Mercados españoles cerrados
S&P 500
5.190,56 +9,82 (+0,19%) Nasdaq
16.341,60 -7,64 (-0,05%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0760 -0,0014 (-0,13%) Petróleo Brent
83,22 -0,11 (-0,13%) Bitcoin EUR
58.623,71 -88,27 (-0,15%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 03:58PM EDT. Mercado abierto.
Precio de ejercicio:510.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00510000 | 2024-04-24 12:21PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 38 | 46.88% |
| QQQ240517C00510000 | 2024-04-26 2:08PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 778 | 28.52% |
| QQQ240524C00510000 | 2024-05-06 3:52PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 42 | 22.27% |
| QQQ240531C00510000 | 2024-05-01 11:39AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 345 | 358 | 20.12% |
| QQQ240607C00510000 | 2024-04-26 1:12PM EDT | 2024-06-07 | 0.03 | 0.01 | 0.02 | 0.00 | - | 20 | 20 | 17.77% |
| QQQ240614C00510000 | 2024-05-03 3:03PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.04 | 0.00 | - | 5 | 5 | 17.29% |
| QQQ240621C00510000 | 2024-05-07 2:07PM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 2 | 33,339 | 16.31% |
| QQQ240628C00510000 | 2024-05-03 12:24PM EDT | 2024-06-28 | 0.05 | 0.06 | 0.08 | 0.00 | - | 9 | 349 | 16.02% |
| QQQ240719C00510000 | 2024-05-07 1:39PM EDT | 2024-07-19 | 0.24 | 0.21 | 0.22 | +0.02 | +9.09% | 9 | 4,038 | 15.53% |
| QQQ240816C00510000 | 2024-05-07 1:43PM EDT | 2024-08-16 | 0.75 | 0.68 | 0.71 | +0.02 | +2.74% | 5 | 113 | 16.12% |
| QQQ240920C00510000 | 2024-05-07 3:01PM EDT | 2024-09-20 | 1.75 | 1.72 | 1.74 | +0.04 | +2.34% | 1,254 | 5,466 | 16.88% |
| QQQ240930C00510000 | 2024-05-06 9:34AM EDT | 2024-09-30 | 2.10 | 1.94 | 2.02 | +0.29 | +16.02% | 2 | 157 | 16.90% |
| QQQ241018C00510000 | 2024-05-03 10:17AM EDT | 2024-10-18 | 2.34 | 2.72 | 2.80 | 0.00 | - | 2 | 621 | 17.39% |
| QQQ241115C00510000 | 2024-05-07 9:49AM EDT | 2024-11-15 | 4.51 | 4.33 | 4.47 | +0.27 | +6.37% | 2 | 421 | 18.48% |
| QQQ241220C00510000 | 2024-05-07 10:18AM EDT | 2024-12-20 | 6.44 | 6.20 | 6.24 | +0.34 | +5.57% | 2 | 4,953 | 19.02% |
| QQQ241231C00510000 | 2024-05-06 1:08PM EDT | 2024-12-31 | 6.31 | 6.52 | 6.70 | 0.00 | - | 50 | 397 | 19.05% |
| QQQ250117C00510000 | 2023-12-22 2:28PM EDT | 2025-01-17 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 3.13% |
| QQQ250321C00510000 | 2024-05-07 12:22PM EDT | 2025-03-21 | 11.80 | 11.26 | 11.54 | +0.86 | +7.86% | 167 | 2,427 | 20.43% |
| QQQ250331C00510000 | 2024-05-06 11:27AM EDT | 2025-03-31 | 11.22 | 11.52 | 11.84 | 0.00 | - | 77 | 78 | 20.35% |
| QQQ250620C00510000 | 2024-05-06 11:58AM EDT | 2025-06-20 | 16.43 | 16.73 | 17.20 | 0.00 | - | 2 | 348 | 21.65% |
| QQQ251219C00510000 | 2024-05-06 11:57AM EDT | 2025-12-19 | 27.48 | 27.72 | 28.40 | 0.00 | - | 199 | 202 | 23.49% |
| QQQ260116C00510000 | 2024-05-06 11:56AM EDT | 2026-01-16 | 28.72 | 27.72 | 31.08 | 0.00 | - | 84 | 171 | 24.19% |
| QQQ260618C00510000 | 2024-05-06 1:22PM EDT | 2026-06-18 | 37.07 | 36.05 | 40.91 | 0.00 | - | 1 | 3 | 25.63% |
| QQQ261218C00510000 | 2024-04-19 2:46PM EDT | 2026-12-18 | 40.00 | 46.16 | 51.00 | 0.00 | - | 1 | 18 | 26.64% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00510000 | 2024-05-06 4:06PM EDT | 2024-05-17 | 69.98 | 69.60 | 69.90 | 0.00 | - | 6 | 0 | 46.19% |
| QQQ240621P00510000 | 2024-04-04 10:43AM EDT | 2024-06-21 | 64.35 | 73.79 | 74.15 | 0.00 | - | 1 | 0 | 38.65% |
| QQQ240920P00510000 | 2024-04-12 3:58PM EDT | 2024-09-20 | 71.85 | 69.39 | 69.65 | 0.00 | - | 1 | 0 | 11.84% |
| QQQ241018P00510000 | 2024-03-26 12:29PM EDT | 2024-10-18 | 64.00 | 79.80 | 80.94 | 0.00 | - | 2 | 0 | 28.45% |
| QQQ241115P00510000 | 2024-03-22 11:07AM EDT | 2024-11-15 | 64.54 | 95.10 | 95.69 | 0.00 | - | 2 | 0 | 39.43% |
| QQQ241220P00510000 | 2024-04-04 1:43PM EDT | 2024-12-20 | 64.29 | 73.71 | 74.23 | 0.00 | - | 10 | 0 | 17.48% |
| QQQ241231P00510000 | 2024-04-16 11:09AM EDT | 2024-12-31 | 78.56 | 69.42 | 69.76 | 0.00 | - | 4 | 0 | 9.51% |
| QQQ250321P00510000 | 2024-04-05 11:56AM EDT | 2025-03-21 | 68.91 | 73.56 | 74.36 | 0.00 | - | 7 | 2 | 14.92% |
| QQQ250620P00510000 | 2024-05-06 3:44PM EDT | 2025-06-20 | 71.49 | 69.46 | 71.27 | 0.00 | - | 1 | 2 | 10.01% |
| QQQ251219P00510000 | 2024-05-06 11:16AM EDT | 2025-12-19 | 75.13 | 70.94 | 74.50 | 0.00 | - | 2 | 2 | 11.07% |
| QQQ260116P00510000 | 2024-05-06 3:08PM EDT | 2026-01-16 | 71.72 | 70.49 | 75.00 | 0.00 | - | 25 | 8 | 11.17% |
| QQQ260618P00510000 | 2023-10-26 1:41PM EDT | 2026-06-18 | 166.64 | 118.00 | 123.00 | 0.00 | - | - | 0 | 30.69% |
| QQQ261218P00510000 | 2024-04-22 12:01PM EDT | 2026-12-18 | 94.67 | 75.05 | 79.50 | 0.00 | - | 1 | 37 | 11.22% |
© 2024 Yahoo. Todos los derechos reservados.