Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00129780 | 2024-05-17 3:45PM EDT | 129.78 | 322.37 | 322.15 | 322.46 | +26.67 | +9.02% | 20 | 291 | 167.29% |
| QQQ240621C00130000 | 2023-12-19 1:23PM EDT | 130.00 | 281.15 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
| QQQ240621C00134780 | 2024-05-01 2:46PM EDT | 134.78 | 293.57 | 317.17 | 317.49 | 0.00 | - | 1 | 8 | 163.87% |
| QQQ240621C00135000 | 2023-09-18 12:39PM EDT | 135.00 | 241.18 | 232.12 | 233.59 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621C00139780 | 2024-03-08 11:03AM EDT | 139.78 | 309.25 | 301.98 | 302.46 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ240621C00140000 | 2023-09-21 12:17PM EDT | 140.00 | 224.43 | 218.06 | 218.70 | 0.00 | - | 10 | 5 | 0.00% |
| QQQ240621C00144780 | 2024-03-14 9:30AM EDT | 144.78 | 297.48 | 294.98 | 295.49 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ240621C00145000 | 2023-11-29 12:07PM EDT | 145.00 | 249.79 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ240621C00149780 | 2024-05-07 11:04AM EDT | 149.78 | 292.75 | 302.25 | 302.57 | 0.00 | - | 1 | 47 | 154.20% |
| QQQ240621C00150000 | 2023-10-31 3:55PM EDT | 150.00 | 205.06 | 241.76 | 242.08 | 0.00 | - | 1 | 41 | 0.00% |
| QQQ240621C00154780 | 2024-01-08 11:10AM EDT | 154.78 | 249.57 | 279.04 | 279.40 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240621C00155000 | 2023-07-06 9:30AM EDT | 155.00 | 218.97 | 222.85 | 223.68 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240621C00159780 | 2024-04-18 12:54PM EDT | 159.78 | 266.76 | 292.30 | 292.62 | 0.00 | - | 2 | 107 | 147.75% |
| QQQ240621C00160000 | 2023-10-23 2:46PM EDT | 160.00 | 202.65 | 233.76 | 234.07 | 0.00 | - | 10 | 112 | 0.00% |
| QQQ240621C00164780 | 2024-03-18 12:03AM EDT | 164.78 | 167.26 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621C00165000 | 2023-05-10 10:01AM EDT | 165.00 | 167.26 | 196.80 | 198.20 | 0.00 | - | 1 | 41 | 0.00% |
| QQQ240621C00169780 | 2024-02-22 11:16AM EDT | 169.78 | 268.25 | 278.41 | 278.82 | 0.00 | - | 7 | 37 | 0.00% |
| QQQ240621C00170000 | 2023-12-14 1:52PM EDT | 170.00 | 237.74 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| QQQ240621C00174780 | 2023-12-13 1:16PM EDT | 174.78 | 228.24 | 237.85 | 238.31 | 0.00 | - | - | 59 | 0.00% |
| QQQ240621C00175000 | 2023-12-13 1:16PM EDT | 175.00 | 228.24 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| QQQ240621C00179780 | 2024-03-11 10:00AM EDT | 179.78 | 258.51 | 260.28 | 260.56 | 0.00 | - | 2 | 17 | 0.00% |
| QQQ240621C00180000 | 2023-10-25 12:31PM EDT | 180.00 | 178.96 | 213.39 | 214.25 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621C00184780 | 2024-05-03 11:05AM EDT | 184.78 | 250.30 | 267.44 | 267.76 | 0.00 | - | 1 | 102 | 132.91% |
| QQQ240621C00185000 | 2023-12-11 4:48PM EDT | 185.00 | 215.00 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| QQQ240621C00189780 | 2024-03-11 12:54PM EDT | 189.78 | 250.52 | 249.96 | 250.35 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ240621C00190000 | 2023-05-25 12:13PM EDT | 190.00 | 158.93 | 181.20 | 182.90 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ240621C00194780 | 2024-05-01 11:34AM EDT | 194.78 | 229.00 | 257.50 | 257.82 | 0.00 | - | 2 | 75 | 127.34% |
| QQQ240621C00195000 | 2023-12-21 1:14PM EDT | 195.00 | 214.76 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 0.00% |
| QQQ240621C00199780 | 2024-05-17 11:51AM EDT | 199.78 | 253.17 | 252.53 | 252.85 | -1.48 | -0.58% | 2 | 393 | 124.56% |
| QQQ240621C00200000 | 2023-12-26 11:18AM EDT | 200.00 | 215.11 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 0.00% |
| QQQ240621C00204780 | 2024-05-17 10:04AM EDT | 204.78 | 248.27 | 247.56 | 247.88 | +76.94 | +44.91% | 1 | - | 121.83% |
| QQQ240621C00205000 | 2023-08-11 10:47AM EDT | 205.00 | 171.33 | 176.01 | 176.38 | 0.00 | - | 2 | 43 | 0.00% |
| QQQ240621C00209780 | 2024-03-18 12:03AM EDT | 209.78 | 176.89 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621C00210000 | 2024-05-17 1:42PM EDT | 210.00 | 242.52 | 242.37 | 242.69 | +8.29 | +3.54% | 3 | 2 | 118.99% |
| QQQ240621C00214780 | 2024-03-18 12:03AM EDT | 214.78 | 134.03 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621C00215000 | 2023-05-19 1:25PM EDT | 215.00 | 134.03 | 162.83 | 167.00 | 0.00 | - | 2 | 78 | 0.00% |
| QQQ240621C00219780 | 2024-01-30 1:58PM EDT | 219.78 | 209.65 | 221.35 | 221.67 | 0.00 | - | 5 | 51 | 0.00% |
| QQQ240621C00220000 | 2024-04-15 12:23PM EDT | 220.00 | 220.20 | 233.71 | 234.05 | 0.00 | - | 11 | 9 | 133.44% |
| QQQ240621C00224780 | 2024-04-15 1:44PM EDT | 224.78 | 209.59 | 228.95 | 229.30 | 0.00 | - | 1 | 214 | 130.20% |
| QQQ240621C00225000 | 2024-05-08 3:30PM EDT | 225.00 | 216.67 | 227.45 | 227.77 | 0.00 | - | 2 | 22 | 110.89% |
| QQQ240621C00229780 | 2024-05-03 11:27AM EDT | 229.78 | 206.00 | 222.70 | 223.02 | 0.00 | - | 1 | 108 | 108.45% |
| QQQ240621C00230000 | 2024-05-16 10:20AM EDT | 230.00 | 224.45 | 222.48 | 222.80 | 0.00 | - | 2 | 5 | 108.33% |
| QQQ240621C00234780 | 2024-05-08 10:31AM EDT | 234.78 | 207.61 | 217.72 | 218.04 | 0.00 | - | 2 | 81 | 105.71% |
| QQQ240621C00235000 | 2024-02-29 1:38PM EDT | 235.00 | 205.44 | 211.97 | 212.53 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240621C00239780 | 2024-05-03 10:27AM EDT | 239.78 | 195.50 | 212.75 | 213.07 | 0.00 | - | 1 | 289 | 103.22% |
| QQQ240621C00240000 | 2024-04-24 4:12PM EDT | 240.00 | 186.11 | 212.53 | 212.85 | 0.00 | - | 2 | 1 | 103.08% |
| QQQ240621C00244780 | 2024-03-26 2:29PM EDT | 244.78 | 204.67 | 186.38 | 187.41 | 0.00 | - | 2 | 157 | 0.00% |
| QQQ240621C00245000 | 2024-01-25 2:55PM EDT | 245.00 | 185.27 | 194.89 | 195.36 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ240621C00249780 | 2024-05-06 2:37PM EDT | 249.78 | 190.80 | 202.81 | 203.13 | 0.00 | - | 3 | 163 | 98.24% |
| QQQ240621C00250000 | 2024-05-17 3:44PM EDT | 250.00 | 202.78 | 202.58 | 202.91 | -1.39 | -0.68% | 5 | 86 | 98.02% |
| QQQ240621C00254780 | 2024-03-05 10:52AM EDT | 254.78 | 187.56 | 193.31 | 193.69 | 0.00 | - | 1 | 398 | 0.00% |
| QQQ240621C00255000 | 2024-05-16 9:43AM EDT | 255.00 | 199.30 | 197.62 | 197.94 | 0.00 | - | 2 | 31 | 95.65% |
| QQQ240621C00259780 | 2024-05-16 3:56PM EDT | 259.78 | 193.77 | 192.86 | 193.18 | 0.00 | - | 1 | 462 | 93.21% |
| QQQ240621C00260000 | 2024-05-16 9:50AM EDT | 260.00 | 194.77 | 192.64 | 192.96 | 0.00 | - | 1 | 2 | 93.09% |
| QQQ240621C00264780 | 2024-05-17 3:37PM EDT | 264.78 | 188.16 | 187.89 | 188.21 | -1.08 | -0.57% | 1 | 4,743 | 90.82% |
| QQQ240621C00265000 | 2024-05-06 12:23PM EDT | 265.00 | 174.25 | 187.67 | 187.99 | 0.00 | - | 1 | 2 | 90.70% |
| QQQ240621C00269780 | 2024-05-13 1:27PM EDT | 269.78 | 174.85 | 182.92 | 183.24 | 0.00 | - | 1 | 1,991 | 88.43% |
| QQQ240621C00270000 | 2024-05-17 2:57PM EDT | 270.00 | 182.72 | 182.70 | 183.02 | -1.87 | -1.01% | 1 | 3 | 88.31% |
| QQQ240621C00274780 | 2024-05-17 11:16AM EDT | 274.78 | 178.78 | 177.95 | 178.27 | -1.05 | -0.58% | 2 | 943 | 86.08% |
| QQQ240621C00275000 | 2024-05-17 3:44PM EDT | 275.00 | 177.92 | 177.73 | 178.05 | +10.88 | +6.51% | 5 | 10 | 85.94% |
| QQQ240621C00279780 | 2024-05-14 1:52PM EDT | 279.78 | 165.85 | 172.98 | 173.30 | 0.00 | - | 1 | 11,276 | 83.72% |
| QQQ240621C00280000 | 2024-05-17 1:13PM EDT | 280.00 | 173.04 | 172.76 | 173.08 | +1.64 | +0.96% | 3 | 10 | 83.62% |
| QQQ240621C00284780 | 2024-05-16 3:01PM EDT | 284.78 | 169.63 | 168.01 | 168.33 | 0.00 | - | 5 | 852 | 81.40% |
| QQQ240621C00285000 | 2024-05-17 2:19PM EDT | 285.00 | 166.86 | 167.79 | 168.11 | +4.02 | +2.47% | 2 | 14 | 81.27% |
| QQQ240621C00289780 | 2024-05-16 11:46AM EDT | 289.78 | 165.94 | 163.04 | 163.36 | 0.00 | - | 4 | 3,618 | 79.10% |
| QQQ240621C00290000 | 2024-05-17 2:56PM EDT | 290.00 | 162.68 | 162.82 | 163.14 | +0.58 | +0.36% | 3 | 9 | 78.98% |
| QQQ240621C00294780 | 2024-05-06 3:43PM EDT | 294.78 | 146.50 | 158.08 | 158.39 | 0.00 | - | 1 | 12,032 | 76.86% |
| QQQ240621C00295000 | 2024-05-17 2:55PM EDT | 295.00 | 157.56 | 157.85 | 158.17 | +7.29 | +4.85% | 6 | 7 | 76.68% |
| QQQ240621C00299780 | 2024-05-16 1:54PM EDT | 299.78 | 155.27 | 153.10 | 153.42 | 0.00 | - | 1 | 6,723 | 74.51% |
| QQQ240621C00300000 | 2024-05-17 2:57PM EDT | 300.00 | 152.92 | 152.89 | 153.21 | -1.62 | -1.05% | 4 | 62 | 74.51% |
