Mercados españoles abiertos en 8 hrs 57 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
1,0757 -0,0016 (-0,15%) Petróleo Brent
83,11 -0,05 (-0,06%) Bitcoin EUR
58.632,70 -443,71 (-0,75%)
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:520.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00520000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 466 | 50.00% |
| QQQ240517C00520000 | 2024-04-24 1:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 401 | 32.03% |
| QQQ240524C00520000 | 2024-04-24 12:06PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 276 | 25.00% |
| QQQ240531C00520000 | 2024-04-30 12:22PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 22.46% |
| QQQ240621C00520000 | 2024-05-07 11:24AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 6 | 3,757 | 17.29% |
| QQQ240628C00520000 | 2024-05-03 12:23PM EDT | 2024-06-28 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 659 | 16.99% |
| QQQ240719C00520000 | 2024-05-03 1:07PM EDT | 2024-07-19 | 0.10 | 0.10 | 0.12 | 0.00 | - | 14 | 445 | 15.94% |
| QQQ240816C00520000 | 2024-05-07 4:00PM EDT | 2024-08-16 | 0.38 | 0.37 | 0.40 | -0.01 | -2.56% | 102 | 281 | 16.16% |
| QQQ240920C00520000 | 2024-05-07 3:25PM EDT | 2024-09-20 | 1.11 | 1.09 | 1.12 | +0.06 | +5.71% | 3 | 872 | 16.86% |
| QQQ240930C00520000 | 2024-05-06 3:57PM EDT | 2024-09-30 | 1.30 | 1.22 | 1.32 | 0.00 | - | 13 | 59 | 16.85% |
| QQQ241018C00520000 | 2024-05-07 12:00PM EDT | 2024-10-18 | 2.01 | 1.84 | 1.91 | +0.07 | +3.61% | 17 | 175 | 17.30% |
| QQQ241115C00520000 | 2024-04-22 10:16AM EDT | 2024-11-15 | 1.91 | 3.08 | 3.21 | 0.00 | - | 3 | 54 | 18.28% |
| QQQ241220C00520000 | 2024-05-07 4:05PM EDT | 2024-12-20 | 4.65 | 4.64 | 4.71 | +0.20 | +4.49% | 19 | 377 | 18.82% |
| QQQ241231C00520000 | 2024-05-03 2:15PM EDT | 2024-12-31 | 4.49 | 4.81 | 5.06 | 0.00 | - | 4 | 133 | 18.81% |
| QQQ250117C00520000 | 2023-12-26 4:55PM EDT | 2025-01-17 | 4.99 | 0.00 | 0.00 | 0.00 | - | 390 | 749 | 3.13% |
| QQQ250321C00520000 | 2024-05-07 1:58PM EDT | 2025-03-21 | 9.10 | 8.82 | 9.32 | +1.67 | +22.48% | 82 | 304 | 20.15% |
| QQQ250331C00520000 | 2024-05-07 2:26PM EDT | 2025-03-31 | 9.30 | 9.08 | 9.65 | +2.69 | +40.70% | 4 | 93 | 20.11% |
| QQQ250620C00520000 | 2023-12-22 2:42PM EDT | 2025-06-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| QQQ251219C00520000 | 2024-05-06 11:58AM EDT | 2025-12-19 | 24.29 | 24.29 | 25.12 | 0.00 | - | 8 | 462 | 23.17% |
| QQQ260116C00520000 | 2024-05-06 11:57AM EDT | 2026-01-16 | 25.66 | 23.50 | 28.30 | 0.00 | - | 84 | 300 | 24.14% |
| QQQ260618C00520000 | 2024-05-07 12:12PM EDT | 2026-06-18 | 36.15 | 32.50 | 37.32 | +4.30 | +13.50% | 6 | 70 | 25.32% |
| QQQ261218C00520000 | 2024-05-06 4:01PM EDT | 2026-12-18 | 44.00 | 42.50 | 47.24 | 0.00 | - | 7 | 50 | 26.35% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00520000 | 2024-04-23 2:07PM EDT | 2024-05-10 | 94.06 | 79.09 | 79.42 | 0.00 | - | - | 0 | 0.00% |
| QQQ240517P00520000 | 2024-01-31 4:01PM EDT | 2024-05-17 | 99.59 | 74.40 | 74.74 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621P00520000 | 2024-02-06 12:54PM EDT | 2024-06-21 | 94.04 | 73.74 | 77.62 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240816P00520000 | 2024-04-22 11:13AM EDT | 2024-08-16 | 105.49 | 79.10 | 79.42 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00520000 | 2023-08-18 10:18AM EDT | 2024-09-20 | 164.96 | 147.32 | 152.00 | 0.00 | - | 2 | 0 | 90.89% |
| QQQ241018P00520000 | 2024-04-22 2:40PM EDT | 2024-10-18 | 99.40 | 79.10 | 79.41 | 0.00 | - | - | 0 | 0.00% |
| QQQ241115P00520000 | 2024-03-06 2:23PM EDT | 2024-11-15 | 78.43 | 79.41 | 79.93 | 0.00 | - | 2 | 0 | 11.10% |
| QQQ241220P00520000 | 2024-04-04 9:53AM EDT | 2024-12-20 | 74.23 | 83.68 | 84.23 | 0.00 | - | 2 | 0 | 18.67% |
| QQQ241231P00520000 | 2024-04-01 11:53AM EDT | 2024-12-31 | 76.38 | 90.76 | 91.42 | 0.00 | - | - | 0 | 25.56% |
| QQQ250117P00520000 | 2023-10-26 1:43PM EDT | 2025-01-17 | 176.15 | 129.45 | 131.58 | 0.00 | - | 112 | 0 | 53.43% |
| QQQ250321P00520000 | 2024-03-25 2:59PM EDT | 2025-03-21 | 73.89 | 95.72 | 96.92 | 0.00 | - | 2 | 0 | 26.20% |
| QQQ250331P00520000 | 2024-04-04 10:08AM EDT | 2025-03-31 | 74.00 | 83.51 | 84.39 | 0.00 | - | 2 | 0 | 15.72% |
| QQQ250620P00520000 | 2023-06-05 2:28PM EDT | 2025-06-20 | 164.13 | 147.50 | 152.26 | 0.00 | - | 2 | 1 | 52.67% |
| QQQ251219P00520000 | 2024-05-07 9:31AM EDT | 2025-12-19 | 81.30 | 78.76 | 82.18 | -3.10 | -3.67% | 2 | 9 | 9.85% |
| QQQ260116P00520000 | 2024-05-02 12:34PM EDT | 2026-01-16 | 96.60 | 78.10 | 82.50 | 0.00 | - | 2 | 2 | 9.93% |
| QQQ260618P00520000 | 2024-05-06 11:52AM EDT | 2026-06-18 | 83.69 | 79.81 | 84.00 | 0.00 | - | 2 | 5 | 10.03% |
| QQQ261218P00520000 | 2024-04-29 10:05AM EDT | 2026-12-18 | 90.40 | 81.88 | 86.00 | 0.00 | - | 1 | 12 | 10.18% |
© 2024 Yahoo. Todos los derechos reservados.