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 comprapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00249780 | 2024-04-12 11:50AM EDT | 249.78 | 193.80 | 193.56 | 193.88 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240628C00254780 | 2024-04-16 10:42AM EDT | 254.78 | 178.46 | 197.83 | 198.15 | 0.00 | - | 3 | 6 | 87.30% |
| QQQ240628C00255000 | 2023-11-27 3:04PM EDT | 255.00 | 142.94 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| QQQ240628C00259780 | 2024-02-22 4:38PM EDT | 259.78 | 183.30 | 189.75 | 190.16 | 0.00 | - | 21 | 34 | 0.00% |
| QQQ240628C00260000 | 2023-12-12 10:30AM EDT | 260.00 | 142.89 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 0.00% |
| QQQ240628C00264780 | 2024-02-07 2:25PM EDT | 264.78 | 172.10 | 178.46 | 178.92 | 0.00 | - | 1 | 39 | 0.00% |
| QQQ240628C00265000 | 2023-11-27 2:41PM EDT | 265.00 | 133.74 | 0.00 | 0.00 | 0.00 | - | - | 38 | 0.00% |
| QQQ240628C00269780 | 2023-12-14 10:34AM EDT | 269.78 | 142.65 | 145.62 | 146.08 | 0.00 | - | - | 3 | 0.00% |
| QQQ240628C00270000 | 2023-12-14 10:34AM EDT | 270.00 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240628C00274780 | 2024-04-19 12:30PM EDT | 274.78 | 143.88 | 177.95 | 178.26 | 0.00 | - | 1 | 1 | 78.52% |
| QQQ240628C00275000 | 2023-11-27 11:15AM EDT | 275.00 | 123.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240628C00279780 | 2024-03-05 12:05PM EDT | 279.78 | 161.14 | 166.38 | 166.90 | 0.00 | - | 3 | 23 | 0.00% |
| QQQ240628C00280000 | 2023-11-29 4:34PM EDT | 280.00 | 118.58 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| QQQ240628C00284780 | 2024-04-30 3:53PM EDT | 284.78 | 143.72 | 168.01 | 168.33 | 0.00 | - | 1 | 6 | 74.29% |
| QQQ240628C00285000 | 2023-11-10 1:49PM EDT | 285.00 | 102.50 | 115.68 | 116.00 | 0.00 | - | 4 | 6 | 0.00% |
| QQQ240628C00289780 | 2024-03-18 12:05AM EDT | 289.78 | 110.28 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240628C00290000 | 2023-07-28 1:03PM EDT | 290.00 | 110.28 | 91.47 | 92.04 | 0.00 | - | 4 | 3 | 0.00% |
| QQQ240628C00294780 | 2024-01-11 1:02PM EDT | 294.78 | 117.71 | 147.70 | 147.99 | 0.00 | - | 2 | 383 | 0.00% |
| QQQ240628C00295000 | 2023-11-27 2:40PM EDT | 295.00 | 105.76 | 0.00 | 0.00 | 0.00 | - | 409 | 381 | 0.00% |
| QQQ240628C00299780 | 2024-05-09 3:11PM EDT | 299.78 | 143.31 | 153.10 | 153.42 | 0.00 | - | 10 | 143 | 68.02% |
| QQQ240628C00300000 | 2023-12-20 4:46PM EDT | 300.00 | 113.84 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| QQQ240628C00304780 | 2024-03-28 12:20PM EDT | 304.78 | 143.71 | 128.67 | 129.24 | 0.00 | - | 3 | 9 | 0.00% |
| QQQ240628C00305000 | 2023-11-27 4:41PM EDT | 305.00 | 96.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240628C00309780 | 2024-05-15 10:28AM EDT | 309.78 | 140.79 | 143.18 | 143.49 | 0.00 | - | 1 | 44 | 64.04% |
| QQQ240628C00310000 | 2023-12-13 11:46AM EDT | 310.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ240628C00314780 | 2024-05-15 10:28AM EDT | 314.78 | 135.81 | 138.21 | 138.52 | 0.00 | - | 1 | 37 | 61.99% |
| QQQ240628C00315000 | 2023-11-27 12:35PM EDT | 315.00 | 86.97 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| QQQ240628C00319780 | 2024-04-03 4:12PM EDT | 319.78 | 127.00 | 118.40 | 119.07 | 0.00 | - | 1 | 150 | 0.00% |
| QQQ240628C00320000 | 2023-12-15 12:13PM EDT | 320.00 | 95.72 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 0.00% |
| QQQ240628C00324780 | 2024-05-10 10:45AM EDT | 324.78 | 119.21 | 128.29 | 128.60 | 0.00 | - | 2 | 78 | 58.08% |
