Mercados españoles abiertos en 3 hrs 55 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
82,80 -0,36 (-0,43%) Bitcoin EUR
58.462,69 -843,84 (-1,42%)
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:540.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00540000 | 2024-04-24 1:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 401 | 40.23% |
| QQQ240621C00540000 | 2024-05-02 3:06PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 735 | 20.12% |
| QQQ240628C00540000 | 2024-05-01 3:52PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 835 | 19.53% |
| QQQ240719C00540000 | 2024-05-07 1:01PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.05 | 0.00 | - | 100 | 455 | 17.33% |
| QQQ240816C00540000 | 2024-05-03 1:54PM EDT | 2024-08-16 | 0.12 | 0.12 | 0.15 | 0.00 | - | 3 | 171 | 16.75% |
| QQQ240920C00540000 | 2024-05-07 3:08PM EDT | 2024-09-20 | 0.43 | 0.43 | 0.44 | +0.09 | +26.47% | 1 | 2,325 | 16.82% |
| QQQ240930C00540000 | 2024-04-19 3:15PM EDT | 2024-09-30 | 0.35 | 0.48 | 0.56 | 0.00 | - | 1 | 56 | 16.88% |
| QQQ241018C00540000 | 2024-05-06 3:59PM EDT | 2024-10-18 | 0.85 | 0.79 | 0.84 | 0.00 | - | 3 | 645 | 17.11% |
| QQQ241115C00540000 | 2024-05-07 10:43AM EDT | 2024-11-15 | 1.59 | 1.51 | 1.57 | +0.11 | +7.43% | 65 | 650 | 17.90% |
| QQQ241220C00540000 | 2024-05-06 3:49PM EDT | 2024-12-20 | 2.48 | 2.48 | 2.52 | 0.00 | - | 11 | 1,585 | 18.34% |
| QQQ241231C00540000 | 2024-05-02 2:44PM EDT | 2024-12-31 | 1.87 | 2.58 | 2.84 | 0.00 | - | 9 | 86 | 18.45% |
| QQQ250117C00540000 | 2023-12-07 11:10AM EDT | 2025-01-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 6.25% |
| QQQ250321C00540000 | 2024-05-07 3:20PM EDT | 2025-03-21 | 5.60 | 5.40 | 5.85 | +0.20 | +3.70% | 1 | 526 | 19.52% |
| QQQ250331C00540000 | 2024-04-05 10:07AM EDT | 2025-03-31 | 7.85 | 5.16 | 5.77 | 0.00 | - | 8 | 50 | 19.14% |
| QQQ250620C00540000 | 2023-12-22 10:33AM EDT | 2025-06-20 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 3.13% |
| QQQ251219C00540000 | 2023-12-21 4:25PM EDT | 2025-12-19 | 12.17 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 3.13% |
| QQQ260116C00540000 | 2024-05-06 3:46PM EDT | 2026-01-16 | 19.48 | 17.50 | 22.26 | 0.00 | - | 69 | 129 | 23.42% |
| QQQ260618C00540000 | 2024-05-07 2:22PM EDT | 2026-06-18 | 27.96 | 25.80 | 30.50 | +0.78 | +2.87% | 4 | 14 | 24.54% |
| QQQ261218C00540000 | 2024-04-30 3:15PM EDT | 2026-12-18 | 34.60 | 35.02 | 40.00 | 0.00 | - | 1 | 6 | 25.60% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00540000 | 2024-03-26 12:53PM EDT | 2024-05-17 | 94.38 | 109.74 | 110.97 | 0.00 | - | 4 | 0 | 135.18% |
| QQQ240621P00540000 | 2024-04-19 10:41AM EDT | 2024-06-21 | 121.11 | 99.10 | 99.42 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628P00540000 | 2024-04-19 1:02PM EDT | 2024-06-28 | 122.69 | 98.98 | 99.54 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240719P00540000 | 2024-05-01 12:12PM EDT | 2024-07-19 | 117.99 | 99.08 | 99.42 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930P00540000 | 2024-02-26 4:49PM EDT | 2024-09-30 | 102.87 | 94.54 | 95.07 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00540000 | 2024-03-12 11:15AM EDT | 2024-12-20 | 97.47 | 98.56 | 99.08 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250117P00540000 | 2023-11-08 2:18PM EDT | 2025-01-17 | 168.22 | 147.01 | 149.13 | 0.00 | - | 2 | 0 | 55.49% |
| QQQ250321P00540000 | 2024-03-28 1:47PM EDT | 2025-03-21 | 95.75 | 108.63 | 109.38 | 0.00 | - | 2 | 0 | 23.17% |
| QQQ250620P00540000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 196.88 | 148.69 | 152.29 | 0.00 | - | - | 0 | 46.13% |
| QQQ260116P00540000 | 2023-11-01 2:08PM EDT | 2026-01-16 | 186.78 | 147.50 | 152.45 | 0.00 | - | - | 0 | 37.58% |
| QQQ261218P00540000 | 2024-04-15 2:40PM EDT | 2026-12-18 | 109.50 | 97.83 | 102.00 | 0.00 | - | - | 1 | 8.88% |
© 2024 Yahoo. Todos los derechos reservados.