Mercados españoles abiertos en 3 hrs 48 min
S&P 500
5.187,70 +6,96 (+0,13%) Nasdaq
16.332,56 -16,69 (-0,10%) NIKKEI 225
38.303,39 -531,71 (-1,37%) Dólar/Euro
1,0743 -0,0015 (-0,14%) Petróleo Brent
82,83 -0,33 (-0,40%) Bitcoin EUR
58.445,21 -852,00 (-1,44%)
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:500.00
Opciones de comprapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00500000 | 2024-05-03 9:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 547 | 47.66% |
| QQQ240517C00500000 | 2024-05-07 1:05PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 419 | 3,936 | 26.17% |
| QQQ240524C00500000 | 2024-05-06 1:45PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 12.50% |
| QQQ240531C00500000 | 2024-05-07 2:00PM EDT | 2024-05-31 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 30 | 113 | 18.85% |
| QQQ240607C00500000 | 2024-05-07 12:59PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.04 | 0.00 | - | 5 | 18 | 17.09% |
| QQQ240614C00500000 | 2024-05-07 9:30AM EDT | 2024-06-14 | 0.05 | 0.03 | 0.06 | 0.00 | - | 499 | 11 | 16.16% |
| QQQ240621C00500000 | 2024-05-07 3:43PM EDT | 2024-06-21 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 161 | 48,630 | 15.63% |
| QQQ240628C00500000 | 2024-05-07 11:54AM EDT | 2024-06-28 | 0.16 | 0.12 | 0.15 | +0.04 | +33.33% | 350 | 1,154 | 15.58% |
| QQQ240719C00500000 | 2024-05-07 4:14PM EDT | 2024-07-19 | 0.44 | 0.42 | 0.44 | -0.04 | -8.33% | 41 | 3,025 | 15.59% |
| QQQ240816C00500000 | 2024-05-07 4:00PM EDT | 2024-08-16 | 1.21 | 1.24 | 1.27 | -0.09 | -6.92% | 171 | 249 | 16.43% |
| QQQ240920C00500000 | 2024-05-07 3:11PM EDT | 2024-09-20 | 2.80 | 2.77 | 2.80 | -0.05 | -1.75% | 154 | 8,613 | 17.37% |
| QQQ240930C00500000 | 2024-04-30 3:23PM EDT | 2024-09-30 | 2.20 | 3.05 | 3.13 | 0.00 | - | 4 | 78 | 17.33% |
| QQQ241018C00500000 | 2024-05-07 2:58PM EDT | 2024-10-18 | 4.09 | 4.09 | 4.17 | +0.06 | +1.49% | 45 | 2,859 | 17.88% |
| QQQ241115C00500000 | 2024-05-07 1:13PM EDT | 2024-11-15 | 6.15 | 6.10 | 6.23 | -0.10 | -1.60% | 12 | 5,290 | 19.00% |
| QQQ241220C00500000 | 2024-05-07 4:05PM EDT | 2024-12-20 | 8.36 | 8.38 | 8.44 | +0.01 | +0.12% | 20 | 8,881 | 19.67% |
| QQQ241231C00500000 | 2024-05-07 1:58PM EDT | 2024-12-31 | 8.82 | 8.61 | 8.93 | +0.43 | +5.13% | 20 | 224 | 19.66% |
| QQQ250117C00500000 | 2024-05-07 3:28PM EDT | 2025-01-17 | 9.89 | 9.82 | 10.00 | -0.10 | -1.00% | 820 | 24,839 | 19.92% |
| QQQ250321C00500000 | 2024-05-07 3:19PM EDT | 2025-03-21 | 14.10 | 13.91 | 14.42 | +1.45 | +11.46% | 9 | 1,138 | 21.09% |
| QQQ250331C00500000 | 2024-05-06 12:09PM EDT | 2025-03-31 | 13.91 | 14.23 | 14.84 | 0.00 | - | 2 | 188 | 21.05% |
| QQQ250620C00500000 | 2024-05-06 3:52PM EDT | 2025-06-20 | 19.91 | 19.92 | 20.61 | 0.00 | - | 19 | 682 | 22.33% |
| QQQ251219C00500000 | 2024-05-07 3:20PM EDT | 2025-12-19 | 31.91 | 31.57 | 32.38 | +0.47 | +1.49% | 2 | 1,807 | 24.14% |
| QQQ260116C00500000 | 2024-05-07 10:24AM EDT | 2026-01-16 | 33.32 | 31.00 | 35.63 | +1.42 | +4.45% | 1 | 176 | 25.05% |