| QQQ240621C00304780 | 2024-05-16 3:01PM EDT | 304.78 | 149.75 | 148.14 | 148.46 | 0.00 | - | 5 | 3,265 | 72.36% |
| QQQ240621C00305000 | 2024-05-14 2:50PM EDT | 305.00 | 148.09 | 147.92 | 148.24 | +5.64 | +3.96% | 1 | 11 | 72.24% |
| QQQ240621C00309780 | 2024-04-29 9:30AM EDT | 309.78 | 126.14 | 143.17 | 143.49 | 0.00 | - | 1 | 14,912 | 70.11% |
| QQQ240621C00310000 | 2024-05-17 2:30PM EDT | 310.00 | 141.83 | 142.96 | 143.27 | -2.78 | -1.92% | 2 | 45 | 70.04% |
| QQQ240621C00314780 | 2024-05-16 3:56PM EDT | 314.78 | 139.33 | 138.21 | 138.52 | 0.00 | - | 3 | 721 | 67.91% |
| QQQ240621C00315000 | 2024-05-17 2:53PM EDT | 315.00 | 137.96 | 137.99 | 138.31 | +24.83 | +21.95% | 2 | 18 | 67.85% |
| QQQ240621C00319780 | 2024-05-17 3:35PM EDT | 319.78 | 133.50 | 133.24 | 133.56 | -1.70 | -1.26% | 2 | 7,345 | 65.72% |
| QQQ240621C00320000 | 2024-05-16 3:48PM EDT | 320.00 | 134.03 | 133.03 | 133.34 | 0.00 | - | 5 | 37 | 65.65% |
| QQQ240621C00324780 | 2024-05-16 3:43PM EDT | 324.78 | 129.21 | 128.28 | 128.59 | 0.00 | - | 4 | 4,896 | 63.55% |
| QQQ240621C00325000 | 2024-05-14 10:33AM EDT | 325.00 | 121.66 | 128.06 | 128.37 | 0.00 | - | 1 | 94 | 63.43% |
| QQQ240621C00329780 | 2024-05-16 10:40AM EDT | 329.78 | 125.66 | 123.32 | 123.63 | 0.00 | - | 2 | 3,091 | 61.41% |
| QQQ240621C00330000 | 2024-05-17 1:04PM EDT | 330.00 | 123.58 | 123.10 | 123.41 | -1.17 | -0.94% | 1 | 62 | 61.30% |
| QQQ240621C00334780 | 2024-05-16 11:16AM EDT | 334.78 | 121.23 | 118.35 | 118.66 | 0.00 | - | 2 | 5,206 | 59.20% |
| QQQ240621C00335000 | 2024-05-17 10:08AM EDT | 335.00 | 118.59 | 118.14 | 118.45 | -2.78 | -2.29% | 3 | 199 | 59.18% |
| QQQ240621C00339780 | 2024-05-03 2:11PM EDT | 339.78 | 98.81 | 113.39 | 113.70 | 0.00 | - | 41 | 2,882 | 57.08% |
| QQQ240621C00340000 | 2024-05-14 3:19PM EDT | 340.00 | 113.30 | 113.16 | 113.48 | +5.07 | +4.68% | 1 | 58 | 56.93% |
| QQQ240621C00342780 | 2024-05-14 11:17AM EDT | 342.78 | 104.38 | 110.40 | 110.72 | 0.00 | - | 2 | 7 | 55.74% |
| QQQ240621C00343000 | 2023-11-21 12:17PM EDT | 343.00 | 60.88 | 77.30 | 77.66 | 0.00 | - | 4 | 4 | 0.00% |
| QQQ240621C00343780 | 2024-05-03 12:37PM EDT | 343.78 | 94.16 | 109.42 | 109.73 | 0.00 | - | 40 | 15 | 55.37% |
| QQQ240621C00344000 | 2023-11-28 10:41AM EDT | 344.00 | 60.68 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| QQQ240621C00344780 | 2024-05-16 1:28PM EDT | 344.78 | 110.26 | 108.43 | 108.74 | 0.00 | - | 8 | 852 | 54.96% |
| QQQ240621C00345000 | 2024-05-17 1:23PM EDT | 345.00 | 108.24 | 108.21 | 108.52 | -1.61 | -1.47% | 1 | 26 | 54.86% |
| QQQ240621C00345780 | 2024-05-10 3:44PM EDT | 345.78 | 98.70 | 107.43 | 107.75 | 0.00 | - | 3 | 26 | 54.52% |
| QQQ240621C00346000 | 2023-12-26 12:48PM EDT | 346.00 | 76.94 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| QQQ240621C00346780 | 2024-05-13 12:22PM EDT | 346.78 | 98.73 | 106.45 | 106.76 | 0.00 | - | 1 | 71 | 54.14% |
| QQQ240621C00347000 | 2023-11-14 4:30PM EDT | 347.00 | 56.84 | 69.17 | 69.50 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ240621C00347780 | 2024-05-14 10:15AM EDT | 347.78 | 97.76 | 105.45 | 105.76 | 0.00 | - | 1 | 20 | 53.66% |
| QQQ240621C00348000 | 2023-11-22 10:40AM EDT | 348.00 | 60.90 | 74.39 | 74.78 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240621C00348780 | 2024-04-19 2:52PM EDT | 348.78 | 70.04 | 104.46 | 104.77 | 0.00 | - | 28 | 21 | 53.25% |
| QQQ240621C00349000 | 2023-11-27 2:01PM EDT | 349.00 | 57.71 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240621C00349780 | 2024-05-16 1:29PM EDT | 349.78 | 105.07 | 103.47 | 103.78 | 0.00 | - | 6 | 13,779 | 52.83% |
| QQQ240621C00350000 | 2024-05-17 1:21PM EDT | 350.00 | 103.15 | 103.25 | 103.56 | -1.00 | -0.96% | 1 | 218 | 52.73% |
| QQQ240621C00350780 | 2024-04-26 12:00PM EDT | 350.78 | 83.97 | 102.47 | 102.79 | 0.00 | - | 2 | 17 | 52.39% |
| QQQ240621C00351000 | 2023-12-26 4:18PM EDT | 351.00 | 73.19 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| QQQ240621C00351780 | 2024-04-30 9:54AM EDT | 351.78 | 83.18 | 101.48 | 101.79 | 0.00 | - | 1 | 21 | 51.95% |
| QQQ240621C00352000 | 2023-12-22 10:30AM EDT | 352.00 | 70.92 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| QQQ240621C00352780 | 2024-04-19 11:26AM EDT | 352.78 | 70.10 | 100.49 | 100.80 | 0.00 | - | 2 | 147 | 51.54% |
| QQQ240621C00353000 | 2023-12-22 10:30AM EDT | 353.00 | 70.08 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 0.00% |
| QQQ240621C00353780 | 2024-04-25 12:02PM EDT | 353.78 | 70.93 | 99.50 | 99.81 | 0.00 | - | 9 | 60 | 51.12% |
| QQQ240621C00354000 | 2023-11-27 3:04PM EDT | 354.00 | 54.01 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| QQQ240621C00354780 | 2024-05-16 11:11AM EDT | 354.78 | 99.20 | 98.51 | 98.82 | -2.30 | -2.27% | 5 | 5,690 | 50.71% |
| QQQ240621C00355000 | 2024-05-17 2:48PM EDT | 355.00 | 97.42 | 98.29 | 98.60 | -2.74 | -2.74% | 5 | 132 | 50.61% |
| QQQ240621C00355780 | 2024-04-26 3:34PM EDT | 355.78 | 79.86 | 97.52 | 97.83 | 0.00 | - | 2 | 21 | 50.31% |
| QQQ240621C00356000 | 2023-11-17 12:31PM EDT | 356.00 | 49.08 | 63.06 | 63.47 | 0.00 | - | 5 | 17 | 0.00% |
| QQQ240621C00356780 | 2024-04-19 10:20AM EDT | 356.78 | 67.73 | 96.52 | 96.84 | 0.00 | - | 10 | 66 | 50.88% |
| QQQ240621C00357000 | 2023-12-19 2:35PM EDT | 357.00 | 66.16 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| QQQ240621C00357780 | 2024-05-01 9:38AM EDT | 357.78 | 68.58 | 95.53 | 95.84 | 0.00 | - | 5 | 36 | 50.39% |
| QQQ240621C00358000 | 2023-12-20 3:51PM EDT | 358.00 | 63.38 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| QQQ240621C00358780 | 2024-05-06 11:58AM EDT | 358.78 | 82.29 | 94.55 | 94.85 | 0.00 | - | 10 | 42 | 49.96% |
| QQQ240621C00359000 | 2023-12-20 3:48PM EDT | 359.00 | 63.34 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| QQQ240621C00359780 | 2024-05-17 2:47PM EDT | 359.78 | 92.67 | 93.55 | 93.86 | -2.68 | -2.81% | 1 | 8,727 | 49.55% |
| QQQ240621C00360000 | 2024-05-17 2:56PM EDT | 360.00 | 93.17 | 93.34 | 93.64 | -1.54 | -1.63% | 13 | 133 | 49.44% |
| QQQ240621C00360780 | 2024-04-15 3:14PM EDT | 360.78 | 75.35 | 93.94 | 94.26 | 0.00 | - | 2 | 916 | 55.60% |
| QQQ240621C00361000 | 2023-12-21 11:29AM EDT | 361.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 1 | 934 | 0.00% |
| QQQ240621C00361780 | 2024-05-14 3:54PM EDT | 361.78 | 86.68 | 91.57 | 91.88 | 0.00 | - | 3 | 797 | 48.71% |
| QQQ240621C00362000 | 2023-12-21 1:10PM EDT | 362.00 | 58.89 | 0.00 | 0.00 | 0.00 | - | 2 | 776 | 0.00% |
| QQQ240621C00362780 | 2024-05-15 1:51PM EDT | 362.78 | 91.72 | 90.58 | 90.89 | 0.00 | - | 1 | 502 | 48.28% |
| QQQ240621C00363000 | 2023-12-18 2:31PM EDT | 363.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 10 | 503 | 0.00% |
| QQQ240621C00363780 | 2024-04-29 12:44PM EDT | 363.78 | 72.67 | 89.59 | 89.90 | 0.00 | - | 2 | 397 | 47.85% |
| QQQ240621C00364000 | 2023-12-13 10:37AM EDT | 364.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 10 | 401 | 0.00% |
| QQQ240621C00364780 | 2024-05-09 1:52PM EDT | 364.78 | 78.73 | 88.60 | 88.91 | 0.00 | - | 3 | 5,802 | 47.44% |
| QQQ240621C00365000 | 2024-05-17 2:31PM EDT | 365.00 | 87.45 | 88.38 | 88.69 | -2.43 | -2.70% | 4 | 168 | 47.33% |
| QQQ240621C00365780 | 2024-03-21 10:34AM EDT | 365.78 | 88.30 | 54.57 | 55.01 | 0.00 | - | 1 | 466 | 0.00% |
| QQQ240621C00366000 | 2023-12-13 1:38PM EDT | 366.00 | 50.32 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 0.00% |
| QQQ240621C00366780 | 2024-05-08 11:55AM EDT | 366.78 | 75.93 | 86.61 | 86.92 | 0.00 | - | 1 | 310 | 46.53% |
| QQQ240621C00367000 | 2023-12-22 3:05PM EDT | 367.00 | 57.72 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| QQQ240621C00367780 | 2024-05-16 10:26AM EDT | 367.78 | 88.00 | 85.62 | 85.93 | 0.00 | - | 1 | 865 | 46.11% |
| QQQ240621C00368000 | 2023-12-19 12:50PM EDT | 368.00 | 56.98 | 0.00 | 0.00 | 0.00 | - | 3 | 866 | 0.00% |
| QQQ240621C00368780 | 2024-05-15 11:29AM EDT | 368.78 | 84.08 | 84.63 | 84.94 | 0.00 | - | 1 | 576 | 45.68% |
| QQQ240621C00369000 | 2023-12-12 4:31PM EDT | 369.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 577 | 0.00% |
| QQQ240621C00369780 | 2024-05-16 11:46AM EDT | 369.78 | 86.72 | 83.64 | 83.95 | 0.00 | - | 2 | 12,760 | 45.25% |
| QQQ240621C00370000 | 2024-05-17 12:28PM EDT | 370.00 | 84.03 | 83.43 | 83.73 | -1.63 | -1.90% | 5 | 540 | 45.15% |