| QQQ240628C00325000 | 2023-12-15 2:10PM EDT | 325.00 | 90.34 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ240628C00329780 | 2024-04-22 9:49AM EDT | 329.78 | 92.50 | 123.32 | 123.63 | 0.00 | - | 1 | 143 | 56.06% |
| QQQ240628C00330000 | 2023-12-06 4:25PM EDT | 330.00 | 69.05 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| QQQ240628C00332780 | 2024-03-08 4:24PM EDT | 332.78 | 113.52 | 111.87 | 112.32 | 0.00 | - | 3 | 8 | 0.00% |
| QQQ240628C00333000 | 2023-10-13 10:03AM EDT | 333.00 | 59.32 | 62.60 | 63.02 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240628C00333780 | 2024-04-23 12:19PM EDT | 333.78 | 94.82 | 119.35 | 119.66 | 0.00 | - | 1 | 4 | 54.49% |
| QQQ240628C00334000 | 2023-12-26 11:25AM EDT | 334.00 | 87.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ240628C00334780 | 2024-03-13 12:19PM EDT | 334.78 | 111.10 | 107.65 | 108.15 | 0.00 | - | 1 | 60 | 0.00% |
| QQQ240628C00335000 | 2023-12-20 10:48AM EDT | 335.00 | 86.19 | 0.00 | 0.00 | 0.00 | - | 104 | 62 | 0.00% |
| QQQ240628C00335780 | 2024-03-18 12:05AM EDT | 335.78 | 72.02 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240628C00336000 | 2023-11-29 10:57AM EDT | 336.00 | 72.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240628C00336780 | 2024-03-18 12:05AM EDT | 336.78 | 65.00 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240628C00337000 | 2023-11-30 1:55PM EDT | 337.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| QQQ240628C00337780 | 2024-03-18 12:05AM EDT | 337.78 | 70.37 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240628C00338000 | 2023-11-29 10:57AM EDT | 338.00 | 70.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240628C00338780 | 2024-05-06 1:53PM EDT | 338.78 | 102.50 | 114.39 | 114.70 | 0.00 | - | 5 | 6 | 52.55% |
| QQQ240628C00339000 | 2023-11-27 10:56AM EDT | 339.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ240628C00339780 | 2024-05-14 11:19AM EDT | 339.78 | 107.05 | 113.39 | 113.71 | 0.00 | - | 5 | 97 | 52.14% |
| QQQ240628C00340000 | 2023-12-26 3:36PM EDT | 340.00 | 82.64 | 0.00 | 0.00 | 0.00 | - | 12 | 60 | 0.00% |
| QQQ240628C00340780 | 2024-05-01 4:14PM EDT | 340.78 | 84.45 | 112.40 | 112.71 | 0.00 | - | 1 | 9 | 51.73% |
| QQQ240628C00341000 | 2023-12-26 3:39PM EDT | 341.00 | 81.82 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| QQQ240628C00341780 | 2024-03-26 10:29AM EDT | 341.78 | 109.53 | 80.68 | 81.31 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240628C00342000 | 2023-10-13 10:51AM EDT | 342.00 | 51.01 | 55.41 | 55.82 | 0.00 | - | 3 | 7 | 0.00% |
| QQQ240628C00342780 | 2024-03-18 12:06AM EDT | 342.78 | 54.32 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240628C00343000 | 2023-11-10 4:18PM EDT | 343.00 | 54.32 | 63.57 | 63.87 | 0.00 | - | - | 1 | 0.00% |
| QQQ240628C00343780 | 2023-12-28 4:30PM EDT | 343.78 | 80.30 | 88.55 | 88.87 | 0.00 | - | - | 7 | 0.00% |
| QQQ240628C00344000 | 2023-11-30 2:28PM EDT | 344.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240628C00344780 | 2024-03-25 12:32PM EDT | 344.78 | 105.73 | 82.19 | 83.10 | 0.00 | - | 4 | 45 | 0.00% |
| QQQ240628C00345000 | 2023-12-19 2:28PM EDT | 345.00 | 76.44 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| QQQ240628C00345780 | 2024-05-01 4:14PM EDT | 345.78 | 79.63 | 107.44 | 107.75 | 0.00 | - | 1 | 3 | 50.78% |
| QQQ240628C00346000 | 2023-12-14 12:17PM EDT | 346.00 | 70.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240628C00346780 | 2023-12-18 11:47AM EDT | 346.78 | 72.39 | 76.82 | 77.06 | 0.00 | - | - | 21 | 0.00% |
