Mercados españoles abiertos en 8 hrs 35 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0756 -0,0017 (-0,16%) Petróleo Brent
83,05 -0,11 (-0,13%) Bitcoin EUR
58.431,58 -650,51 (-1,10%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Precio de ejercicio:480.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240509C00480000 | 2024-04-29 3:52PM EDT | 2024-05-09 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 33.59% |
| QQQ240510C00480000 | 2024-05-06 10:03AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 862 | 29.30% |
| QQQ240513C00480000 | 2024-04-30 11:25AM EDT | 2024-05-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 28 | 21.88% |
| QQQ240517C00480000 | 2024-05-07 3:52PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 36 | 9,968 | 18.95% |
| QQQ240524C00480000 | 2024-05-07 3:29PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | 0.00 | - | 44 | 2,433 | 16.41% |
| QQQ240531C00480000 | 2024-05-07 12:47PM EDT | 2024-05-31 | 0.11 | 0.07 | 0.09 | +0.02 | +22.22% | 20 | 1,060 | 15.04% |
| QQQ240607C00480000 | 2024-05-07 3:49PM EDT | 2024-06-07 | 0.19 | 0.17 | 0.20 | -0.02 | -9.52% | 161 | 33 | 14.97% |
| QQQ240614C00480000 | 2024-05-07 3:54PM EDT | 2024-06-14 | 0.39 | 0.36 | 0.40 | -0.05 | -11.36% | 23 | 27 | 15.33% |
| QQQ240621C00480000 | 2024-05-07 4:07PM EDT | 2024-06-21 | 0.56 | 0.56 | 0.58 | -0.08 | -12.50% | 358 | 14,597 | 15.21% |
| QQQ240628C00480000 | 2024-05-07 3:28PM EDT | 2024-06-28 | 0.80 | 0.78 | 0.80 | -0.07 | -8.05% | 84 | 4,118 | 15.20% |
| QQQ240719C00480000 | 2024-05-07 3:58PM EDT | 2024-07-19 | 1.82 | 1.83 | 1.86 | -0.13 | -6.67% | 147 | 5,444 | 15.98% |
| QQQ240816C00480000 | 2024-05-07 3:58PM EDT | 2024-08-16 | 3.71 | 3.75 | 3.80 | -0.16 | -4.13% | 94 | 2,155 | 17.15% |
| QQQ240920C00480000 | 2024-05-07 4:11PM EDT | 2024-09-20 | 6.45 | 6.44 | 6.49 | +0.24 | +3.86% | 231 | 9,310 | 18.25% |
| QQQ240930C00480000 | 2024-05-03 12:02PM EDT | 2024-09-30 | 6.05 | 6.82 | 6.98 | 0.00 | - | 50 | 322 | 18.18% |
| QQQ241018C00480000 | 2024-05-07 3:33PM EDT | 2024-10-18 | 8.40 | 8.45 | 8.57 | +0.14 | +1.69% | 3 | 2,231 | 18.83% |
| QQQ241115C00480000 | 2024-05-07 10:49AM EDT | 2024-11-15 | 11.55 | 11.25 | 11.51 | +0.09 | +0.79% | 2 | 1,649 | 20.11% |
| QQQ241220C00480000 | 2024-05-07 9:57AM EDT | 2024-12-20 | 14.37 | 14.29 | 14.37 | +0.37 | +2.64% | 2 | 6,036 | 20.81% |
| QQQ241231C00480000 | 2024-05-07 10:52AM EDT | 2024-12-31 | 15.00 | 14.57 | 14.94 | +1.99 | +15.30% | 1 | 195 | 20.76% |
| QQQ250117C00480000 | 2024-05-07 2:20PM EDT | 2025-01-17 | 16.00 | 16.03 | 16.35 | +0.64 | +4.17% | 5 | 1,712 | 21.11% |
| QQQ250321C00480000 | 2024-05-07 2:41PM EDT | 2025-03-21 | 21.10 | 20.97 | 21.55 | -0.29 | -1.36% | 3 | 803 | 22.28% |
| QQQ250331C00480000 | 2024-05-02 9:53AM EDT | 2025-03-31 | 16.00 | 21.31 | 21.97 | 0.00 | - | 2 | 10 | 22.20% |
| QQQ250620C00480000 | 2024-05-07 2:19PM EDT | 2025-06-20 | 27.85 | 27.78 | 28.44 | +5.10 | +22.42% | 1 | 254 | 23.48% |
| QQQ251219C00480000 | 2024-05-06 1:38PM EDT | 2025-12-19 | 39.41 | 40.16 | 40.95 | 0.00 | - | 8 | 1,221 | 25.21% |