| QQQ240621C00370780 | 2024-04-29 2:34PM EDT | 370.78 | 64.60 | 82.65 | 82.96 | 0.00 | - | 5 | 788 | 44.83% |
| QQQ240621C00371000 | 2023-12-26 10:46AM EDT | 371.00 | 55.53 | 0.00 | 0.00 | 0.00 | - | 2 | 805 | 0.00% |
| QQQ240621C00371780 | 2024-05-10 3:15PM EDT | 371.78 | 72.84 | 81.66 | 81.97 | 0.00 | - | 5 | 1,384 | 44.41% |
| QQQ240621C00372000 | 2023-12-18 10:54AM EDT | 372.00 | 50.86 | 0.00 | 0.00 | 0.00 | - | 22 | 1,398 | 0.00% |
| QQQ240621C00372780 | 2024-05-14 2:28PM EDT | 372.78 | 74.94 | 80.67 | 80.98 | 0.00 | - | 1 | 368 | 43.98% |
| QQQ240621C00373000 | 2023-12-19 1:30PM EDT | 373.00 | 52.58 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 0.00% |
| QQQ240621C00373780 | 2024-04-05 11:41AM EDT | 373.78 | 73.15 | 65.31 | 65.72 | 0.00 | - | 1 | 1,835 | 0.00% |
| QQQ240621C00374000 | 2023-12-21 1:25PM EDT | 374.00 | 49.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 0.00% |
| QQQ240621C00374780 | 2024-05-16 3:31PM EDT | 374.78 | 80.28 | 78.69 | 79.00 | 0.00 | - | 12 | 7,577 | 43.13% |
| QQQ240621C00375000 | 2024-05-17 12:54PM EDT | 375.00 | 78.94 | 78.48 | 78.79 | -0.15 | -0.19% | 15 | 129 | 43.07% |
| QQQ240621C00375780 | 2024-05-17 11:46AM EDT | 375.78 | 78.12 | 77.71 | 78.01 | -1.47 | -1.85% | 1 | 322 | 42.70% |
| QQQ240621C00376000 | 2023-12-19 10:32AM EDT | 376.00 | 49.81 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 0.00% |
| QQQ240621C00376780 | 2024-05-15 10:34AM EDT | 376.78 | 74.90 | 76.72 | 77.02 | 0.00 | - | 1 | 685 | 42.27% |
| QQQ240621C00377000 | 2023-12-21 4:57PM EDT | 377.00 | 49.09 | 0.00 | 0.00 | 0.00 | - | 408 | 655 | 0.00% |
| QQQ240621C00377780 | 2024-04-19 3:58PM EDT | 377.78 | 44.43 | 75.73 | 76.04 | 0.00 | - | 54 | 160 | 41.90% |
| QQQ240621C00378000 | 2023-12-26 12:05PM EDT | 378.00 | 49.76 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 0.00% |
| QQQ240621C00378780 | 2024-04-19 2:13PM EDT | 378.78 | 44.79 | 74.74 | 75.05 | 0.00 | - | 1 | 155 | 41.47% |
| QQQ240621C00379000 | 2023-12-26 12:40PM EDT | 379.00 | 49.28 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| QQQ240621C00379780 | 2024-05-17 3:19PM EDT | 379.78 | 73.99 | 73.76 | 74.06 | -1.01 | -1.35% | 33 | 14,161 | 41.03% |
| QQQ240621C00380000 | 2024-05-17 3:54PM EDT | 380.00 | 73.78 | 73.53 | 73.84 | -0.52 | -0.70% | 144 | 3,576 | 40.93% |
| QQQ240621C00380780 | 2024-05-16 12:43PM EDT | 380.78 | 75.53 | 72.76 | 73.07 | 0.00 | - | 1 | 799 | 40.60% |
| QQQ240621C00381000 | 2023-12-14 11:18AM EDT | 381.00 | 42.26 | 0.00 | 0.00 | 0.00 | - | 2 | 773 | 0.00% |
| QQQ240621C00381780 | 2024-05-15 1:49PM EDT | 381.78 | 72.78 | 71.78 | 72.08 | 0.00 | - | 1 | 548 | 40.17% |
| QQQ240621C00382000 | 2023-12-21 4:54PM EDT | 382.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 520 | 0.00% |
| QQQ240621C00384780 | 2024-05-16 1:56PM EDT | 384.78 | 70.87 | 68.81 | 69.12 | 0.00 | - | 2 | 20,572 | 38.93% |
| QQQ240621C00385000 | 2024-05-17 10:07AM EDT | 385.00 | 69.37 | 68.60 | 68.90 | +1.15 | +1.69% | 5 | 334 | 38.82% |
| QQQ240621C00389780 | 2024-05-17 12:54PM EDT | 389.78 | 64.10 | 63.88 | 64.19 | -1.55 | -2.36% | 6 | 13,796 | 36.84% |
| QQQ240621C00390000 | 2024-05-17 2:07PM EDT | 390.00 | 63.36 | 63.67 | 63.97 | -1.08 | -1.68% | 27 | 1,281 | 36.73% |
| QQQ240621C00394780 | 2024-05-16 2:03PM EDT | 394.78 | 61.05 | 58.96 | 59.26 | 0.00 | - | 9 | 17,503 | 34.72% |
| QQQ240621C00395000 | 2024-05-17 3:49PM EDT | 395.00 | 58.85 | 58.75 | 59.05 | -2.79 | -4.53% | 14 | 583 | 34.66% |
| QQQ240621C00399780 | 2024-05-17 3:14PM EDT | 399.78 | 54.14 | 54.06 | 54.36 | -2.67 | -4.70% | 2 | 38,313 | 32.70% |
| QQQ240621C00400000 | 2024-05-17 2:27PM EDT | 400.00 | 54.07 | 53.85 | 54.14 | -1.96 | -3.50% | 8 | 6,805 | 32.59% |
| QQQ240621C00404780 | 2024-05-15 10:48AM EDT | 404.78 | 48.05 | 49.17 | 49.47 | 0.00 | - | 1 | 8,408 | 30.66% |
| QQQ240621C00405000 | 2024-05-17 3:26PM EDT | 405.00 | 49.40 | 48.96 | 49.26 | -1.23 | -2.43% | 7 | 2,603 | 30.59% |
| QQQ240621C00409780 | 2024-05-17 3:19PM EDT | 409.78 | 44.56 | 44.33 | 44.62 | -0.94 | -2.07% | 18 | 9,720 | 28.71% |
| QQQ240621C00410000 | 2024-05-17 3:59PM EDT | 410.00 | 44.34 | 44.11 | 44.40 | -1.75 | -3.80% | 16 | 6,334 | 28.59% |
| QQQ240621C00414780 | 2024-05-17 1:56PM EDT | 414.78 | 39.49 | 39.51 | 39.80 | -1.89 | -4.57% | 1 | 11,742 | 26.76% |
| QQQ240621C00415000 | 2024-05-17 3:32PM EDT | 415.00 | 39.42 | 39.30 | 39.59 | -0.47 | -1.18% | 22 | 3,939 | 26.68% |
| QQQ240621C00419780 | 2024-05-17 3:59PM EDT | 419.78 | 35.20 | 34.78 | 35.06 | -2.76 | -7.27% | 13 | 24,094 | 24.95% |
| QQQ240621C00420000 | 2024-05-17 4:01PM EDT | 420.00 | 34.67 | 34.57 | 34.85 | -0.50 | -1.42% | 152 | 17,775 | 24.86% |
| QQQ240621C00424780 | 2024-05-16 2:06PM EDT | 424.78 | 31.98 | 30.12 | 30.40 | 0.00 | - | 31 | 15,473 | 23.21% |
| QQQ240621C00425000 | 2024-05-17 3:58PM EDT | 425.00 | 30.04 | 29.92 | 30.19 | -0.91 | -2.94% | 93 | 23,406 | 23.11% |
| QQQ240621C00429780 | 2024-05-17 3:22PM EDT | 429.78 | 25.93 | 25.60 | 25.86 | -2.40 | -8.47% | 57 | 11,708 | 21.56% |
| QQQ240621C00430000 | 2024-05-17 3:42PM EDT | 430.00 | 25.64 | 25.41 | 25.66 | -0.45 | -1.72% | 128 | 14,600 | 21.48% |
| QQQ240621C00434780 | 2024-05-17 4:07PM EDT | 434.78 | 21.38 | 21.26 | 21.50 | -1.04 | -4.64% | 67 | 7,888 | 20.06% |
| QQQ240621C00435000 | 2024-05-17 3:45PM EDT | 435.00 | 21.35 | 21.07 | 21.31 | -1.11 | -4.94% | 192 | 31,154 | 19.99% |
| QQQ240621C00439780 | 2024-05-17 4:06PM EDT | 439.78 | 17.30 | 17.17 | 17.39 | -0.59 | -3.30% | 362 | 20,800 | 18.72% |
| QQQ240621C00440000 | 2024-05-17 4:10PM EDT | 440.00 | 17.16 | 16.98 | 17.22 | -0.47 | -2.67% | 3,937 | 32,052 | 18.68% |
| QQQ240621C00444780 | 2024-05-17 3:19PM EDT | 444.78 | 13.57 | 13.44 | 13.55 | -0.83 | -5.76% | 71 | 19,616 | 17.44% |
| QQQ240621C00445000 | 2024-05-17 4:00PM EDT | 445.00 | 13.44 | 13.29 | 13.44 | -0.61 | -4.34% | 5,543 | 30,597 | 17.49% |
| QQQ240621C00449780 | 2024-05-17 3:56PM EDT | 449.78 | 10.14 | 10.11 | 10.18 | -0.65 | -6.02% | 131 | 9,030 | 16.44% |
| QQQ240621C00450000 | 2024-05-17 4:04PM EDT | 450.00 | 10.06 | 9.98 | 10.05 | -0.55 | -5.18% | 6,556 | 64,287 | 16.41% |
| QQQ240621C00451000 | 2024-05-17 4:13PM EDT | 451.00 | 9.41 | 9.36 | 9.43 | -0.87 | -8.46% | 3,552 | 5,958 | 16.22% |
| QQQ240621C00452000 | 2024-05-17 4:09PM EDT | 452.00 | 8.82 | 8.79 | 8.83 | -0.63 | -6.67% | 3,486 | 5,392 | 16.03% |
| QQQ240621C00453000 | 2024-05-17 4:00PM EDT | 453.00 | 8.34 | 8.22 | 8.27 | -0.56 | -6.29% | 9,214 | 4,579 | 15.88% |
| QQQ240621C00454000 | 2024-05-17 4:11PM EDT | 454.00 | 7.69 | 7.68 | 7.72 | -0.59 | -7.13% | 10,475 | 5,799 | 15.72% |
| QQQ240621C00454780 | 2024-05-17 3:59PM EDT | 454.78 | 7.34 | 7.27 | 7.31 | -0.79 | -9.72% | 8,428 | 3,999 | 15.60% |
| QQQ240621C00455000 | 2024-05-17 4:14PM EDT | 455.00 | 7.21 | 7.16 | 7.20 | -0.56 | -7.21% | 2,739 | 41,996 | 15.57% |
| QQQ240621C00456000 | 2024-05-17 3:59PM EDT | 456.00 | 6.73 | 6.66 | 6.70 | -0.82 | -10.86% | 1,045 | 4,909 | 15.43% |
| QQQ240621C00457000 | 2024-05-17 4:08PM EDT | 457.00 | 6.18 | 6.19 | 6.24 | -0.56 | -8.31% | 384 | 4,860 | 15.33% |
| QQQ240621C00458000 | 2024-05-17 3:53PM EDT | 458.00 | 5.87 | 5.74 | 5.80 | -0.57 | -8.85% | 333 | 4,392 | 15.23% |
| QQQ240621C00459000 | 2024-05-17 3:46PM EDT | 459.00 | 5.38 | 5.31 | 5.36 | -0.70 | -11.51% | 153 | 14,932 | 15.09% |
| QQQ240621C00459780 | 2024-05-17 4:04PM EDT | 459.78 | 5.04 | 4.99 | 5.04 | -0.76 | -13.10% | 366 | 8,247 | 15.01% |
| QQQ240621C00460000 | 2024-05-17 4:14PM EDT | 460.00 | 4.94 | 4.90 | 4.95 | -0.53 | -9.69% | 2,065 | 38,750 | 14.98% |
| QQQ240621C00461000 | 2024-05-17 3:53PM EDT | 461.00 | 4.53 | 4.52 | 4.57 | -0.76 | -14.37% | 367 | 4,308 | 14.89% |
| QQQ240621C00462000 | 2024-05-17 4:08PM EDT | 462.00 | 4.15 | 4.16 | 4.19 | -0.78 | -15.82% | 1,101 | 3,718 | 14.75% |
| QQQ240621C00463000 | 2024-05-17 4:05PM EDT | 463.00 | 3.83 | 3.82 | 3.85 | -0.48 | -11.14% | 863 | 1,972 | 14.66% |
| QQQ240621C00464000 | 2024-05-17 3:53PM EDT | 464.00 | 3.57 | 3.49 | 3.53 | -0.55 | -13.35% | 1,207 | 3,304 | 14.58% |
| QQQ240621C00464780 | 2024-05-17 3:53PM EDT | 464.78 | 3.34 | 3.26 | 3.31 | -0.54 | -13.92% | 469 | 4,496 | 14.55% |
| QQQ240621C00465000 | 2024-05-17 4:13PM EDT | 465.00 | 3.21 | 3.19 | 3.24 | -0.42 | -11.57% | 2,669 | 47,039 | 14.52% |
| QQQ240621C00466000 | 2024-05-17 3:46PM EDT | 466.00 | 2.98 | 2.92 | 2.96 | -0.37 | -11.04% | 688 | 4,025 | 14.44% |