| QQQ240628C00347000 | 2023-12-18 11:47AM EDT | 347.00 | 72.39 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| QQQ240628C00347780 | 2024-04-10 10:32AM EDT | 347.78 | 94.95 | 96.39 | 96.71 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ240628C00348000 | 2023-12-01 11:44AM EDT | 348.00 | 56.13 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| QQQ240628C00348780 | 2024-04-12 1:22PM EDT | 348.78 | 93.27 | 95.40 | 95.72 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ240628C00349000 | 2023-11-28 1:10PM EDT | 349.00 | 58.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ240628C00349780 | 2024-05-15 9:59AM EDT | 349.78 | 100.00 | 103.47 | 103.79 | 0.00 | - | 5 | 245 | 49.24% |
| QQQ240628C00350000 | 2024-03-01 2:41PM EDT | 350.00 | 102.16 | 99.11 | 99.65 | 0.00 | - | 10 | 16 | 0.00% |
| QQQ240628C00350780 | 2024-04-29 10:24AM EDT | 350.78 | 84.85 | 102.48 | 102.79 | 0.00 | - | 5 | 11 | 48.80% |
| QQQ240628C00351000 | 2023-11-27 3:25PM EDT | 351.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ240628C00351780 | 2024-04-12 3:27PM EDT | 351.78 | 90.40 | 92.44 | 92.75 | 0.00 | - | 2 | 24 | 0.00% |
| QQQ240628C00352000 | 2023-11-17 11:45AM EDT | 352.00 | 52.20 | 66.67 | 67.08 | 0.00 | - | 10 | 14 | 0.00% |
| QQQ240628C00352780 | 2024-05-06 9:34AM EDT | 352.78 | 87.18 | 100.51 | 100.81 | 0.00 | - | - | 2 | 48.04% |
| QQQ240628C00353000 | 2023-12-26 10:30AM EDT | 353.00 | 70.21 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| QQQ240628C00353780 | 2024-03-06 4:14PM EDT | 353.78 | 90.82 | 91.50 | 91.95 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ240628C00354000 | 2023-12-26 10:30AM EDT | 354.00 | 69.38 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| QQQ240628C00354780 | 2024-05-09 4:05PM EDT | 354.78 | 88.81 | 98.52 | 98.83 | 0.00 | - | 20 | 34 | 47.27% |
| QQQ240628C00355000 | 2023-12-26 3:38PM EDT | 355.00 | 69.57 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| QQQ240628C00355780 | 2024-04-19 10:05AM EDT | 355.78 | 70.15 | 97.53 | 97.84 | 0.00 | - | 1 | 14 | 46.88% |
| QQQ240628C00356000 | 2023-11-29 11:05AM EDT | 356.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| QQQ240628C00356780 | 2024-01-23 10:36AM EDT | 356.78 | 75.08 | 85.43 | 86.67 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ240628C00357000 | 2023-12-11 4:35PM EDT | 357.00 | 54.58 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| QQQ240628C00357780 | 2024-01-19 12:21PM EDT | 357.78 | 70.42 | 80.59 | 80.92 | 0.00 | - | 67 | 40 | 0.00% |
| QQQ240628C00358000 | 2023-12-26 2:22PM EDT | 358.00 | 66.87 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| QQQ240628C00358780 | 2023-12-20 3:38PM EDT | 358.78 | 64.39 | 73.78 | 74.09 | 0.00 | - | - | 9 | 0.00% |
| QQQ240628C00359000 | 2023-12-20 3:38PM EDT | 359.00 | 64.39 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| QQQ240628C00359780 | 2024-05-09 2:56PM EDT | 359.78 | 84.40 | 93.56 | 93.87 | 0.00 | - | 1 | 157 | 45.28% |
| QQQ240628C00360000 | 2024-04-25 9:40AM EDT | 360.00 | 63.24 | 93.35 | 93.66 | 0.00 | - | 1 | 4 | 45.24% |
| QQQ240628C00360780 | 2024-04-10 10:18AM EDT | 360.78 | 82.49 | 83.55 | 83.86 | 0.00 | - | 2 | 97 | 0.00% |
| QQQ240628C00361000 | 2023-12-12 11:19AM EDT | 361.00 | 52.31 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 0.00% |
| QQQ240628C00361780 | 2024-05-13 9:30AM EDT | 361.78 | 84.66 | 91.58 | 91.89 | 0.00 | - | 2 | 29 | 44.51% |
| QQQ240628C00362000 | 2023-12-18 3:53PM EDT | 362.00 | 61.62 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| QQQ240628C00362780 | 2024-05-06 9:34AM EDT | 362.78 | 77.38 | 90.59 | 90.90 | 0.00 | - | 1 | 50 | 44.12% |
