Mercados españoles cerrados
S&P 500
5.195,33 +14,59 (+0,28%) Nasdaq
16.388,39 +39,15 (+0,24%) NIKKEI 225
38.835,10 +599,03 (+1,57%) Dólar/Euro
1,0775 +0,0001 (+0,01%) Petróleo Brent
83,32 -0,01 (-0,01%) Bitcoin EUR
59.223,20 +150,89 (+0,26%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
A partir del 12:15PM EDT. Mercado abierto.
Precio de ejercicio:550.00
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00550000 | 2024-04-24 1:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 3,184 | 41.02% |
| QQQ240621C00550000 | 2024-05-07 11:22AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 154 | 52,007 | 21.29% |
| QQQ240628C00550000 | 2024-04-03 2:24PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.03 | 0.00 | - | 20 | 2,027 | 20.61% |
| QQQ240719C00550000 | 2024-05-06 9:34AM EDT | 2024-07-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 2 | 2,932 | 17.97% |
| QQQ240816C00550000 | 2024-05-07 9:52AM EDT | 2024-08-16 | 0.09 | 0.07 | 0.09 | 0.00 | - | 9 | 245 | 16.65% |
| QQQ240920C00550000 | 2024-05-07 11:47AM EDT | 2024-09-20 | 0.31 | 0.30 | 0.31 | +0.10 | +47.62% | 100 | 1,712 | 16.87% |
| QQQ240930C00550000 | 2024-04-26 2:28PM EDT | 2024-09-30 | 0.33 | 0.34 | 0.40 | 0.00 | - | 1 | 257 | 16.92% |
| QQQ241018C00550000 | 2024-05-07 10:14AM EDT | 2024-10-18 | 0.57 | 0.58 | 0.61 | +0.04 | +7.55% | 10 | 2,308 | 17.08% |
| QQQ241115C00550000 | 2024-05-06 9:40AM EDT | 2024-11-15 | 1.00 | 1.14 | 1.18 | 0.00 | - | 50 | 212 | 17.80% |
| QQQ241220C00550000 | 2024-05-07 10:02AM EDT | 2024-12-20 | 1.85 | 1.92 | 1.95 | +0.05 | +2.78% | 5 | 870 | 18.18% |
| QQQ241231C00550000 | 2024-05-06 11:25AM EDT | 2024-12-31 | 1.88 | 2.03 | 2.15 | 0.00 | - | 6 | 144 | 18.15% |
| QQQ250117C00550000 | 2023-12-22 4:53PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,338 | 6.25% |
| QQQ250321C00550000 | 2024-05-06 2:49PM EDT | 2025-03-21 | 4.33 | 4.53 | 4.72 | 0.00 | - | 1 | 1,025 | 19.18% |
| QQQ250331C00550000 | 2024-05-03 12:35PM EDT | 2025-03-31 | 4.21 | 4.66 | 4.94 | 0.00 | - | 8 | 57 | 19.14% |
| QQQ250620C00550000 | 2023-12-26 1:22PM EDT | 2025-06-20 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 3.13% |
| QQQ251219C00550000 | 2023-12-01 1:36PM EDT | 2025-12-19 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,371 | 3.13% |
| QQQ260116C00550000 | 2024-05-07 11:28AM EDT | 2026-01-16 | 18.00 | 16.80 | 19.23 | +0.89 | +5.20% | 8 | 16,431 | 22.66% |
| QQQ260618C00550000 | 2024-05-07 11:49AM EDT | 2026-06-18 | 25.88 | 23.54 | 27.94 | +3.08 | +13.51% | 19 | 21 | 24.18% |
| QQQ261218C00550000 | 2024-05-06 11:40AM EDT | 2026-12-18 | 33.57 | 32.52 | 37.12 | 0.00 | - | 1 | 103 | 25.21% |
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00550000 | 2024-04-08 2:12PM EDT | 2024-05-17 | 109.07 | 108.27 | 108.53 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ240621P00550000 | 2024-04-17 4:14PM EDT | 2024-06-21 | 123.97 | 108.14 | 108.44 | 0.00 | - | 2 | 0 | 25.78% |
| QQQ240628P00550000 | 2024-02-20 2:10PM EDT | 2024-06-28 | 125.24 | 103.57 | 103.97 | 0.00 | - | - | 0 | 0.00% |
| QQQ240719P00550000 | 2024-05-01 12:10PM EDT | 2024-07-19 | 128.22 | 108.14 | 108.45 | 0.00 | - | 16 | 0 | 20.61% |
| QQQ240816P00550000 | 2024-04-24 10:52AM EDT | 2024-08-16 | 122.65 | 108.23 | 108.53 | 0.00 | - | - | 0 | 18.65% |
| QQQ240920P00550000 | 2024-02-20 2:44PM EDT | 2024-09-20 | 125.05 | 103.57 | 103.97 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00550000 | 2024-03-26 12:47PM EDT | 2024-10-18 | 104.25 | 119.77 | 120.93 | 0.00 | - | 1 | 0 | 36.95% |
| QQQ241115P00550000 | 2024-03-26 1:48PM EDT | 2024-11-15 | 104.51 | 119.68 | 121.02 | 0.00 | - | 18 | 0 | 34.26% |
| QQQ241220P00550000 | 2024-03-26 1:49PM EDT | 2024-12-20 | 104.41 | 119.55 | 121.14 | 0.00 | - | 4 | 0 | 31.64% |
| QQQ241231P00550000 | 2024-04-01 2:15PM EDT | 2024-12-31 | 106.05 | 120.46 | 121.53 | 0.00 | - | - | 0 | 31.27% |
| QQQ250117P00550000 | 2023-12-21 12:59PM EDT | 2025-01-17 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250321P00550000 | 2024-03-25 12:05PM EDT | 2025-03-21 | 104.76 | 125.71 | 126.92 | 0.00 | - | 1 | 0 | 31.17% |
| QQQ250620P00550000 | 2023-11-08 2:21PM EDT | 2025-06-20 | 178.47 | 156.28 | 159.84 | 0.00 | - | 2 | 0 | 46.53% |
| QQQ260116P00550000 | 2023-11-01 12:47PM EDT | 2026-01-16 | 197.01 | 157.50 | 162.44 | 0.00 | - | - | 0 | 39.00% |
| QQQ260618P00550000 | 2023-11-06 3:08PM EDT | 2026-06-18 | 182.55 | 162.50 | 167.41 | 0.00 | - | - | 0 | 36.89% |
| QQQ261218P00550000 | 2024-04-26 2:48PM EDT | 2026-12-18 | 118.93 | 106.00 | 110.50 | 0.00 | - | 1 | 0 | 9.23% |
© 2024 Yahoo. Todos los derechos reservados.