| QQQ240621C00467000 | 2024-05-17 3:41PM EDT | 467.00 | 2.69 | 2.66 | 2.70 | -0.55 | -16.98% | 359 | 2,206 | 14.37% |
| QQQ240621C00468000 | 2024-05-17 3:58PM EDT | 468.00 | 2.44 | 2.42 | 2.45 | -0.38 | -13.48% | 673 | 2,767 | 14.28% |
| QQQ240621C00469000 | 2024-05-17 4:00PM EDT | 469.00 | 2.21 | 2.20 | 2.23 | -0.35 | -13.67% | 95 | 1,127 | 14.23% |
| QQQ240621C00469780 | 2024-05-17 3:53PM EDT | 469.78 | 2.11 | 2.04 | 2.07 | -0.42 | -16.60% | 26 | 7,250 | 14.19% |
| QQQ240621C00470000 | 2024-05-17 4:10PM EDT | 470.00 | 2.00 | 1.99 | 2.02 | -0.33 | -14.16% | 908 | 45,039 | 14.16% |
| QQQ240621C00471000 | 2024-05-17 3:56PM EDT | 471.00 | 1.80 | 1.81 | 1.83 | -0.31 | -14.69% | 3,259 | 2,971 | 14.11% |
| QQQ240621C00472000 | 2024-05-17 3:52PM EDT | 472.00 | 1.68 | 1.63 | 1.66 | -0.38 | -18.45% | 1,358 | 3,624 | 14.08% |
| QQQ240621C00473000 | 2024-05-17 3:36PM EDT | 473.00 | 1.51 | 1.48 | 1.50 | -0.27 | -15.17% | 35 | 3,335 | 14.03% |
| QQQ240621C00474000 | 2024-05-17 12:50PM EDT | 474.00 | 1.46 | 1.33 | 1.35 | -0.18 | -10.98% | 93 | 5,013 | 13.99% |
| QQQ240621C00474780 | 2024-05-17 4:13PM EDT | 474.78 | 1.24 | 1.23 | 1.25 | -0.36 | -22.50% | 23 | 16,491 | 13.98% |
| QQQ240621C00475000 | 2024-05-17 4:14PM EDT | 475.00 | 1.22 | 1.20 | 1.22 | -0.23 | -15.86% | 1,643 | 20,888 | 13.97% |
| QQQ240621C00476000 | 2024-05-17 3:49PM EDT | 476.00 | 1.10 | 1.08 | 1.10 | -0.41 | -27.15% | 51 | 1,840 | 13.94% |
| QQQ240621C00477000 | 2024-05-17 3:52PM EDT | 477.00 | 1.01 | 0.98 | 0.99 | -0.25 | -19.84% | 390 | 754 | 13.92% |
| QQQ240621C00478000 | 2024-05-17 1:56PM EDT | 478.00 | 0.92 | 0.88 | 0.89 | -0.33 | -26.40% | 80 | 1,226 | 13.90% |
| QQQ240621C00479000 | 2024-05-17 2:26PM EDT | 479.00 | 0.74 | 0.79 | 0.80 | -0.26 | -26.00% | 106 | 849 | 13.89% |
| QQQ240621C00479780 | 2024-05-17 2:34PM EDT | 479.78 | 0.69 | 0.73 | 0.74 | -0.44 | -38.94% | 59 | 2,454 | 13.90% |
| QQQ240621C00480000 | 2024-05-17 4:02PM EDT | 480.00 | 0.72 | 0.71 | 0.73 | -0.18 | -20.00% | 2,203 | 28,300 | 13.94% |
| QQQ240621C00481000 | 2024-05-17 2:40PM EDT | 481.00 | 0.65 | 0.64 | 0.66 | -0.29 | -30.85% | 227 | 1,058 | 13.96% |
| QQQ240621C00482000 | 2024-05-17 3:56PM EDT | 482.00 | 0.59 | 0.58 | 0.60 | -0.16 | -21.33% | 21 | 3,590 | 14.00% |
| QQQ240621C00483000 | 2024-05-17 3:27PM EDT | 483.00 | 0.54 | 0.52 | 0.54 | -0.23 | -29.87% | 164 | 2,934 | 14.00% |
| QQQ240621C00484000 | 2024-05-17 2:55PM EDT | 484.00 | 0.48 | 0.47 | 0.48 | -0.21 | -30.43% | 161 | 1,946 | 13.99% |
| QQQ240621C00484780 | 2024-05-17 10:47AM EDT | 484.78 | 0.51 | 0.43 | 0.44 | -0.28 | -35.44% | 60 | 11,753 | 13.99% |
| QQQ240621C00485000 | 2024-05-17 3:54PM EDT | 485.00 | 0.44 | 0.42 | 0.43 | -0.15 | -25.42% | 258 | 14,013 | 13.99% |
| QQQ240621C00486000 | 2024-05-17 12:09PM EDT | 486.00 | 0.46 | 0.38 | 0.40 | -0.12 | -20.69% | 1,501 | 1,412 | 14.10% |
| QQQ240621C00487000 | 2024-05-17 10:49AM EDT | 487.00 | 0.45 | 0.35 | 0.36 | -0.08 | -15.09% | 41 | 654 | 14.12% |
| QQQ240621C00488000 | 2024-05-16 1:43PM EDT | 488.00 | 0.51 | 0.31 | 0.32 | 0.00 | - | 25 | 482 | 14.11% |
| QQQ240621C00489000 | 2024-05-17 3:51PM EDT | 489.00 | 0.29 | 0.28 | 0.29 | -0.12 | -29.27% | 272 | 1,748 | 14.16% |
| QQQ240621C00489780 | 2024-05-17 12:08PM EDT | 489.78 | 0.32 | 0.26 | 0.27 | -0.13 | -28.89% | 1,000 | 3,511 | 14.21% |
| QQQ240621C00490000 | 2024-05-17 3:05PM EDT | 490.00 | 0.27 | 0.26 | 0.27 | -0.11 | -28.95% | 1,517 | 22,528 | 14.28% |
| QQQ240621C00494780 | 2024-05-17 3:18PM EDT | 494.78 | 0.18 | 0.17 | 0.18 | -0.13 | -41.94% | 126 | 7,391 | 14.65% |
| QQQ240621C00495000 | 2024-05-17 3:56PM EDT | 495.00 | 0.17 | 0.16 | 0.17 | -0.08 | -32.00% | 111 | 2,765 | 14.58% |
| QQQ240621C00499780 | 2024-05-17 2:59PM EDT | 499.78 | 0.12 | 0.11 | 0.12 | -0.09 | -42.86% | 7 | 9,051 | 15.09% |
| QQQ240621C00500000 | 2024-05-17 3:04PM EDT | 500.00 | 0.12 | 0.11 | 0.12 | -0.05 | -29.41% | 163 | 58,308 | 15.14% |
| QQQ240621C00504780 | 2024-05-16 1:43PM EDT | 504.78 | 0.13 | 0.07 | 0.09 | 0.00 | - | 1 | 2,769 | 15.72% |
| QQQ240621C00505000 | 2024-05-17 3:27PM EDT | 505.00 | 0.09 | 0.07 | 0.08 | -0.05 | -35.71% | 206 | 1,593 | 15.53% |
| QQQ240621C00509780 | 2024-05-15 3:17PM EDT | 509.78 | 0.10 | 0.05 | 0.06 | 0.00 | - | 45 | 1,049 | 16.07% |
| QQQ240621C00510000 | 2024-05-17 2:52PM EDT | 510.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 23 | 33,344 | 16.11% |
| QQQ240621C00514780 | 2024-05-15 2:06PM EDT | 514.78 | 0.07 | 0.04 | 0.05 | 0.00 | - | 35 | 3,418 | 16.85% |
| QQQ240621C00515000 | 2024-05-17 12:30PM EDT | 515.00 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 150 | 1,899 | 16.90% |
| QQQ240621C00519780 | 2024-05-17 1:27PM EDT | 519.78 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 2 | 878 | 17.48% |
| QQQ240621C00520000 | 2024-05-17 10:36AM EDT | 520.00 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 5 | 3,815 | 17.58% |
| QQQ240621C00524780 | 2024-05-16 10:54AM EDT | 524.78 | 0.05 | 0.02 | 0.03 | 0.00 | - | 35 | 563 | 17.97% |
| QQQ240621C00525000 | 2024-05-16 12:21PM EDT | 525.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 59 | 1,666 | 18.07% |
| QQQ240621C00529780 | 2024-05-13 1:38PM EDT | 529.78 | 0.01 | 0.02 | 0.03 | 0.00 | - | 100 | 2,467 | 19.04% |
| QQQ240621C00530000 | 2024-05-17 10:07AM EDT | 530.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 400 | 50,324 | 19.04% |
| QQQ240621C00534780 | 2024-05-17 10:41AM EDT | 534.78 | 0.03 | 0.01 | 0.02 | 0.00 | - | 50 | 723 | 19.24% |
| QQQ240621C00535000 | 2024-05-16 3:52PM EDT | 535.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 350 | 880 | 19.34% |
| QQQ240621C00539780 | 2024-05-13 10:00AM EDT | 539.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 9 | 539 | 20.12% |
| QQQ240621C00540000 | 2024-05-13 10:00AM EDT | 540.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 734 | 20.31% |
| QQQ240621C00544780 | 2024-05-17 9:50AM EDT | 544.78 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 635 | 21.09% |
| QQQ240621C00545000 | 2024-05-16 2:30PM EDT | 545.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 1,308 | 21.09% |
| QQQ240621C00549780 | 2024-05-15 12:38PM EDT | 549.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 3,050 | 22.07% |
| QQQ240621C00550000 | 2024-05-17 9:49AM EDT | 550.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 170 | 52,027 | 22.07% |
| QQQ240621C00554780 | 2024-05-09 11:11AM EDT | 554.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 41 | 1,926 | 23.05% |
| QQQ240621C00555000 | 2024-05-17 3:27PM EDT | 555.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 189 | 4,188 | 23.05% |
| QQQ240621C00559780 | 2024-04-15 10:23AM EDT | 559.78 | 0.02 | 0.00 | 0.02 | 0.00 | - | 53 | 1,016 | 23.83% |
| QQQ240621C00560000 | 2024-05-17 3:34PM EDT | 560.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,396 | 717 | 23.83% |
| QQQ240621C00564780 | 2024-05-03 11:57AM EDT | 564.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 580 | 2,449 | 23.44% |
| QQQ240621C00565000 | 2024-04-24 11:56AM EDT | 565.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,073 | 23.44% |
| QQQ240621C00569780 | 2024-03-18 11:20AM EDT | 569.78 | 0.10 | 0.00 | 0.01 | 0.00 | - | 10 | 2,855 | 24.22% |
| QQQ240621C00570000 | 2024-04-24 11:56AM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 618 | 24.22% |
| QQQ240621C00574780 | 2024-05-07 10:56AM EDT | 574.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,395 | 25.00% |
| QQQ240621C00575000 | 2024-04-24 11:57AM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,944 | 25.00% |
| QQQ240621C00580000 | 2024-04-24 11:57AM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 202 | 25.78% |
| QQQ240621C00585000 | 2024-04-10 10:58AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,145 | 26.56% |
| QQQ240621C00590000 | 2024-04-24 11:57AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 60,355 | 27.34% |
| QQQ240621C00595000 | 2024-04-24 11:58AM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,235 | 28.13% |
| QQQ240621C00600000 | 2024-04-24 11:58AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,154 | 28.91% |
| QQQ240621C00605000 | 2024-05-01 3:06PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 2,887 | 29.69% |