| QQQ240628C00363000 | 2023-12-11 4:01PM EDT | 363.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 100 | 54 | 0.00% |
| QQQ240628C00363780 | 2024-01-09 12:54PM EDT | 363.78 | 55.92 | 77.89 | 78.18 | 0.00 | - | 30 | 141 | 0.00% |
| QQQ240628C00364000 | 2023-12-11 4:01PM EDT | 364.00 | 49.09 | 0.00 | 0.00 | 0.00 | - | 100 | 112 | 0.00% |
| QQQ240628C00364780 | 2024-05-16 9:47AM EDT | 364.78 | 90.58 | 88.61 | 88.92 | 0.00 | - | 5 | 51 | 43.35% |
| QQQ240628C00365000 | 2023-12-18 11:24AM EDT | 365.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| QQQ240628C00365780 | 2024-04-17 12:56PM EDT | 365.78 | 65.76 | 87.62 | 87.93 | 0.00 | - | 1 | 24 | 42.96% |
| QQQ240628C00366000 | 2023-12-07 10:38AM EDT | 366.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| QQQ240628C00366780 | 2024-04-10 11:44AM EDT | 366.78 | 75.68 | 77.63 | 77.95 | 0.00 | - | 5 | 12 | 0.00% |
| QQQ240628C00367000 | 2023-12-08 11:47AM EDT | 367.00 | 43.76 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ240628C00367780 | 2024-05-02 11:31AM EDT | 367.78 | 59.20 | 85.64 | 85.95 | 0.00 | - | 1 | 9 | 42.19% |
| QQQ240628C00368000 | 2023-12-14 10:55AM EDT | 368.00 | 54.09 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| QQQ240628C00368780 | 2024-01-25 10:39AM EDT | 368.78 | 70.00 | 75.58 | 76.02 | 0.00 | - | 1 | 16 | 0.00% |
| QQQ240628C00369000 | 2023-12-13 11:57AM EDT | 369.00 | 48.89 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| QQQ240628C00369780 | 2024-04-23 3:35PM EDT | 369.78 | 60.78 | 83.66 | 83.97 | 0.00 | - | 1 | 102 | 41.41% |
| QQQ240628C00370000 | 2024-05-16 2:49PM EDT | 370.00 | 84.05 | 83.45 | 83.76 | -1.19 | -1.40% | 2 | 42 | 41.36% |
| QQQ240628C00370780 | 2024-05-03 9:51AM EDT | 370.78 | 67.67 | 82.68 | 82.99 | 0.00 | - | 1 | 19 | 41.07% |
| QQQ240628C00371000 | 2023-12-11 4:09PM EDT | 371.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| QQQ240628C00371780 | 2024-03-20 11:30AM EDT | 371.78 | 74.52 | 49.45 | 49.97 | 0.00 | - | 2 | 9 | 0.00% |
| QQQ240628C00372000 | 2023-12-05 12:37PM EDT | 372.00 | 37.29 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240628C00372780 | 2024-04-23 10:18AM EDT | 372.78 | 55.61 | 80.70 | 81.01 | 0.00 | - | 2 | 11 | 40.29% |
| QQQ240628C00373000 | 2023-12-13 12:12PM EDT | 373.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ240628C00373780 | 2024-04-29 10:38AM EDT | 373.78 | 62.66 | 79.72 | 80.02 | 0.00 | - | 1 | 38 | 39.90% |
| QQQ240628C00374000 | 2023-12-21 2:04PM EDT | 374.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| QQQ240628C00374780 | 2024-05-02 2:33PM EDT | 374.78 | 55.78 | 78.72 | 79.03 | 0.00 | - | 1 | 137 | 39.51% |
| QQQ240628C00375000 | 2023-12-15 3:43PM EDT | 375.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 0.00% |
| QQQ240628C00375780 | 2024-05-02 2:33PM EDT | 375.78 | 54.90 | 77.74 | 78.04 | 0.00 | - | 1 | 70 | 39.12% |
| QQQ240628C00376000 | 2023-12-13 3:55PM EDT | 376.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| QQQ240628C00376780 | 2024-04-22 1:26PM EDT | 376.78 | 47.90 | 76.75 | 77.05 | 0.00 | - | 2 | 35 | 38.72% |
| QQQ240628C00377000 | 2023-12-13 1:34PM EDT | 377.00 | 42.16 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| QQQ240628C00377780 | 2024-04-11 2:10PM EDT | 377.78 | 72.92 | 66.82 | 67.13 | 0.00 | - | 1 | 140 | 0.00% |
| QQQ240628C00378000 | 2023-12-15 4:16PM EDT | 378.00 | 45.49 | 0.00 | 0.00 | 0.00 | - | 4 | 136 | 0.00% |
| QQQ240628C00378780 | 2024-01-23 4:20PM EDT | 378.78 | 57.28 | 66.42 | 66.87 | 0.00 | - | 2 | 72 | 0.00% |
