | 0.00 | - | 1 | 2,209 | 1.56% |
| QQQ250331C00470000 | 2024-04-19 3:07PM EDT | 2025-03-31 | 18.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 1.56% |
| QQQ250620C00470000 | 2024-05-06 2:04PM EDT | 2025-06-20 | 31.71 | 0.00 | 0.00 | 0.00 | - | 1 | 2,636 | 1.56% |
| QQQ251219C00470000 | 2024-05-06 12:42PM EDT | 2025-12-19 | 43.85 | 0.00 | 0.00 | 0.00 | - | 300 | 809 | 0.78% |
| QQQ260116C00470000 | 2024-04-22 2:58PM EDT | 2026-01-16 | 38.98 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.78% |
| QQQ260618C00470000 | 2024-04-23 3:25PM EDT | 2026-06-18 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.78% |
| QQQ261218C00470000 | 2024-05-06 9:50AM EDT | 2026-12-18 | 65.92 | 0.00 | 0.00 | 0.00 | - | 1 | 130 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00470000 | 2024-05-06 3:24PM EDT | 2024-05-10 | 30.97 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240517P00470000 | 2024-05-01 4:09PM EDT | 2024-05-17 | 47.57 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ240524P00470000 | 2024-05-06 3:16PM EDT | 2024-05-24 | 31.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531P00470000 | 2024-05-03 10:06AM EDT | 2024-05-31 | 35.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240607P00470000 | 2024-05-06 2:42PM EDT | 2024-06-07 | 31.26 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240621P00470000 | 2024-05-03 4:01PM EDT | 2024-06-21 | 34.20 | 0.00 | 0.00 | 0.00 | - | 35 | 14 | 0.00% |
| QQQ240628P00470000 | 2024-05-06 10:50AM EDT | 2024-06-28 | 32.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240719P00470000 | 2024-05-06 2:03PM EDT | 2024-07-19 | 31.89 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| QQQ240816P00470000 | 2024-05-06 2:03PM EDT | 2024-08-16 | 32.62 | 0.00 | 0.00 | 0.00 | - | 84 | 63 | 0.00% |
| QQQ240920P00470000 | 2024-05-03 9:43AM EDT | 2024-09-20 | 37.32 | 0.00 | 0.00 | 0.00 | - | 2 | 85 | 0.00% |
| QQQ240930P00470000 | 2024-05-06 3:57PM EDT | 2024-09-30 | 33.08 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| QQQ241018P00470000 | 2024-05-06 12:17PM EDT | 2024-10-18 | 35.60 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 0.00% |
| QQQ241115P00470000 | 2024-05-06 12:47PM EDT | 2024-11-15 | 36.51 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 0.00% |
| QQQ241220P00470000 | 2024-05-06 10:16AM EDT | 2024-12-20 | 38.12 | 0.00 | 0.00 | 0.00 | - | 38 | 654 | 0.00% |
| QQQ241231P00470000 | 2024-05-06 11:05AM EDT | 2024-12-31 | 38.68 | 0.00 | 0.00 | 0.00 | - | 4 | 124 | 0.00% |
| QQQ250117P00470000 | 2024-05-06 3:59PM EDT | 2025-01-17 | 37.36 | 0.00 | 0.00 | 0.00 | - | 12 | 252 | 0.00% |
| QQQ250321P00470000 | 2024-05-06 3:09PM EDT | 2025-03-21 | 40.17 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| QQQ250331P00470000 | 2024-04-15 2:54PM EDT | 2025-03-31 | 48.10 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| QQQ250620P00470000 | 2024-05-06 10:56AM EDT | 2025-06-20 | 43.55 | 0.00 | 0.00 | 0.00 | - | 9 | 44 | 0.00% |
| QQQ251219P00470000 | 2024-05-06 12:42PM EDT | 2025-12-19 | 48.65 | 0.00 | 0.00 | 0.00 | - | 300 | 1,909 | 0.00% |
| QQQ260116P00470000 | 2024-04-19 12:45PM EDT | 2026-01-16 | 62.36 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 0.00% |
| QQQ260618P00470000 | 2023-12-12 10:30AM EDT | 2026-06-18 | 77.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00470000 | 2024-04-10 3:19PM EDT | 2026-12-18 | 55.08 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.