| QQQ240621C00610000 | 2024-04-24 11:59AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 6,756 | 30.47% |
Opciones de ventapor21 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00129780 | 2024-04-24 2:24PM EDT | 129.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,330 | 115.63% |
| QQQ240621P00130000 | 2023-12-26 5:13PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,613 | 50.00% |
| QQQ240621P00134780 | 2024-04-19 3:04PM EDT | 134.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,355 | 112.50% |
| QQQ240621P00135000 | 2023-12-19 11:14AM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 50.00% |
| QQQ240621P00139780 | 2024-04-25 3:13PM EDT | 139.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 572 | 109.38% |
| QQQ240621P00140000 | 2023-12-22 11:31AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| QQQ240621P00144780 | 2024-04-19 11:46AM EDT | 144.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 7,251 | 106.25% |
| QQQ240621P00145000 | 2023-12-15 11:42AM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 7,955 | 50.00% |
| QQQ240621P00149780 | 2024-03-21 9:31AM EDT | 149.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 3,536 | 107.81% |
| QQQ240621P00150000 | 2023-12-26 2:24PM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 3,540 | 50.00% |
| QQQ240621P00154780 | 2024-03-21 1:39PM EDT | 154.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 445 | 104.69% |
| QQQ240621P00155000 | 2023-12-06 5:14PM EDT | 155.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 330 | 50.00% |
| QQQ240621P00159780 | 2024-04-04 3:14PM EDT | 159.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,565 | 96.88% |
| QQQ240621P00160000 | 2023-12-13 4:59PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 350 | 1,579 | 50.00% |
| QQQ240621P00164780 | 2024-04-19 2:09PM EDT | 164.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 751 | 93.75% |
| QQQ240621P00165000 | 2023-12-21 5:11PM EDT | 165.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 866 | 50.00% |
| QQQ240621P00169780 | 2024-04-19 1:31PM EDT | 169.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 37,796 | 90.63% |
| QQQ240621P00170000 | 2023-12-21 4:41PM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 35,981 | 50.00% |
| QQQ240621P00174780 | 2024-04-26 3:59PM EDT | 174.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,212 | 87.50% |
| QQQ240621P00175000 | 2023-12-22 4:51PM EDT | 175.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 764 | 50.00% |
| QQQ240621P00179780 | 2024-04-26 9:32AM EDT | 179.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 4,342 | 85.94% |
| QQQ240621P00180000 | 2023-12-06 3:18PM EDT | 180.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 4,318 | 50.00% |
| QQQ240621P00184780 | 2024-04-25 2:28PM EDT | 184.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,679 | 7,262 | 84.38% |
| QQQ240621P00185000 | 2023-12-01 1:24PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 5,540 | 50.00% |
| QQQ240621P00189780 | 2024-04-25 2:28PM EDT | 189.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 582 | 10,451 | 81.25% |
| QQQ240621P00190000 | 2023-12-26 10:59AM EDT | 190.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 10,301 | 50.00% |
| QQQ240621P00194780 | 2024-04-22 3:31PM EDT | 194.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 400 | 3,988 | 78.13% |
| QQQ240621P00195000 | 2023-12-22 4:15PM EDT | 195.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 3,122 | 50.00% |
| QQQ240621P00199780 | 2024-05-16 1:40PM EDT | 199.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12,010 | 76.56% |
| QQQ240621P00200000 | 2023-12-26 4:16PM EDT | 200.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 55 | 11,311 | 50.00% |
| QQQ240621P00204780 | 2024-05-07 10:40AM EDT | 204.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,994 | 75.00% |
| QQQ240621P00205000 | 2023-12-26 10:59AM EDT | 205.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 30 | 774 | 50.00% |
| QQQ240621P00209780 | 2024-04-29 10:30AM EDT | 209.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,437 | 71.88% |
| QQQ240621P00210000 | 2024-05-17 3:55PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,223 | 683 | 71.88% |
| QQQ240621P00214780 | 2024-05-17 3:36PM EDT | 214.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 13,278 | 73.44% |
| QQQ240621P00215000 | 2024-05-17 3:36PM EDT | 215.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2,419 | 393 | 73.44% |
| QQQ240621P00219780 | 2024-05-15 10:10AM EDT | 219.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 23,255 | 73.44% |
| QQQ240621P00220000 | 2024-05-10 3:08PM EDT | 220.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,187 | 2,838 | 73.44% |
| QQQ240621P00224780 | 2024-05-17 3:16PM EDT | 224.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 101 | 13,477 | 71.09% |
| QQQ240621P00225000 | 2024-05-17 3:05PM EDT | 225.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 499 | 545 | 71.09% |
| QQQ240621P00229780 | 2024-05-07 9:33AM EDT | 229.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 9,530 | 69.53% |
| QQQ240621P00230000 | 2024-05-17 3:05PM EDT | 230.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,298 | 1,547 | 68.75% |
| QQQ240621P00234780 | 2024-05-08 12:03PM EDT | 234.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 28 | 13,923 | 67.19% |
| QQQ240621P00235000 | 2024-05-14 10:18AM EDT | 235.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 1 | 86 | 71.88% |
| QQQ240621P00239780 | 2024-05-17 1:43PM EDT | 239.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 273 | 7,193 | 64.84% |
| QQQ240621P00240000 | 2024-05-15 12:11PM EDT | 240.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 834 | 64.84% |
| QQQ240621P00244780 | 2024-05-16 12:12PM EDT | 244.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 116 | 5,116 | 63.28% |
| QQQ240621P00245000 | 2024-05-16 1:19PM EDT | 245.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 319 | 439 | 63.28% |
| QQQ240621P00249780 | 2024-05-17 2:59PM EDT | 249.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 22,427 | 60.94% |
| QQQ240621P00250000 | 2024-05-17 9:30AM EDT | 250.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 15 | 1,831 | 60.94% |
| QQQ240621P00254780 | 2024-05-15 12:46PM EDT | 254.78 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 11,820 | 59.38% |
| QQQ240621P00255000 | 2024-05-16 11:30AM EDT | 255.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 645 | 59.38% |
| QQQ240621P00259780 | 2024-05-10 3:32PM EDT | 259.78 | 0.02 | 0.01 | 0.02 | 0.00 | - | 10 | 16,174 | 57.03% |
| QQQ240621P00260000 | 2024-05-14 10:06AM EDT | 260.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 2,018 | 59.77% |
| QQQ240621P00264780 | 2024-05-13 2:24PM EDT | 264.78 | 0.03 | 0.01 | 0.02 | 0.00 | - | 140 | 11,335 | 55.47% |
| QQQ240621P00265000 | 2024-05-15 10:15AM EDT | 265.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 775 | 57.81% |
| QQQ240621P00269780 | 2024-05-14 10:50AM EDT | 269.78 | 0.03 | 0.02 | 0.03 | 0.00 | - | 158 | 4,856 | 55.86% |
| QQQ240621P00270000 | 2024-05-17 1:38PM EDT | 270.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 2,183 | 55.86% |
| QQQ240621P00274780 | 2024-05-16 9:33AM EDT | 274.78 | 0.02 | 0.02 | 0.03 | 0.00 | - | 50 | 21,749 | 53.91% |
| QQQ240621P00275000 | 2024-05-17 1:35PM EDT | 275.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 8 | 883 | 53.91% |
| QQQ240621P00279780 | 2024-05-15 12:37PM EDT | 279.78 | 0.03 | 0.02 | 0.03 | 0.00 | - | 10 | 19,950 | 52.34% |
| QQQ240621P00280000 | 2024-05-15 12:37PM EDT | 280.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 50 | 941 | 52.15% |
| QQQ240621P00284780 | 2024-05-15 3:17PM EDT | 284.78 | 0.03 | 0.03 | 0.04 | 0.00 | - | 7 | 5,381 | 51.95% |
| QQQ240621P00285000 | 2024-05-15 10:58AM EDT | 285.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 386 | 51.95% |
| QQQ240621P00289780 | 2024-05-16 10:55AM EDT | 289.78 | 0.03 | 0.03 | 0.04 | 0.00 | - | 36 | 17,727 | 50.20% |
| QQQ240621P00290000 | 2024-05-16 10:55AM EDT | 290.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 35 | 2,056 | 50.00% |
| QQQ240621P00294780 | 2024-05-16 3:50PM EDT | 294.78 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 9,433 | 49.02% |
| QQQ240621P00295000 | 2024-05-13 1:10PM EDT | 295.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 182 | 496 | 48.83% |