| QQQ240628C00379000 | 2023-12-20 11:10AM EDT | 379.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 7 | 74 | 0.00% |
| QQQ240628C00379780 | 2024-05-16 3:36PM EDT | 379.78 | 75.30 | 73.79 | 74.09 | 0.00 | - | 22 | 430 | 37.59% |
| QQQ240628C00380000 | 2024-05-07 10:25AM EDT | 380.00 | 63.63 | 73.57 | 73.88 | 0.00 | - | 20 | 56 | 37.54% |
| QQQ240628C00380780 | 2024-05-17 11:25AM EDT | 380.78 | 73.55 | 72.80 | 73.11 | +20.35 | +38.25% | 2 | 34 | 37.24% |
| QQQ240628C00381000 | 2023-12-20 12:49PM EDT | 381.00 | 47.87 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| QQQ240628C00381780 | 2024-03-07 3:55PM EDT | 381.78 | 72.79 | 64.99 | 65.40 | 0.00 | - | 1 | 27 | 0.00% |
| QQQ240628C00382000 | 2023-12-26 2:33PM EDT | 382.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| QQQ240628C00382780 | 2024-05-17 11:23AM EDT | 382.78 | 71.60 | 70.83 | 71.13 | +19.47 | +37.35% | 22 | 7 | 36.45% |
| QQQ240628C00383000 | 2023-11-15 10:35AM EDT | 383.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| QQQ240628C00383780 | 2024-05-17 11:22AM EDT | 383.78 | 70.72 | 69.84 | 70.15 | -1.98 | -2.72% | 2 | 59 | 36.10% |
| QQQ240628C00384000 | 2023-12-22 1:54PM EDT | 384.00 | 44.77 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| QQQ240628C00384780 | 2024-05-16 2:11PM EDT | 384.78 | 70.53 | 68.86 | 69.16 | 0.00 | - | 3 | 82 | 35.70% |
| QQQ240628C00385000 | 2024-05-13 3:40PM EDT | 385.00 | 60.98 | 69.44 | 69.79 | 0.00 | - | 1 | 1 | 38.97% |
| QQQ240628C00385780 | 2024-05-03 9:30AM EDT | 385.78 | 52.25 | 67.87 | 68.18 | 0.00 | - | 1 | 100 | 35.35% |
| QQQ240628C00386000 | 2023-12-20 12:36PM EDT | 386.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| QQQ240628C00386780 | 2024-05-17 12:09PM EDT | 386.78 | 67.59 | 66.89 | 67.19 | +9.33 | +16.01% | 1 | 26 | 34.95% |
| QQQ240628C00387000 | 2023-12-19 2:45PM EDT | 387.00 | 42.21 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| QQQ240628C00387780 | 2024-04-30 10:41AM EDT | 387.78 | 48.82 | 65.90 | 66.21 | 0.00 | - | 2 | 78 | 34.59% |
| QQQ240628C00388000 | 2023-12-22 1:51PM EDT | 388.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| QQQ240628C00388780 | 2024-05-17 11:22AM EDT | 388.78 | 65.80 | 64.93 | 65.23 | +16.65 | +33.88% | 4 | 87 | 34.23% |
| QQQ240628C00389000 | 2023-12-20 11:14AM EDT | 389.00 | 41.52 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 0.00% |
| QQQ240628C00389780 | 2024-05-17 2:45PM EDT | 389.78 | 63.15 | 63.94 | 64.24 | +23.93 | +61.01% | 2 | 373 | 33.83% |
| QQQ240628C00390000 | 2024-05-17 11:23AM EDT | 390.00 | 64.52 | 63.73 | 64.03 | +0.56 | +0.88% | 2 | 57 | 33.77% |
| QQQ240628C00390780 | 2024-05-17 11:22AM EDT | 390.78 | 63.84 | 62.96 | 63.26 | +15.01 | +30.74% | 2 | 45 | 33.47% |
| QQQ240628C00391000 | 2023-12-11 11:23AM EDT | 391.00 | 28.63 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| QQQ240628C00391780 | 2024-04-26 12:32PM EDT | 391.78 | 44.99 | 61.97 | 62.28 | 0.00 | - | 1 | 56 | 33.11% |
| QQQ240628C00392000 | 2023-12-26 11:55AM EDT | 392.00 | 39.43 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| QQQ240628C00392780 | 2024-05-08 1:35PM EDT | 392.78 | 50.20 | 60.99 | 61.30 | 0.00 | - | 2 | 175 | 32.74% |
| QQQ240628C00393000 | 2023-11-22 1:52PM EDT | 393.00 | 27.02 | 37.26 | 37.70 | 0.00 | - | 1 | 163 | 0.00% |
| QQQ240628C00393780 | 2024-04-10 10:38AM EDT | 393.78 | 52.38 | 51.28 | 51.59 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ240628C00394000 | 2023-12-22 2:19PM EDT | 394.00 | 37.81 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| QQQ240628C00394780 | 2024-05-15 2:32PM EDT | 394.78 | 60.53 | 59.03 | 59.34 | 0.00 | - | 1 | 224 | 32.00% |