| QQQ260116C00480000 | 2024-04-19 10:39AM EDT | 2026-01-16 | 35.17 | 39.50 | 44.27 | 0.00 | - | 100 | 135 | 26.09% |
| QQQ260618C00480000 | 2024-04-17 2:47PM EDT | 2026-06-18 | 50.00 | 49.50 | 54.00 | 0.00 | - | 4 | 18 | 27.17% |
| QQQ261218C00480000 | 2024-05-02 10:35AM EDT | 2026-12-18 | 53.75 | 60.00 | 64.54 | 0.00 | - | 2 | 34 | 28.14% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00480000 | 2024-04-05 3:56PM EDT | 2024-05-10 | 39.00 | 43.77 | 44.15 | 0.00 | - | 4 | 0 | 90.45% |
| QQQ240517P00480000 | 2024-05-07 2:55PM EDT | 2024-05-17 | 39.90 | 39.10 | 39.43 | -0.01 | -0.03% | 40 | 10 | 0.00% |
| QQQ240524P00480000 | 2024-04-29 3:49PM EDT | 2024-05-24 | 48.35 | 39.10 | 39.44 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240531P00480000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 44.31 | 39.04 | 39.48 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240621P00480000 | 2024-05-03 2:29PM EDT | 2024-06-21 | 44.00 | 39.10 | 39.42 | 0.00 | - | 10 | 13 | 0.00% |
| QQQ240628P00480000 | 2024-05-06 10:52AM EDT | 2024-06-28 | 42.00 | 38.99 | 39.55 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719P00480000 | 2024-05-06 12:11PM EDT | 2024-07-19 | 42.09 | 39.10 | 39.43 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240816P00480000 | 2024-05-07 3:02PM EDT | 2024-08-16 | 39.70 | 39.24 | 39.56 | -0.52 | -1.29% | 65 | 167 | 0.00% |
| QQQ240920P00480000 | 2024-05-07 10:01AM EDT | 2024-09-20 | 40.67 | 39.91 | 40.23 | -1.07 | -2.56% | 3 | 7 | 8.77% |
| QQQ240930P00480000 | 2024-04-19 1:09PM EDT | 2024-09-30 | 62.64 | 40.11 | 40.44 | 0.00 | - | 81 | 1 | 9.07% |
| QQQ241018P00480000 | 2024-05-06 3:26PM EDT | 2024-10-18 | 42.30 | 40.62 | 40.96 | 0.00 | - | 4 | 2 | 9.70% |
| QQQ241115P00480000 | 2024-04-24 4:13PM EDT | 2024-11-15 | 56.39 | 41.62 | 41.99 | 0.00 | - | 80 | 92 | 10.59% |
| QQQ241220P00480000 | 2024-05-07 10:37AM EDT | 2024-12-20 | 43.00 | 42.57 | 43.04 | -1.82 | -4.06% | 2 | 157 | 11.01% |
| QQQ241231P00480000 | 2024-05-07 10:26AM EDT | 2024-12-31 | 43.71 | 42.78 | 43.29 | -0.50 | -1.13% | 1 | 176 | 11.03% |
| QQQ250117P00480000 | 2024-05-07 2:03PM EDT | 2025-01-17 | 43.80 | 43.26 | 43.79 | -2.12 | -4.62% | 4 | 432 | 11.17% |
| QQQ250321P00480000 | 2024-05-07 3:18PM EDT | 2025-03-21 | 45.71 | 44.84 | 45.61 | -3.43 | -6.98% | 3 | 7 | 11.54% |
| QQQ250331P00480000 | 2024-05-03 3:50PM EDT | 2025-03-31 | 49.39 | 45.04 | 45.86 | 0.00 | - | 3 | 278 | 11.56% |
| QQQ250620P00480000 | 2024-04-05 11:38AM EDT | 2025-06-20 | 50.02 | 49.38 | 52.80 | 0.00 | - | 1 | 3 | 14.80% |
| QQQ251219P00480000 | 2024-05-06 11:58AM EDT | 2025-12-19 | 54.00 | 51.39 | 53.14 | 0.00 | - | 3 | 247 | 12.49% |
| QQQ260116P00480000 | 2024-04-19 10:02AM EDT | 2026-01-16 | 66.00 | 50.00 | 54.95 | 0.00 | - | 20 | 28 | 13.08% |
| QQQ260618P00480000 | 2024-04-05 11:19AM EDT | 2026-06-18 | 58.79 | 56.35 | 61.00 | 0.00 | - | 1 | 2 | 14.25% |
| QQQ261218P00480000 | 2024-05-03 12:32PM EDT | 2026-12-18 | 62.54 | 56.77 | 61.50 | 0.00 | - | 2 | 4 | 13.00% |
© 2024 Yahoo. Todos los derechos reservados.