| QQQ240621P00299780 | 2024-05-16 11:12AM EDT | 299.78 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 36,258 | 48.24% |
| QQQ240621P00300000 | 2024-05-17 1:19PM EDT | 300.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 2 | 4,830 | 48.24% |
| QQQ240621P00304780 | 2024-05-14 10:50AM EDT | 304.78 | 0.08 | 0.04 | 0.05 | 0.00 | - | 50 | 15,764 | 46.48% |
| QQQ240621P00305000 | 2024-05-17 10:51AM EDT | 305.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 5 | 4,638 | 46.29% |
| QQQ240621P00309780 | 2024-05-17 4:00PM EDT | 309.78 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 6 | 24,745 | 44.73% |
| QQQ240621P00310000 | 2024-05-17 4:14PM EDT | 310.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 1 | 1,643 | 45.41% |
| QQQ240621P00314780 | 2024-05-17 2:53PM EDT | 314.78 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 4,797 | 43.75% |
| QQQ240621P00315000 | 2024-05-14 2:32PM EDT | 315.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 1 | 1,575 | 43.65% |
| QQQ240621P00319780 | 2024-05-16 3:49PM EDT | 319.78 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 165 | 27,484 | 42.68% |
| QQQ240621P00320000 | 2024-05-17 1:13PM EDT | 320.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 1 | 1,295 | 42.58% |
| QQQ240621P00324780 | 2024-05-15 11:33AM EDT | 324.78 | 0.10 | 0.07 | 0.08 | 0.00 | - | 1 | 12,785 | 41.50% |
| QQQ240621P00325000 | 2024-05-16 12:16PM EDT | 325.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 3 | 25,889 | 41.41% |
| QQQ240621P00329780 | 2024-05-16 12:41PM EDT | 329.78 | 0.08 | 0.07 | 0.08 | 0.00 | - | 4 | 15,982 | 39.75% |
| QQQ240621P00330000 | 2024-05-17 1:13PM EDT | 330.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 21 | 5,171 | 39.65% |
| QQQ240621P00334780 | 2024-05-14 11:22AM EDT | 334.78 | 0.14 | 0.08 | 0.09 | 0.00 | - | 1,033 | 19,093 | 38.57% |
| QQQ240621P00335000 | 2024-05-15 3:04PM EDT | 335.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 1 | 1,307 | 38.48% |
| QQQ240621P00339780 | 2024-05-09 3:52PM EDT | 339.78 | 0.11 | 0.09 | 0.10 | -0.09 | -45.00% | 5 | 15,050 | 37.31% |
| QQQ240621P00340000 | 2024-05-17 2:14PM EDT | 340.00 | 0.11 | 0.09 | 0.10 | -0.01 | -8.33% | 4 | 8,668 | 37.21% |
| QQQ240621P00342780 | 2024-05-17 10:37AM EDT | 342.78 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 1 | 2,207 | 36.62% |
| QQQ240621P00343000 | 2023-12-26 1:46PM EDT | 343.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 79 | 883 | 12.50% |
| QQQ240621P00343780 | 2024-05-14 12:29PM EDT | 343.78 | 0.16 | 0.10 | 0.11 | 0.00 | - | 1,610 | 2,354 | 36.33% |
| QQQ240621P00344000 | 2023-12-26 1:46PM EDT | 344.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 104 | 843 | 12.50% |
| QQQ240621P00344780 | 2024-05-16 11:10AM EDT | 344.78 | 0.12 | 0.10 | 0.12 | 0.00 | - | 80 | 24,626 | 36.33% |
| QQQ240621P00345000 | 2024-05-17 11:59AM EDT | 345.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 8 | 3,253 | 36.23% |
| QQQ240621P00345780 | 2024-05-09 9:39AM EDT | 345.78 | 0.20 | 0.11 | 0.12 | 0.00 | - | 10 | 1,928 | 35.99% |
| QQQ240621P00346000 | 2023-12-21 3:26PM EDT | 346.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 3 | 1,215 | 12.50% |
| QQQ240621P00346780 | 2024-05-02 10:08AM EDT | 346.78 | 0.42 | 0.11 | 0.12 | 0.00 | - | 27 | 869 | 35.65% |
| QQQ240621P00347000 | 2023-12-26 3:33PM EDT | 347.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 121 | 619 | 12.50% |
| QQQ240621P00347780 | 2024-05-13 10:09AM EDT | 347.78 | 0.13 | 0.11 | 0.12 | -0.07 | -35.00% | 1 | 1,607 | 35.30% |
| QQQ240621P00348000 | 2023-12-26 4:21PM EDT | 348.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 5 | 680 | 12.50% |
| QQQ240621P00348780 | 2024-05-10 3:26PM EDT | 348.78 | 0.21 | 0.12 | 0.13 | 0.00 | - | 24 | 2,838 | 35.30% |
| QQQ240621P00349000 | 2023-12-26 11:56AM EDT | 349.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 3 | 390 | 12.50% |
| QQQ240621P00349780 | 2024-05-17 3:46PM EDT | 349.78 | 0.12 | 0.12 | 0.13 | -0.01 | -7.69% | 284 | 82,026 | 34.96% |
| QQQ240621P00350000 | 2024-05-17 3:54PM EDT | 350.00 | 0.14 | 0.12 | 0.13 | -0.01 | -6.67% | 194 | 16,742 | 34.86% |
| QQQ240621P00350780 | 2024-05-15 1:25PM EDT | 350.78 | 0.16 | 0.12 | 0.13 | 0.00 | - | 1 | 2,598 | 34.57% |
| QQQ240621P00351000 | 2023-12-18 3:09PM EDT | 351.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 14 | 267 | 12.50% |
| QQQ240621P00351780 | 2024-05-15 10:25AM EDT | 351.78 | 0.16 | 0.12 | 0.14 | 0.00 | - | 12 | 1,871 | 34.57% |
| QQQ240621P00352000 | 2023-12-22 3:31PM EDT | 352.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,330 | 12.50% |
| QQQ240621P00352780 | 2024-05-17 9:44AM EDT | 352.78 | 0.14 | 0.13 | 0.14 | -0.09 | -39.13% | 63 | 2,461 | 34.23% |
| QQQ240621P00353000 | 2023-12-26 11:08AM EDT | 353.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 3 | 491 | 12.50% |
| QQQ240621P00353780 | 2024-05-14 1:00PM EDT | 353.78 | 0.20 | 0.13 | 0.14 | 0.00 | - | 273 | 1,114 | 33.89% |
| QQQ240621P00354000 | 2023-12-15 2:30PM EDT | 354.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 357 | 12.50% |
| QQQ240621P00354780 | 2024-05-16 2:07PM EDT | 354.78 | 0.17 | 0.13 | 0.15 | 0.00 | - | 16 | 14,495 | 33.84% |
| QQQ240621P00355000 | 2024-05-17 1:11PM EDT | 355.00 | 0.14 | 0.13 | 0.15 | -0.02 | -12.50% | 10 | 10,638 | 33.74% |
| QQQ240621P00355780 | 2024-05-16 1:20PM EDT | 355.78 | 0.16 | 0.14 | 0.15 | 0.00 | - | 2 | 787 | 33.50% |
| QQQ240621P00356000 | 2023-12-26 11:22AM EDT | 356.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 5 | 282 | 12.50% |
| QQQ240621P00356780 | 2024-05-17 3:17PM EDT | 356.78 | 0.15 | 0.14 | 0.15 | -0.09 | -37.50% | 10 | 1,273 | 33.11% |
| QQQ240621P00357000 | 2023-12-21 1:59PM EDT | 357.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 701 | 12.50% |
| QQQ240621P00357780 | 2024-05-17 12:14PM EDT | 357.78 | 0.16 | 0.14 | 0.16 | 0.00 | - | 7 | 449 | 33.06% |
| QQQ240621P00358000 | 2023-12-22 4:29PM EDT | 358.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 148 | 319 | 12.50% |
| QQQ240621P00358780 | 2024-05-17 11:18AM EDT | 358.78 | 0.17 | 0.15 | 0.16 | +0.01 | +6.25% | 36 | 3,169 | 32.72% |
| QQQ240621P00359000 | 2023-12-26 12:37PM EDT | 359.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 13 | 323 | 12.50% |
| QQQ240621P00359780 | 2024-05-16 11:25AM EDT | 359.78 | 0.16 | 0.15 | 0.16 | 0.00 | - | 1 | 32,555 | 32.32% |
| QQQ240621P00360000 | 2024-05-17 3:19PM EDT | 360.00 | 0.15 | 0.15 | 0.16 | -0.02 | -11.76% | 16 | 13,693 | 32.28% |
| QQQ240621P00360780 | 2024-05-17 12:57PM EDT | 360.78 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 1 | 5,322 | 32.28% |
| QQQ240621P00361000 | 2023-12-26 11:14AM EDT | 361.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 65 | 1,757 | 12.50% |
| QQQ240621P00361780 | 2024-05-14 12:26PM EDT | 361.78 | 0.24 | 0.16 | 0.17 | 0.00 | - | 3 | 1,458 | 31.93% |
| QQQ240621P00362000 | 2023-12-21 4:37PM EDT | 362.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 44 | 1,404 | 12.50% |
| QQQ240621P00362780 | 2024-05-16 10:11AM EDT | 362.78 | 0.18 | 0.16 | 0.17 | 0.00 | - | 7 | 914 | 31.54% |
| QQQ240621P00363000 | 2023-12-26 4:47PM EDT | 363.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 781 | 12.50% |
| QQQ240621P00363780 | 2024-05-15 1:02PM EDT | 363.78 | 0.17 | 0.17 | 0.18 | -0.03 | -15.00% | 20 | 2,412 | 31.45% |
| QQQ240621P00364000 | 2023-12-21 11:08AM EDT | 364.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 836 | 1,903 | 12.50% |
| QQQ240621P00364780 | 2024-05-15 12:57PM EDT | 364.78 | 0.20 | 0.17 | 0.18 | 0.00 | - | 2 | 17,291 | 31.10% |
| QQQ240621P00365000 | 2024-05-17 3:54PM EDT | 365.00 | 0.18 | 0.17 | 0.18 | -0.01 | -5.26% | 167 | 7,341 | 31.01% |
| QQQ240621P00365780 | 2024-05-16 2:14PM EDT | 365.78 | 0.20 | 0.17 | 0.19 | 0.00 | - | 6 | 4,061 | 30.98% |
| QQQ240621P00366000 | 2023-12-26 3:56PM EDT | 366.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 1 | 889 | 12.50% |
| QQQ240621P00366780 | 2024-05-14 12:54PM EDT | 366.78 | 0.27 | 0.18 | 0.19 | 0.00 | - | 2 | 5,717 | 30.62% |
| QQQ240621P00367000 | 2023-12-21 1:56PM EDT | 367.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 1 | 5,320 | 12.50% |
| QQQ240621P00367780 | 2024-05-16 10:05AM EDT | 367.78 | 0.20 | 0.18 | 0.20 | 0.00 | - | 1 | 1,330 | 30.49% |