| QQQ240628C00395000 | 2023-12-20 11:56AM EDT | 395.00 | 37.46 | 0.00 | 0.00 | 0.00 | - | 11 | 198 | 0.00% |
| QQQ240628C00395780 | 2024-05-08 10:42AM EDT | 395.78 | 48.81 | 58.06 | 58.36 | 0.00 | - | 2 | 258 | 31.63% |
| QQQ240628C00396000 | 2023-12-26 12:27PM EDT | 396.00 | 36.38 | 0.00 | 0.00 | 0.00 | - | 5 | 248 | 0.00% |
| QQQ240628C00396780 | 2024-05-16 9:57AM EDT | 396.78 | 59.18 | 57.08 | 57.38 | 0.00 | - | 1 | 100 | 31.26% |
| QQQ240628C00397000 | 2023-12-21 12:51PM EDT | 397.00 | 33.73 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
| QQQ240628C00397780 | 2024-05-14 2:21PM EDT | 397.78 | 50.57 | 56.11 | 56.40 | 0.00 | - | 1 | 96 | 30.88% |
| QQQ240628C00398000 | 2023-12-22 4:48PM EDT | 398.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| QQQ240628C00398780 | 2024-05-06 9:58AM EDT | 398.78 | 43.65 | 55.13 | 55.43 | 0.00 | - | 2 | 46 | 30.55% |
| QQQ240628C00399000 | 2023-12-22 4:07PM EDT | 399.00 | 33.68 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| QQQ240628C00399780 | 2024-05-17 11:21AM EDT | 399.78 | 55.02 | 54.15 | 54.45 | +8.46 | +18.17% | 52 | 560 | 30.17% |
| QQQ240628C00400000 | 2024-05-16 11:09AM EDT | 400.00 | 54.09 | 53.94 | 54.24 | -3.20 | -5.59% | 2 | 227 | 30.10% |
| QQQ240628C00400780 | 2024-05-10 2:38PM EDT | 400.78 | 44.55 | 53.18 | 53.48 | 0.00 | - | 14 | 289 | 29.82% |
| QQQ240628C00401000 | 2023-12-19 11:26AM EDT | 401.00 | 32.21 | 0.00 | 0.00 | 0.00 | - | 4 | 262 | 0.00% |
| QQQ240628C00401780 | 2024-05-15 3:30PM EDT | 401.78 | 54.03 | 52.20 | 52.50 | 0.00 | - | 19 | 222 | 29.44% |
| QQQ240628C00402000 | 2023-12-15 10:31AM EDT | 402.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| QQQ240628C00402780 | 2024-05-09 4:02PM EDT | 402.78 | 42.15 | 51.23 | 51.53 | 0.00 | - | 8 | 125 | 29.10% |
| QQQ240628C00403000 | 2023-12-18 10:32AM EDT | 403.00 | 28.53 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 0.00% |
| QQQ240628C00403780 | 2024-05-10 2:38PM EDT | 403.78 | 41.74 | 50.26 | 50.56 | 0.00 | - | 28 | 117 | 28.74% |
| QQQ240628C00404000 | 2023-12-21 4:48PM EDT | 404.00 | 29.86 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| QQQ240628C00404780 | 2024-05-16 10:16AM EDT | 404.78 | 51.27 | 49.29 | 49.59 | 0.00 | - | 1 | 109 | 28.39% |
| QQQ240628C00405000 | 2024-05-16 10:07AM EDT | 405.00 | 50.69 | 49.83 | 50.07 | 0.00 | - | 1 | 68 | 30.50% |
| QQQ240628C00405780 | 2024-05-16 9:57AM EDT | 405.78 | 50.43 | 48.33 | 48.63 | 0.00 | - | 1 | 577 | 28.06% |
| QQQ240628C00406000 | 2023-12-26 4:24PM EDT | 406.00 | 30.56 | 0.00 | 0.00 | 0.00 | - | 2 | 610 | 0.00% |
| QQQ240628C00406780 | 2024-05-17 3:32PM EDT | 406.78 | 47.57 | 47.36 | 47.66 | -1.29 | -2.64% | 1 | 289 | 27.70% |
| QQQ240628C00407000 | 2023-12-26 4:00PM EDT | 407.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 8 | 115 | 0.00% |
| QQQ240628C00409780 | 2024-05-16 10:16AM EDT | 409.78 | 46.43 | 44.49 | 44.78 | 0.00 | - | 1 | 680 | 26.70% |
| QQQ240628C00410000 | 2024-05-17 2:22PM EDT | 410.00 | 43.04 | 44.26 | 44.56 | -3.16 | -6.84% | 4 | 187 | 26.59% |
| QQQ240628C00414780 | 2024-05-17 1:58PM EDT | 414.78 | 39.79 | 39.73 | 40.01 | -1.35 | -3.28% | 2 | 1,139 | 25.03% |
| QQQ240628C00415000 | 2024-05-16 3:30PM EDT | 415.00 | 41.18 | 39.51 | 39.80 | 0.00 | - | 4 | 17 | 24.95% |
| QQQ240628C00419780 | 2024-05-17 10:29AM EDT | 419.78 | 36.08 | 35.04 | 35.32 | -0.41 | -1.12% | 2 | 723 | 23.46% |