| QQQ260618C00500000 | 2024-05-07 1:44PM EDT | 2026-06-18 | 41.00 | 41.22 | 45.13 | -0.20 | -0.49% | 1 | 516 | 26.21% |
| QQQ261218C00500000 | 2024-05-06 3:54PM EDT | 2026-12-18 | 53.00 | 50.50 | 55.42 | +0.80 | +1.53% | 2 | 906 | 27.21% |
Opciones de ventapara8 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00500000 | 2024-05-02 10:38AM EDT | 2024-05-10 | 76.65 | 59.10 | 59.43 | 0.00 | - | - | 0 | 0.00% |
| QQQ240517P00500000 | 2024-05-07 4:02PM EDT | 2024-05-17 | 59.49 | 59.09 | 59.42 | -0.47 | -0.78% | 5 | 3 | 0.00% |
| QQQ240531P00500000 | 2024-05-07 11:34AM EDT | 2024-05-31 | 58.70 | 59.05 | 59.48 | -1.85 | -3.06% | 5 | 4 | 0.00% |
| QQQ240607P00500000 | 2024-05-02 10:37AM EDT | 2024-06-07 | 76.69 | 59.11 | 59.42 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621P00500000 | 2024-04-19 3:50PM EDT | 2024-06-21 | 86.00 | 59.10 | 59.42 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240628P00500000 | 2024-05-07 11:34AM EDT | 2024-06-28 | 59.30 | 58.98 | 59.54 | -1.56 | -2.56% | 10 | 8 | 0.00% |
| QQQ240719P00500000 | 2024-05-07 3:39PM EDT | 2024-07-19 | 59.57 | 59.10 | 59.43 | -4.75 | -7.38% | 2 | 2 | 0.00% |
| QQQ240816P00500000 | 2024-04-30 3:59PM EDT | 2024-08-16 | 74.73 | 59.10 | 59.42 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00500000 | 2024-05-06 11:23AM EDT | 2024-09-20 | 62.00 | 59.10 | 59.41 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240930P00500000 | 2024-05-01 9:31AM EDT | 2024-09-30 | 76.66 | 59.11 | 59.42 | 0.00 | - | 7 | 3 | 0.00% |
| QQQ241018P00500000 | 2024-05-06 3:36PM EDT | 2024-10-18 | 61.01 | 59.11 | 59.41 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241115P00500000 | 2024-05-07 11:02AM EDT | 2024-11-15 | 58.25 | 59.11 | 59.42 | -3.65 | -5.90% | 10 | 10 | 0.00% |
| QQQ241220P00500000 | 2024-05-06 12:15PM EDT | 2024-12-20 | 62.32 | 59.10 | 59.51 | 0.00 | - | 30 | 32 | 0.00% |
| QQQ241231P00500000 | 2024-05-06 1:44PM EDT | 2024-12-31 | 61.50 | 59.16 | 59.61 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ250117P00500000 | 2024-05-07 1:17PM EDT | 2025-01-17 | 59.10 | 59.33 | 59.80 | -2.89 | -4.66% | 1 | 5 | 7.06% |
| QQQ250321P00500000 | 2024-05-07 12:08PM EDT | 2025-03-21 | 59.47 | 59.96 | 60.69 | -3.83 | -6.05% | 5 | 7 | 8.87% |
| QQQ250331P00500000 | 2024-05-07 11:58AM EDT | 2025-03-31 | 59.90 | 60.05 | 60.85 | -5.10 | -7.85% | 2 | 1 | 9.02% |
| QQQ250620P00500000 | 2024-04-26 11:28AM EDT | 2025-06-20 | 69.43 | 60.41 | 63.12 | 0.00 | - | 2 | 30 | 10.70% |
| QQQ251219P00500000 | 2024-05-07 3:20PM EDT | 2025-12-19 | 65.50 | 63.10 | 66.98 | -9.06 | -12.15% | 2 | 6 | 11.55% |
| QQQ260116P00500000 | 2024-01-19 4:40PM EDT | 2026-01-16 | 80.00 | 71.72 | 76.50 | 0.00 | - | 20 | 20 | 16.35% |
| QQQ260618P00500000 | 2023-12-12 1:40PM EDT | 2026-06-18 | 105.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00500000 | 2024-05-03 12:14PM EDT | 2026-12-18 | 74.00 | 68.34 | 73.00 | 0.00 | - | 1 | 9 | 11.76% |
© 2024 Yahoo. Todos los derechos reservados.