Mercados españoles cerrados en 1 hr 12 mins
IBEX 35
11.067,00 +149,50 (+1,37%) Euro Stoxx 50
5.000,51 +43,55 (+0,88%) Dólar/Euro
1,0781 +0,0007 (+0,06%) Petróleo Brent
82,70 -0,63 (-0,76%) Oro
2.327,30 -3,90 (-0,17%) Bitcoin EUR
58.836,12 -591,18 (-0,99%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 10:18AM EDT. Mercado abierto.
Precio de ejercicio:475.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00475000 | 2024-05-06 1:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 557 | 25.78% |
| QQQ240517C00475000 | 2024-05-07 9:32AM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 30 | 20,499 | 17.97% |
| QQQ240524C00475000 | 2024-05-07 10:01AM EDT | 2024-05-24 | 0.10 | 0.09 | 0.10 | +0.01 | +12.50% | 2 | 286 | 15.87% |
| QQQ240531C00475000 | 2024-05-06 4:12PM EDT | 2024-05-31 | 0.17 | 0.18 | 0.19 | 0.00 | - | 27 | 369 | 14.89% |
| QQQ240607C00475000 | 2024-05-07 9:49AM EDT | 2024-06-07 | 0.40 | 0.37 | 0.39 | +0.01 | +2.56% | 3 | 1,073 | 14.99% |
| QQQ240614C00475000 | 2024-05-06 3:48PM EDT | 2024-06-14 | 0.70 | 0.70 | 0.73 | 0.00 | - | 42 | 107 | 15.53% |
| QQQ240621C00475000 | 2024-05-07 9:59AM EDT | 2024-06-21 | 0.99 | 1.00 | 1.01 | -0.04 | -3.88% | 99 | 19,362 | 15.47% |
| QQQ240628C00475000 | 2024-05-06 2:53PM EDT | 2024-06-28 | 1.26 | 1.30 | 1.33 | 0.00 | - | 69 | 3,333 | 15.50% |
| QQQ240719C00475000 | 2024-05-07 9:42AM EDT | 2024-07-19 | 2.72 | 2.62 | 2.64 | +0.01 | +0.37% | 4 | 22,594 | 16.15% |
| QQQ240816C00475000 | 2024-05-06 2:50PM EDT | 2024-08-16 | 4.68 | 4.84 | 4.88 | 0.00 | - | 54 | 736 | 17.28% |
| QQQ240920C00475000 | 2024-05-07 9:37AM EDT | 2024-09-20 | 7.99 | 7.82 | 7.86 | +0.47 | +6.25% | 2 | 7,522 | 18.40% |
| QQQ240930C00475000 | 2023-12-20 10:58AM EDT | 2024-09-30 | 7.61 | 0.00 | 0.00 | 0.00 | - | 172 | 83 | 3.13% |
| QQQ241018C00475000 | 2024-05-06 3:57PM EDT | 2024-10-18 | 10.10 | 9.99 | 10.12 | 0.00 | - | 1 | 1,175 | 19.00% |
| QQQ241115C00475000 | 2024-05-06 4:06PM EDT | 2024-11-15 | 13.15 | 13.06 | 13.24 | 0.00 | - | 122 | 760 | 20.30% |
| QQQ241220C00475000 | 2024-05-06 10:41AM EDT | 2024-12-20 | 15.52 | 16.14 | 16.20 | 0.00 | - | 126 | 3,351 | 20.98% |
| QQQ241231C00475000 | 2024-05-01 11:08AM EDT | 2024-12-31 | 11.39 | 16.50 | 16.81 | 0.00 | - | 1 | 50 | 20.95% |
| QQQ250117C00475000 | 2023-12-26 3:25PM EDT | 2025-01-17 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 1.56% |
| QQQ250321C00475000 | 2024-05-06 3:56PM EDT | 2025-03-21 | 23.39 | 23.18 | 23.57 | 0.00 | - | 4 | 1,760 | 22.43% |
| QQQ250331C00475000 | 2024-04-19 3:07PM EDT | 2025-03-31 | 16.70 | 23.38 | 23.85 | 0.00 | - | 2 | 2 | 22.26% |
| QQQ250620C00475000 | 2023-12-20 4:51PM EDT | 2025-06-20 | 20.57 | 0.00 | 0.00 | 0.00 | - | 2,030 | 2,093 | 1.56% |