| QQQ240621P00368000 | 2023-12-22 10:30AM EDT | 368.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,462 | 12.50% |
| QQQ240621P00368780 | 2024-05-15 9:30AM EDT | 368.78 | 0.24 | 0.19 | 0.20 | 0.00 | - | 3 | 1,608 | 30.13% |
| QQQ240621P00369000 | 2023-12-26 12:36PM EDT | 369.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 501 | 796 | 12.50% |
| QQQ240621P00369780 | 2024-05-17 3:57PM EDT | 369.78 | 0.19 | 0.19 | 0.21 | -0.03 | -13.64% | 10 | 28,156 | 29.98% |
| QQQ240621P00370000 | 2024-05-17 2:22PM EDT | 370.00 | 0.20 | 0.20 | 0.21 | -0.02 | -9.09% | 5 | 15,151 | 29.93% |
| QQQ240621P00370780 | 2024-05-07 3:04PM EDT | 370.78 | 0.37 | 0.20 | 0.21 | 0.00 | - | 46 | 2,711 | 29.64% |
| QQQ240621P00371000 | 2023-12-22 2:48PM EDT | 371.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 39 | 2,530 | 12.50% |
| QQQ240621P00371780 | 2024-05-14 10:09AM EDT | 371.78 | 0.34 | 0.20 | 0.22 | 0.00 | - | 1 | 3,057 | 29.49% |
| QQQ240621P00372000 | 2023-12-26 11:01AM EDT | 372.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 12 | 2,025 | 12.50% |
| QQQ240621P00372780 | 2024-05-17 2:39PM EDT | 372.78 | 0.22 | 0.21 | 0.22 | -0.03 | -12.00% | 1 | 3,515 | 29.15% |
| QQQ240621P00373000 | 2023-12-26 11:01AM EDT | 373.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 10 | 1,397 | 12.50% |
| QQQ240621P00373780 | 2024-05-15 3:53PM EDT | 373.78 | 0.25 | 0.21 | 0.23 | 0.00 | - | 2 | 8,806 | 28.96% |
| QQQ240621P00374000 | 2023-12-26 12:17PM EDT | 374.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,300 | 12.50% |
| QQQ240621P00374780 | 2024-05-16 3:34PM EDT | 374.78 | 0.26 | 0.22 | 0.23 | 0.00 | - | 7 | 14,383 | 28.61% |
| QQQ240621P00375000 | 2024-05-17 3:54PM EDT | 375.00 | 0.23 | 0.22 | 0.23 | -0.02 | -8.00% | 434 | 21,410 | 28.52% |
| QQQ240621P00375780 | 2024-05-14 12:13PM EDT | 375.78 | 0.33 | 0.23 | 0.24 | 0.00 | - | 24 | 1,911 | 28.42% |
| QQQ240621P00376000 | 2023-12-26 4:20PM EDT | 376.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 8 | 543 | 12.50% |
| QQQ240621P00376780 | 2024-05-16 2:14PM EDT | 376.78 | 0.26 | 0.23 | 0.24 | 0.00 | - | 39 | 2,101 | 28.08% |
| QQQ240621P00377000 | 2023-12-26 3:10PM EDT | 377.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 4 | 503 | 12.50% |
| QQQ240621P00377780 | 2024-05-15 10:48AM EDT | 377.78 | 0.29 | 0.24 | 0.25 | 0.00 | - | 32 | 1,124 | 27.88% |
| QQQ240621P00378000 | 2023-12-26 10:35AM EDT | 378.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 11 | 371 | 12.50% |
| QQQ240621P00378780 | 2024-05-16 3:44PM EDT | 378.78 | 0.27 | 0.24 | 0.26 | 0.00 | - | 2,585 | 3,203 | 27.69% |
| QQQ240621P00379000 | 2023-12-26 3:39PM EDT | 379.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 15 | 515 | 12.50% |
| QQQ240621P00379780 | 2024-05-16 12:11PM EDT | 379.78 | 0.27 | 0.25 | 0.26 | 0.00 | - | 26 | 36,033 | 27.34% |
| QQQ240621P00380000 | 2024-05-17 2:23PM EDT | 380.00 | 0.27 | 0.25 | 0.26 | -0.01 | -3.57% | 27 | 35,066 | 27.27% |
| QQQ240621P00380780 | 2024-05-17 2:28PM EDT | 380.78 | 0.27 | 0.26 | 0.27 | -0.02 | -6.90% | 21 | 1,689 | 27.15% |
| QQQ240621P00381000 | 2023-12-26 12:34PM EDT | 381.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 173 | 1,492 | 12.50% |
| QQQ240621P00381780 | 2024-05-17 12:43PM EDT | 381.78 | 0.27 | 0.26 | 0.28 | -0.02 | -6.90% | 16 | 2,145 | 26.93% |
| QQQ240621P00382000 | 2023-12-26 4:22PM EDT | 382.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 116 | 2,414 | 12.50% |
| QQQ240621P00384780 | 2024-05-17 12:55PM EDT | 384.78 | 0.29 | 0.29 | 0.30 | -0.02 | -6.45% | 1,041 | 20,799 | 26.15% |
| QQQ240621P00385000 | 2024-05-17 3:54PM EDT | 385.00 | 0.29 | 0.29 | 0.30 | -0.04 | -12.12% | 58 | 20,355 | 26.07% |
| QQQ240621P00389780 | 2024-05-17 3:47PM EDT | 389.78 | 0.34 | 0.33 | 0.34 | 0.00 | - | 27 | 19,996 | 24.85% |
| QQQ240621P00390000 | 2024-05-17 4:09PM EDT | 390.00 | 0.33 | 0.33 | 0.34 | -0.03 | -8.33% | 645 | 32,573 | 24.76% |
| QQQ240621P00394780 | 2024-05-17 11:36AM EDT | 394.78 | 0.40 | 0.38 | 0.40 | -0.01 | -2.44% | 295 | 7,346 | 23.68% |
| QQQ240621P00395000 | 2024-05-17 4:08PM EDT | 395.00 | 0.39 | 0.39 | 0.40 | -0.02 | -4.88% | 248 | 11,503 | 23.58% |
| QQQ240621P00399780 | 2024-05-17 4:14PM EDT | 399.78 | 0.45 | 0.45 | 0.47 | -0.03 | -6.25% | 14 | 32,797 | 22.46% |
| QQQ240621P00400000 | 2024-05-17 4:00PM EDT | 400.00 | 0.46 | 0.45 | 0.46 | -0.03 | -6.12% | 659 | 54,003 | 22.29% |
| QQQ240621P00404780 | 2024-05-16 3:45PM EDT | 404.78 | 0.56 | 0.54 | 0.56 | -0.03 | -5.08% | 5 | 17,927 | 21.29% |
| QQQ240621P00405000 | 2024-05-17 3:54PM EDT | 405.00 | 0.55 | 0.55 | 0.57 | -0.03 | -5.17% | 423 | 51,044 | 21.28% |
| QQQ240621P00409780 | 2024-05-17 3:20PM EDT | 409.78 | 0.66 | 0.67 | 0.68 | -0.06 | -8.33% | 141 | 22,157 | 20.15% |
| QQQ240621P00410000 | 2024-05-17 4:02PM EDT | 410.00 | 0.68 | 0.67 | 0.69 | -0.07 | -9.33% | 1,564 | 49,464 | 20.13% |
| QQQ240621P00414780 | 2024-05-17 3:52PM EDT | 414.78 | 0.84 | 0.83 | 0.85 | -0.05 | -5.62% | 257 | 6,270 | 19.09% |
| QQQ240621P00415000 | 2024-05-17 3:59PM EDT | 415.00 | 0.83 | 0.84 | 0.86 | -0.11 | -11.70% | 2,389 | 45,814 | 19.06% |
| QQQ240621P00419780 | 2024-05-17 3:20PM EDT | 419.78 | 1.05 | 1.06 | 1.08 | -0.12 | -10.26% | 432 | 7,624 | 18.07% |
| QQQ240621P00420000 | 2024-05-17 4:05PM EDT | 420.00 | 1.08 | 1.08 | 1.09 | -0.09 | -7.69% | 2,682 | 67,851 | 18.02% |
| QQQ240621P00424780 | 2024-05-17 3:29PM EDT | 424.78 | 1.39 | 1.39 | 1.41 | -0.10 | -6.71% | 285 | 13,567 | 17.13% |
| QQQ240621P00425000 | 2024-05-17 4:08PM EDT | 425.00 | 1.40 | 1.40 | 1.43 | -0.12 | -7.89% | 9,326 | 61,823 | 17.10% |
| QQQ240621P00429780 | 2024-05-17 3:30PM EDT | 429.78 | 1.84 | 1.84 | 1.87 | -0.09 | -4.66% | 112 | 4,324 | 16.23% |
| QQQ240621P00430000 | 2024-05-17 4:14PM EDT | 430.00 | 1.87 | 1.87 | 1.89 | -0.15 | -7.43% | 11,745 | 60,740 | 16.18% |
| QQQ240621P00434780 | 2024-05-17 4:06PM EDT | 434.78 | 2.48 | 2.48 | 2.51 | -0.17 | -6.42% | 46 | 4,290 | 15.36% |
| QQQ240621P00435000 | 2024-05-17 4:14PM EDT | 435.00 | 2.51 | 2.51 | 2.54 | -0.15 | -5.64% | 7,125 | 41,455 | 15.32% |
| QQQ240621P00439780 | 2024-05-17 4:14PM EDT | 439.78 | 3.40 | 3.37 | 3.42 | -0.14 | -3.95% | 605 | 5,200 | 14.58% |
| QQQ240621P00440000 | 2024-05-17 4:14PM EDT | 440.00 | 3.42 | 3.42 | 3.46 | -0.17 | -4.74% | 15,379 | 34,043 | 14.53% |
| QQQ240621P00444780 | 2024-05-17 3:30PM EDT | 444.78 | 4.61 | 4.60 | 4.65 | -0.14 | -2.95% | 697 | 6,459 | 13.79% |
| QQQ240621P00445000 | 2024-05-17 4:08PM EDT | 445.00 | 4.70 | 4.66 | 4.72 | -0.14 | -2.89% | 7,430 | 16,486 | 13.78% |
| QQQ240621P00449780 | 2024-05-17 4:14PM EDT | 449.78 | 6.33 | 6.28 | 6.34 | -0.09 | -1.40% | 639 | 1,786 | 13.09% |
| QQQ240621P00450000 | 2024-05-17 4:08PM EDT | 450.00 | 6.38 | 6.37 | 6.40 | -0.17 | -2.60% | 28,934 | 27,506 | 13.01% |
| QQQ240621P00451000 | 2024-05-17 4:13PM EDT | 451.00 | 6.79 | 6.77 | 6.83 | -0.23 | -3.28% | 1,204 | 843 | 12.92% |
| QQQ240621P00452000 | 2024-05-17 4:07PM EDT | 452.00 | 7.19 | 7.19 | 7.24 | -0.21 | -2.84% | 1,743 | 1,424 | 12.76% |
| QQQ240621P00453000 | 2024-05-17 3:59PM EDT | 453.00 | 7.58 | 7.64 | 7.70 | -0.26 | -3.32% | 1,463 | 1,324 | 12.64% |
| QQQ240621P00454000 | 2024-05-17 4:01PM EDT | 454.00 | 8.16 | 8.12 | 8.17 | -0.02 | -0.24% | 2,959 | 949 | 12.50% |
| QQQ240621P00454780 | 2024-05-17 3:10PM EDT | 454.78 | 8.57 | 8.50 | 8.56 | +0.63 | +7.93% | 7 | 297 | 12.41% |
| QQQ240621P00455000 | 2024-05-17 4:14PM EDT | 455.00 | 8.63 | 8.61 | 8.68 | -0.19 | -2.15% | 3,284 | 11,627 | 12.40% |
| QQQ240621P00456000 | 2024-05-17 9:34AM EDT | 456.00 | 9.07 | 9.10 | 9.23 | +0.22 | +2.49% | 2 | 829 | 12.32% |
| QQQ240621P00457000 | 2024-05-17 2:19PM EDT | 457.00 | 10.43 | 9.65 | 9.79 | +0.69 | +7.08% | 6 | 599 | 12.21% |
| QQQ240621P00458000 | 2024-05-17 12:36PM EDT | 458.00 | 10.22 | 10.21 | 10.37 | +0.87 | +9.30% | 2 | 122 | 12.10% |
| QQQ240621P00459000 | 2024-05-16 1:51PM EDT | 459.00 | 10.39 | 10.78 | 10.98 | 0.00 | - | 31 | 89 | 12.01% |
| QQQ240621P00459780 | 2024-05-16 10:51AM EDT | 459.78 | 10.25 | 11.26 | 11.47 | 0.00 | - | 3 | 97 | 11.93% |
| QQQ240621P00460000 | 2024-05-17 4:01PM EDT | 460.00 | 11.53 | 11.41 | 11.61 | +0.25 | +2.22% | 35 | 494 | 11.90% |
| QQQ240621P00461000 | 2024-05-17 4:11PM EDT | 461.00 | 12.20 | 12.05 | 12.27 | +1.31 | +12.03% | 131 | 152 | 11.81% |