| QQQ240628C00420000 | 2024-05-17 11:03AM EDT | 420.00 | 35.09 | 34.83 | 35.12 | -1.38 | -3.78% | 9 | 984 | 23.40% |
| QQQ240628C00423000 | 2024-05-17 10:37AM EDT | 423.00 | 33.18 | 32.07 | 32.35 | +6.42 | +23.99% | 4 | 1 | 22.49% |
| QQQ240628C00424780 | 2024-05-16 11:00AM EDT | 424.78 | 31.53 | 30.46 | 30.73 | -1.98 | -5.91% | 1 | 2,574 | 21.97% |
| QQQ240628C00425000 | 2024-05-14 9:48AM EDT | 425.00 | 24.66 | 30.26 | 30.53 | 0.00 | - | 10 | 11 | 21.91% |
| QQQ240628C00429780 | 2024-05-17 9:45AM EDT | 429.78 | 26.68 | 26.02 | 26.28 | -1.09 | -3.93% | 1 | 1,023 | 20.60% |
| QQQ240628C00430000 | 2024-05-17 3:22PM EDT | 430.00 | 26.20 | 25.83 | 26.09 | -0.30 | -1.13% | 172 | 2,951 | 20.55% |
| QQQ240628C00433000 | 2024-05-17 12:45PM EDT | 433.00 | 23.07 | 23.25 | 23.51 | -1.69 | -6.83% | 1 | 1 | 19.78% |
| QQQ240628C00434780 | 2024-05-17 2:31PM EDT | 434.78 | 21.36 | 21.76 | 22.01 | -2.89 | -11.92% | 5 | 528 | 19.33% |
| QQQ240628C00435000 | 2024-05-17 2:31PM EDT | 435.00 | 20.89 | 21.58 | 21.83 | -1.84 | -8.10% | 13 | 65 | 19.28% |
| QQQ240628C00437000 | 2024-05-13 11:37AM EDT | 437.00 | 14.92 | 19.95 | 20.20 | 0.00 | - | 1 | 1 | 18.83% |
| QQQ240628C00438000 | 2024-05-17 2:14PM EDT | 438.00 | 18.44 | 19.15 | 19.39 | -2.34 | -11.26% | 1 | 21 | 18.59% |
| QQQ240628C00439000 | 2024-05-16 1:23PM EDT | 439.00 | 17.72 | 18.36 | 18.60 | -2.37 | -11.80% | 1 | 8 | 18.36% |
| QQQ240628C00439780 | 2024-05-17 4:07PM EDT | 439.78 | 17.92 | 17.76 | 18.00 | -2.13 | -10.62% | 7 | 1,013 | 18.21% |
| QQQ240628C00440000 | 2024-05-17 1:05PM EDT | 440.00 | 18.01 | 17.62 | 17.83 | -0.25 | -1.37% | 14 | 4,675 | 18.16% |
| QQQ240628C00441000 | 2024-05-17 2:07PM EDT | 441.00 | 16.65 | 16.83 | 17.06 | -1.71 | -9.31% | 7 | 48 | 17.95% |
| QQQ240628C00442000 | 2024-05-17 3:15PM EDT | 442.00 | 16.19 | 16.12 | 16.31 | -1.54 | -8.69% | 15 | 32 | 17.74% |
| QQQ240628C00443000 | 2024-05-17 2:07PM EDT | 443.00 | 15.55 | 15.40 | 15.57 | -1.02 | -6.16% | 100 | 560 | 17.54% |
| QQQ240628C00444000 | 2024-05-17 10:11AM EDT | 444.00 | 15.70 | 14.63 | 14.85 | -1.23 | -7.27% | 4 | 90 | 17.35% |
| QQQ240628C00444780 | 2024-05-17 2:11PM EDT | 444.78 | 13.80 | 14.08 | 14.30 | -1.89 | -12.05% | 8 | 1,156 | 17.21% |
| QQQ240628C00445000 | 2024-05-17 1:34PM EDT | 445.00 | 13.00 | 13.97 | 14.14 | -2.33 | -15.20% | 48 | 187 | 17.16% |
| QQQ240628C00446000 | 2024-05-16 3:54PM EDT | 446.00 | 14.64 | 13.80 | 13.99 | -0.19 | -1.28% | 288 | 32 | 17.89% |
| QQQ240628C00447000 | 2024-05-16 3:23PM EDT | 447.00 | 14.04 | 12.57 | 12.78 | 0.00 | - | 22 | 72 | 16.81% |
| QQQ240628C00448000 | 2024-05-17 2:07PM EDT | 448.00 | 11.80 | 11.96 | 12.12 | -1.26 | -9.65% | 17 | 212 | 16.64% |
| QQQ240628C00449000 | 2024-05-16 2:47PM EDT | 449.00 | 12.68 | 11.29 | 11.48 | 0.00 | - | 9 | 47 | 16.47% |
| QQQ240628C00449780 | 2024-05-17 2:13PM EDT | 449.78 | 10.34 | 10.83 | 10.99 | -1.80 | -14.83% | 58 | 2,345 | 16.34% |
| QQQ240628C00450000 | 2024-05-17 3:58PM EDT | 450.00 | 10.77 | 10.72 | 10.85 | -0.53 | -4.69% | 108 | 3,928 | 16.30% |
| QQQ240628C00451000 | 2024-05-17 3:58PM EDT | 451.00 | 10.17 | 10.11 | 10.25 | -0.52 | -4.86% | 119 | 2,662 | 16.15% |
| QQQ240628C00452000 | 2024-05-17 3:15PM EDT | 452.00 | 9.60 | 9.55 | 9.67 | -1.05 | -9.86% | 177 | 844 | 16.01% |
| QQQ240628C00453000 | 2024-05-17 3:58PM EDT | 453.00 | 9.11 | 8.99 | 9.10 | -0.79 | -7.98% | 23 | 789 | 15.85% |
| QQQ240628C00454000 | 2024-05-17 4:11PM EDT | 454.00 | 8.49 | 8.45 | 8.56 | -0.51 | -5.67% | 24 | 951 | 15.72% |
| QQQ240628C00454780 | 2024-05-17 3:42PM EDT | 454.78 | 8.22 | 8.04 | 8.15 | -1.50 | -15.43% | 24 | 412 | 15.62% |