| QQQ251219C00475000 | 2023-12-26 11:28AM EDT | 2025-12-19 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 1.56% |
| QQQ260116C00475000 | 2023-12-14 3:59PM EDT | 2026-01-16 | 28.32 | 0.00 | 0.00 | 0.00 | - | 71 | 98 | 1.56% |
| QQQ260618C00475000 | 2023-12-18 11:01AM EDT | 2026-06-18 | 35.66 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00475000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 51.85 | 34.49 | 34.82 | 0.00 | - | - | 0 | 47.71% |
| QQQ240517P00475000 | 2024-05-07 9:32AM EDT | 2024-05-17 | 33.97 | 34.62 | 34.99 | -3.32 | -8.90% | 10 | 14 | 30.32% |
| QQQ240524P00475000 | 2024-05-06 3:35PM EDT | 2024-05-24 | 36.15 | 34.57 | 34.86 | 0.00 | - | 2 | 2 | 22.80% |
| QQQ240531P00475000 | 2024-05-01 4:12PM EDT | 2024-05-31 | 52.89 | 34.51 | 35.01 | 0.00 | - | - | 0 | 20.24% |
| QQQ240621P00475000 | 2024-04-19 9:52AM EDT | 2024-06-21 | 54.27 | 34.60 | 34.86 | 0.00 | - | 2 | 0 | 14.28% |
| QQQ240628P00475000 | 2024-05-06 9:54AM EDT | 2024-06-28 | 37.09 | 34.51 | 35.16 | 0.00 | - | 1 | 12 | 14.47% |
| QQQ240719P00475000 | 2024-05-07 10:00AM EDT | 2024-07-19 | 34.92 | 34.80 | 35.15 | -13.83 | -28.37% | 1 | 1 | 12.23% |
| QQQ240816P00475000 | 2024-05-06 10:21AM EDT | 2024-08-16 | 37.70 | 35.35 | 35.70 | 0.00 | - | 1 | 4 | 11.71% |
| QQQ240920P00475000 | 2024-05-06 3:05PM EDT | 2024-09-20 | 37.48 | 36.41 | 36.72 | 0.00 | - | 5 | 37 | 11.81% |
| QQQ240930P00475000 | 2023-11-01 3:53PM EDT | 2024-09-30 | 117.83 | 84.36 | 85.45 | 0.00 | - | - | 0 | 57.67% |
| QQQ241018P00475000 | 2024-03-25 11:04AM EDT | 2024-10-18 | 35.80 | 48.52 | 48.87 | 0.00 | - | 2 | 6 | 23.35% |
| QQQ241115P00475000 | 2024-05-03 2:27PM EDT | 2024-11-15 | 42.00 | 38.48 | 38.81 | 0.00 | - | 20 | 29 | 12.36% |
| QQQ241220P00475000 | 2024-05-06 12:20PM EDT | 2024-12-20 | 41.80 | 39.69 | 40.06 | 0.00 | - | 2 | 42 | 12.56% |
| QQQ241231P00475000 | 2024-05-03 9:51AM EDT | 2024-12-31 | 44.10 | 39.90 | 40.31 | 0.00 | - | 10 | 22 | 12.49% |
| QQQ250117P00475000 | 2023-12-26 12:03PM EDT | 2025-01-17 | 65.41 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ250321P00475000 | 2024-04-22 3:01PM EDT | 2025-03-21 | 57.79 | 42.28 | 42.87 | 0.00 | - | 3 | 13 | 12.71% |
| QQQ250331P00475000 | 2024-05-03 3:07PM EDT | 2025-03-31 | 45.83 | 42.35 | 43.00 | 0.00 | - | 1 | 13 | 12.61% |
| QQQ250620P00475000 | 2023-12-14 10:47AM EDT | 2025-06-20 | 68.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ251219P00475000 | 2023-11-06 10:34AM EDT | 2025-12-19 | 106.24 | 88.13 | 92.00 | 0.00 | - | 1 | 1 | 31.92% |
| QQQ260116P00475000 | 2023-12-26 11:07AM EDT | 2026-01-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.