| QQQ240621P00462000 | 2024-05-16 2:20PM EDT | 462.00 | 12.70 | 12.72 | 12.94 | +0.21 | +1.68% | 1 | 22 | 11.69% |
| QQQ240621P00463000 | 2024-05-16 1:31PM EDT | 463.00 | 12.83 | 13.41 | 13.64 | 0.00 | - | 6 | 8 | 11.59% |
| QQQ240621P00464000 | 2024-05-15 3:32PM EDT | 464.00 | 13.71 | 14.13 | 14.37 | 0.00 | - | 4 | 5 | 11.49% |
| QQQ240621P00464780 | 2024-04-22 3:23PM EDT | 464.78 | 45.28 | 14.71 | 14.95 | 0.00 | - | 20 | 8 | 11.41% |
| QQQ240621P00465000 | 2024-05-17 3:12PM EDT | 465.00 | 15.00 | 14.88 | 15.12 | +1.19 | +8.62% | 5 | 24 | 11.40% |
| QQQ240621P00466000 | 2024-05-17 2:23PM EDT | 466.00 | 17.21 | 15.64 | 15.89 | +2.12 | +14.05% | 2 | 1 | 11.30% |
| QQQ240621P00467000 | 2024-05-15 3:28PM EDT | 467.00 | 15.73 | 16.43 | 16.69 | 0.00 | - | 1 | 1 | 11.24% |
| QQQ240621P00468000 | 2024-05-16 11:03AM EDT | 468.00 | 15.38 | 17.24 | 17.50 | 0.00 | - | 2 | 11 | 11.15% |
| QQQ240621P00469000 | 2024-05-15 9:49AM EDT | 469.00 | 21.66 | 18.08 | 18.34 | 0.00 | - | 34 | 1 | 11.08% |
| QQQ240621P00469780 | 2024-05-15 3:36PM EDT | 469.78 | 17.95 | 18.74 | 19.00 | 0.00 | - | 1 | 1 | 11.02% |
| QQQ240621P00470000 | 2024-05-17 3:04PM EDT | 470.00 | 19.00 | 18.93 | 19.19 | +0.91 | +5.03% | 148 | 155 | 11.01% |
| QQQ240621P00471000 | 2024-05-15 2:31PM EDT | 471.00 | 19.26 | 19.81 | 20.07 | 0.00 | - | 2 | 1 | 10.99% |
| QQQ240621P00472000 | 2024-05-17 2:11PM EDT | 472.00 | 21.63 | 20.70 | 20.97 | -22.89 | -51.42% | 56 | 0 | 10.99% |
| QQQ240621P00473000 | 2024-05-16 3:59PM EDT | 473.00 | 21.77 | 21.61 | 21.89 | +0.37 | +1.73% | 1 | 25 | 11.04% |
| QQQ240621P00474000 | 2024-04-17 4:10PM EDT | 474.00 | 48.00 | 22.54 | 22.82 | 0.00 | - | 2,450 | 0 | 11.10% |
| QQQ240621P00474780 | 2024-05-15 3:27PM EDT | 474.78 | 22.09 | 23.28 | 23.57 | 0.00 | - | 2 | 1 | 11.23% |
| QQQ240621P00475000 | 2024-05-17 11:49AM EDT | 475.00 | 23.66 | 23.49 | 23.78 | +2.06 | +9.54% | 10 | 3 | 11.27% |
| QQQ240621P00476000 | 2024-05-15 12:52PM EDT | 476.00 | 24.88 | 24.46 | 24.75 | 0.00 | - | 9 | 12 | 11.46% |
| QQQ240621P00477000 | 2024-05-01 3:53PM EDT | 477.00 | 53.91 | 25.44 | 25.73 | 0.00 | - | 3 | 0 | 11.71% |
| QQQ240621P00478000 | 2024-05-17 9:56AM EDT | 478.00 | 26.31 | 26.44 | 26.73 | -16.97 | -39.21% | 4 | 1 | 12.06% |
| QQQ240621P00479000 | 2024-04-10 3:49PM EDT | 479.00 | 40.11 | 36.92 | 37.21 | 0.00 | - | 20 | 0 | 36.24% |
| QQQ240621P00479780 | 2024-03-26 11:54AM EDT | 479.78 | 33.91 | 49.73 | 50.60 | 0.00 | - | 179 | 0 | 59.81% |
| QQQ240621P00480000 | 2024-05-15 3:42PM EDT | 480.00 | 27.18 | 28.43 | 28.72 | 0.00 | - | 4 | 13 | 12.68% |
| QQQ240621P00481000 | 2024-05-08 4:05PM EDT | 481.00 | 41.22 | 29.43 | 29.72 | 0.00 | - | 11 | 0 | 13.01% |
| QQQ240621P00482000 | 2024-05-08 4:05PM EDT | 482.00 | 42.23 | 30.43 | 30.72 | 0.00 | - | 3 | 0 | 13.36% |
| QQQ240621P00483000 | 2024-03-26 3:21PM EDT | 483.00 | 37.89 | 52.94 | 53.81 | 0.00 | - | 148 | 0 | 61.77% |
| QQQ240621P00484000 | 2024-03-26 12:32PM EDT | 484.00 | 38.06 | 53.94 | 54.78 | 0.00 | - | 2 | 0 | 62.35% |
| QQQ240621P00484780 | 2024-02-12 1:01AM EDT | 484.78 | 107.58 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621P00485000 | 2024-04-17 3:54PM EDT | 485.00 | 58.03 | 33.43 | 33.72 | 0.00 | - | 2 | 0 | 14.34% |
| QQQ240621P00486000 | 2024-04-17 3:54PM EDT | 486.00 | 59.05 | 34.43 | 34.72 | 0.00 | - | 1 | 0 | 14.66% |
| QQQ240621P00487000 | 2024-03-11 11:51AM EDT | 487.00 | 49.54 | 49.04 | 49.39 | 0.00 | - | 7 | 0 | 48.98% |
| QQQ240621P00488000 | 2024-03-21 2:09PM EDT | 488.00 | 41.51 | 73.16 | 73.64 | 0.00 | - | 20 | 0 | 92.24% |
| QQQ240621P00489000 | 2024-03-11 10:30AM EDT | 489.00 | 52.41 | 50.73 | 50.99 | 0.00 | - | 1 | 0 | 49.29% |
| QQQ240621P00489780 | 2024-02-12 1:01AM EDT | 489.78 | 172.46 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621P00490000 | 2024-05-09 2:09PM EDT | 490.00 | 49.18 | 38.43 | 38.72 | 0.00 | - | 2 | 0 | 15.94% |
| QQQ240621P00494780 | 2024-05-08 9:30AM EDT | 494.78 | 57.03 | 43.21 | 43.50 | 0.00 | - | 1 | 0 | 17.43% |
| QQQ240621P00495000 | 2024-05-17 2:05PM EDT | 495.00 | 44.26 | 43.43 | 43.72 | -24.67 | -35.79% | 3 | 0 | 17.51% |
| QQQ240621P00499780 | 2024-03-07 4:13PM EDT | 499.78 | 54.36 | 59.23 | 59.68 | 0.00 | - | 1 | 0 | 50.15% |
| QQQ240621P00500000 | 2024-05-17 1:59PM EDT | 500.00 | 48.75 | 48.43 | 48.72 | +2.90 | +6.32% | 5 | 5 | 19.02% |
| QQQ240621P00504780 | 2024-04-15 4:13PM EDT | 504.78 | 74.08 | 52.04 | 52.35 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240621P00505000 | 2024-04-22 11:44AM EDT | 505.00 | 89.30 | 53.43 | 53.72 | 0.00 | - | 2 | 0 | 20.51% |
| QQQ240621P00509780 | 2024-02-12 1:01AM EDT | 509.78 | 154.63 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621P00510000 | 2024-04-04 10:43AM EDT | 510.00 | 64.35 | 73.79 | 74.15 | 0.00 | - | 1 | 0 | 64.08% |
| QQQ240621P00514780 | 2023-12-18 12:26PM EDT | 514.78 | 108.83 | 101.54 | 101.80 | 0.00 | - | - | 0 | 110.21% |
| QQQ240621P00515000 | 2024-03-27 11:45AM EDT | 515.00 | 71.92 | 83.82 | 84.21 | 0.00 | - | 1 | 0 | 76.64% |
| QQQ240621P00519780 | 2024-03-26 3:36PM EDT | 519.78 | 75.43 | 89.71 | 90.58 | 0.00 | - | 1 | 0 | 81.63% |
| QQQ240621P00520000 | 2024-02-06 12:54PM EDT | 520.00 | 94.04 | 73.74 | 77.62 | 0.00 | - | 4 | 0 | 50.10% |
| QQQ240621P00524780 | 2024-01-31 12:14PM EDT | 524.78 | 105.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ240621P00525000 | 2024-02-22 2:52PM EDT | 525.00 | 87.00 | 78.81 | 79.21 | 0.00 | - | 3 | 0 | 48.21% |
| QQQ240621P00529780 | 2023-12-27 5:14PM EDT | 529.78 | 118.13 | 106.35 | 106.59 | 0.00 | - | - | 0 | 98.74% |
| QQQ240621P00530000 | 2024-04-19 10:35AM EDT | 530.00 | 110.32 | 78.43 | 78.72 | 0.00 | - | 2 | 0 | 27.44% |
| QQQ240621P00535000 | 2024-04-17 4:07PM EDT | 535.00 | 108.92 | 83.43 | 83.72 | 0.00 | - | 1 | 0 | 28.76% |
| QQQ240621P00539780 | 2024-02-20 1:56PM EDT | 539.78 | 115.00 | 93.35 | 93.76 | 0.00 | - | 2 | 0 | 52.46% |
| QQQ240621P00540000 | 2024-04-19 10:41AM EDT | 540.00 | 121.11 | 88.42 | 88.72 | 0.00 | - | 2 | 0 | 30.05% |
| QQQ240621P00544780 | 2024-04-16 3:50PM EDT | 544.78 | 112.74 | 93.20 | 93.49 | 0.00 | - | - | 0 | 31.15% |
| QQQ240621P00545000 | 2024-04-17 4:14PM EDT | 545.00 | 118.96 | 93.42 | 93.71 | 0.00 | - | 3 | 0 | 31.20% |
| QQQ240621P00549780 | 2024-01-30 1:03PM EDT | 549.78 | 122.99 | 111.51 | 111.79 | 0.00 | - | 2 | 0 | 76.98% |
| QQQ240621P00550000 | 2024-04-17 4:14PM EDT | 550.00 | 123.97 | 98.42 | 98.71 | 0.00 | - | 2 | 0 | 32.45% |
| QQQ240621P00554780 | 2023-12-06 4:14PM EDT | 554.78 | 169.37 | 157.66 | 158.10 | 0.00 | - | - | 0 | 159.58% |
| QQQ240621P00555000 | 2024-04-12 9:30AM EDT | 555.00 | 114.04 | 112.91 | 113.20 | 0.00 | - | 1 | 0 | 69.77% |
| QQQ240621P00560000 | 2024-04-30 12:51PM EDT | 560.00 | 132.18 | 108.42 | 108.71 | 0.00 | - | 2 | 0 | 34.89% |
| QQQ240621P00564780 | 2024-02-06 1:01PM EDT | 564.78 | 138.91 | 118.57 | 122.44 | 0.00 | - | - | 0 | 66.94% |
| QQQ240621P00565000 | 2024-02-29 12:53PM EDT | 565.00 | 128.30 | 120.63 | 121.16 | 0.00 | - | 4 | 0 | 67.51% |
| QQQ240621P00569780 | 2024-04-12 9:30AM EDT | 569.78 | 128.82 | 127.68 | 127.98 | 0.00 | - | 1 | 0 | 75.07% |
| QQQ240621P00570000 | 2024-05-17 2:48PM EDT | 570.00 | 119.62 | 118.42 | 118.71 | -18.39 | -13.33% | 2 | 0 | 37.23% |
| QQQ240621P00574780 | 2024-05-15 3:27PM EDT | 574.78 | 121.78 | 123.20 | 123.49 | 0.00 | - | 2 | 0 | 38.36% |
| QQQ240621P00575000 | 2024-03-26 1:06PM EDT | 575.00 | 129.21 | 144.90 | 145.77 | 0.00 | - | 12 | 0 | 105.47% |
| QQQ240621P00580000 | 2024-03-18 11:36AM EDT | 580.00 | 140.78 | 153.72 | 154.25 | 0.00 | - | 6 | 0 | 115.02% |
| QQQ240621P00585000 | 2024-05-01 12:17PM EDT | 585.00 | 162.71 | 133.42 | 133.71 | 0.00 | - | 2 | 0 | 40.65% |
| QQQ240621P00590000 | 2024-03-27 9:46AM EDT | 590.00 | 144.89 | 161.63 | 162.05 | 0.00 | - | 2 | 0 | 114.36% |
| QQQ240621P00595000 | 2024-03-18 3:24PM EDT | 595.00 | 156.05 | 168.72 | 169.25 | 0.00 | - | 6 | 0 | 120.72% |
| QQQ240621P00600000 | 2024-04-18 12:26PM EDT | 600.00 | 173.23 | 148.42 | 148.71 | 0.00 | - | 2 | 0 | 43.95% |
| QQQ240621P00605000 | 2024-04-10 2:09PM EDT | 605.00 | 167.14 | 162.90 | 163.19 | 0.00 | - | 4 | 0 | 86.71% |
| QQQ240621P00610000 | 2024-04-17 11:14AM EDT | 610.00 | 180.60 | 158.41 | 158.70 | 0.00 | - | 2 | 0 | 45.90% |
© 2024 Yahoo. Todos los derechos reservados.