Mercados españoles cerrados
S&P 500
5.185,52 +4,78 (+0,09%) Nasdaq
16.333,91 -15,34 (-0,09%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0757 -0,0016 (-0,15%) Petróleo Brent
83,27 -0,06 (-0,07%) Bitcoin EUR
58.795,62 -21,17 (-0,04%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:09PM EDT. Mercado abierto.
Precio de ejercicio:495.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00495000 | 2024-04-29 9:42AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 38.28% |
| QQQ240517C00495000 | 2024-05-06 10:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 2,995 | 24.81% |
| QQQ240524C00495000 | 2024-05-06 11:50AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 125 | 19.34% |
| QQQ240531C00495000 | 2024-05-07 12:46PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.03 | 0.00 | - | 5 | 22 | 17.19% |
| QQQ240607C00495000 | 2024-05-07 10:29AM EDT | 2024-06-07 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 50 | 128 | 16.02% |
| QQQ240614C00495000 | 2024-05-06 10:22AM EDT | 2024-06-14 | 0.09 | 0.07 | 0.10 | 0.00 | - | 4 | 12 | 15.82% |
| QQQ240621C00495000 | 2024-05-07 1:42PM EDT | 2024-06-21 | 0.16 | 0.13 | 0.14 | +0.01 | +6.67% | 29 | 3,158 | 15.26% |
| QQQ240719C00495000 | 2024-05-07 1:40PM EDT | 2024-07-19 | 0.70 | 0.60 | 0.63 | +0.01 | +1.45% | 46 | 6,610 | 15.48% |
| QQQ240816C00495000 | 2024-05-07 2:01PM EDT | 2024-08-16 | 1.68 | 1.64 | 1.66 | -0.08 | -4.55% | 218 | 156 | 16.39% |
| QQQ240920C00495000 | 2024-05-07 2:53PM EDT | 2024-09-20 | 3.40 | 3.41 | 3.43 | +0.10 | +3.03% | 533 | 3,933 | 17.38% |
| QQQ240930C00495000 | 2023-11-17 11:18AM EDT | 2024-09-30 | 2.15 | 3.26 | 3.38 | 0.00 | - | 4 | 0 | 16.70% |
| QQQ241018C00495000 | 2024-05-06 3:58PM EDT | 2024-10-18 | 5.08 | 4.90 | 4.97 | 0.00 | - | 1 | 1,519 | 17.93% |
| QQQ241115C00495000 | 2024-05-07 10:43AM EDT | 2024-11-15 | 7.34 | 7.09 | 7.20 | +0.78 | +11.89% | 6 | 64 | 19.06% |
| QQQ241220C00495000 | 2024-05-07 2:37PM EDT | 2024-12-20 | 9.50 | 9.55 | 9.60 | +0.13 | +1.39% | 12 | 1,097 | 19.77% |
| QQQ241231C00495000 | 2024-05-07 12:09PM EDT | 2024-12-31 | 10.50 | 9.88 | 10.10 | +1.33 | +14.50% | 1 | 37 | 19.75% |
| QQQ250117C00495000 | 2023-12-26 12:54PM EDT | 2025-01-17 | 8.92 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 3.13% |
| QQQ250321C00495000 | 2024-05-07 12:01PM EDT | 2025-03-21 | 16.29 | 15.39 | 15.81 | +4.29 | +35.75% | 2 | 17 | 21.18% |
| QQQ250331C00495000 | 2024-05-03 11:54AM EDT | 2025-03-31 | 14.72 | 15.85 | 16.20 | 0.00 | - | 1 | 2 | 21.12% |
| QQQ250620C00495000 | 2023-12-20 11:15AM EDT | 2025-06-20 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 3.13% |
| QQQ251219C00495000 | 2023-12-22 12:26PM EDT | 2025-12-19 | 23.76 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| QQQ260116C00495000 | 2023-12-13 11:50AM EDT | 2026-01-16 | 22.61 | 0.00 | 0.00 | 0.00 | - | 34 | 25 | 1.56% |
| QQQ260618C00495000 | 2023-12-19 11:39AM EDT | 2026-06-18 | 31.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00495000 | 2024-05-06 4:07PM EDT | 2024-05-17 | 54.93 | 54.70 | 54.93 | 0.00 | - | 4 | 0 | 35.86% |
| QQQ240621P00495000 | 2024-04-17 4:08PM EDT | 2024-06-21 | 68.93 | 54.64 | 54.95 | 0.00 | - | 1 | 0 | 17.75% |
| QQQ240628P00495000 | 2023-12-11 11:59AM EDT | 2024-06-28 | 101.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240719P00495000 | 2024-03-26 12:10PM EDT | 2024-07-19 | 48.57 | 64.88 | 65.87 | 0.00 | - | 2 | 0 | 37.34% |
| QQQ240920P00495000 | 2024-04-16 1:44PM EDT | 2024-09-20 | 63.75 | 54.71 | 54.97 | 0.00 | - | 2 | 0 | 10.44% |
| QQQ241018P00495000 | 2024-03-28 10:06AM EDT | 2024-10-18 | 50.80 | 63.81 | 64.21 | 0.00 | - | 2 | 0 | 23.29% |
| QQQ241115P00495000 | 2024-05-03 10:39AM EDT | 2024-11-15 | 60.75 | 54.84 | 55.12 | 0.00 | - | 1 | 2 | 9.35% |
| QQQ241220P00495000 | 2024-03-28 2:25PM EDT | 2024-12-20 | 52.92 | 63.91 | 64.40 | 0.00 | - | 232 | 0 | 19.99% |
| QQQ241231P00495000 | 2024-05-07 1:38PM EDT | 2024-12-31 | 54.18 | 55.22 | 55.61 | -10.27 | -15.93% | 21 | 0 | 9.60% |
| QQQ250117P00495000 | 2023-06-30 12:57PM EDT | 2025-01-17 | 124.47 | 109.50 | 114.22 | 0.00 | - | 5 | 0 | 52.77% |
| QQQ250321P00495000 | 2024-04-18 1:18PM EDT | 2025-03-21 | 71.77 | 56.40 | 56.99 | 0.00 | - | - | 60 | 10.29% |
| QQQ250331P00495000 | 2024-04-22 12:57PM EDT | 2025-03-31 | 78.14 | 56.73 | 57.36 | 0.00 | - | 60 | 0 | 10.55% |
© 2024 Yahoo. Todos los derechos reservados.