| QQQ240628C00455000 | 2024-05-17 4:01PM EDT | 455.00 | 8.01 | 7.93 | 8.04 | -1.48 | -15.60% | 3,207 | 929 | 15.60% |
| QQQ240628C00456000 | 2024-05-17 3:42PM EDT | 456.00 | 7.60 | 7.43 | 7.53 | -0.43 | -5.35% | 29 | 551 | 15.46% |
| QQQ240628C00457000 | 2024-05-17 1:27PM EDT | 457.00 | 7.08 | 6.95 | 7.05 | -0.81 | -10.27% | 18 | 793 | 15.35% |
| QQQ240628C00458000 | 2024-05-17 4:13PM EDT | 458.00 | 6.55 | 6.48 | 6.59 | -1.06 | -13.93% | 16 | 223 | 15.24% |
| QQQ240628C00459000 | 2024-05-17 12:42PM EDT | 459.00 | 6.29 | 6.05 | 6.15 | -1.55 | -19.77% | 23 | 239 | 15.13% |
| QQQ240628C00459780 | 2024-05-17 9:39AM EDT | 459.78 | 5.99 | 5.74 | 5.82 | -0.88 | -12.81% | 13 | 474 | 15.05% |
| QQQ240628C00460000 | 2024-05-17 3:07PM EDT | 460.00 | 5.65 | 5.64 | 5.73 | -0.53 | -8.58% | 47 | 919 | 15.03% |
| QQQ240628C00461000 | 2024-05-17 4:05PM EDT | 461.00 | 5.28 | 5.25 | 5.33 | -0.95 | -15.25% | 142 | 413 | 14.93% |
| QQQ240628C00462000 | 2024-05-17 4:05PM EDT | 462.00 | 4.90 | 4.88 | 4.95 | -0.78 | -13.73% | 142 | 400 | 14.84% |
| QQQ240628C00463000 | 2024-05-17 12:23PM EDT | 463.00 | 4.79 | 4.52 | 4.59 | -0.69 | -12.59% | 57 | 855 | 14.75% |
| QQQ240628C00464000 | 2024-05-17 4:13PM EDT | 464.00 | 4.21 | 4.18 | 4.25 | -0.88 | -17.29% | 3 | 221 | 14.67% |
| QQQ240628C00464780 | 2024-05-16 11:05AM EDT | 464.78 | 5.47 | 3.93 | 4.00 | 0.00 | - | 2 | 1,035 | 14.61% |
| QQQ240628C00465000 | 2024-05-17 3:21PM EDT | 465.00 | 3.94 | 3.86 | 3.93 | -0.36 | -8.37% | 35 | 660 | 14.59% |
| QQQ240628C00466000 | 2024-05-17 3:21PM EDT | 466.00 | 3.64 | 3.57 | 3.63 | -0.81 | -18.20% | 149 | 161 | 14.52% |
| QQQ240628C00467000 | 2024-05-17 2:48PM EDT | 467.00 | 3.09 | 3.28 | 3.34 | -0.84 | -21.37% | 8 | 1,236 | 14.44% |
| QQQ240628C00468000 | 2024-05-17 3:33PM EDT | 468.00 | 3.07 | 3.02 | 3.08 | -0.48 | -13.52% | 2 | 261 | 14.39% |
| QQQ240628C00469000 | 2024-05-17 2:22PM EDT | 469.00 | 2.56 | 2.78 | 2.83 | -0.93 | -26.65% | 4 | 164 | 14.32% |
| QQQ240628C00469780 | 2024-05-17 3:26PM EDT | 469.78 | 2.71 | 2.60 | 2.65 | -0.38 | -12.30% | 25 | 1,310 | 14.28% |
| QQQ240628C00470000 | 2024-05-17 3:48PM EDT | 470.00 | 2.59 | 2.55 | 2.60 | -0.30 | -10.38% | 29 | 3,396 | 14.27% |
| QQQ240628C00471000 | 2024-05-17 2:29PM EDT | 471.00 | 2.34 | 2.34 | 2.38 | -0.62 | -20.95% | 18 | 160 | 14.21% |
| QQQ240628C00472000 | 2024-05-17 2:57PM EDT | 472.00 | 2.14 | 2.14 | 2.18 | -0.59 | -21.61% | 6 | 327 | 14.17% |
| QQQ240628C00473000 | 2024-05-17 3:23PM EDT | 473.00 | 2.01 | 1.96 | 2.00 | -0.49 | -19.60% | 2 | 228 | 14.14% |
| QQQ240628C00474000 | 2024-05-17 2:22PM EDT | 474.00 | 1.65 | 1.79 | 1.83 | -0.72 | -30.38% | 13 | 282 | 14.11% |
| QQQ240628C00474780 | 2024-05-16 2:34PM EDT | 474.78 | 1.69 | 1.66 | 1.70 | -0.47 | -21.76% | 2 | 375 | 14.06% |
| QQQ240628C00475000 | 2024-05-17 3:22PM EDT | 475.00 | 1.63 | 1.63 | 1.67 | -0.39 | -19.31% | 76 | 3,528 | 14.07% |
| QQQ240628C00476000 | 2024-05-17 11:58AM EDT | 476.00 | 1.49 | 1.49 | 1.52 | -0.46 | -23.59% | 11 | 242 | 14.03% |
| QQQ240628C00477000 | 2024-05-17 3:07PM EDT | 477.00 | 1.36 | 1.35 | 1.39 | -0.42 | -23.60% | 22 | 1,046 | 14.02% |
| QQQ240628C00478000 | 2024-05-17 3:54PM EDT | 478.00 | 1.26 | 1.23 | 1.27 | -0.23 | -15.44% | 3 | 182 | 14.01% |
| QQQ240628C00479000 | 2024-05-17 3:41PM EDT | 479.00 | 1.17 | 1.12 | 1.16 | -0.54 | -31.58% | 94 | 1,749 | 14.00% |
| QQQ240628C00479780 | 2024-05-17 10:04AM EDT | 479.78 | 1.23 | 1.04 | 1.07 | -0.26 | -17.45% | 1 | 648 | 13.97% |
| QQQ240628C00480000 | 2024-05-17 3:59PM EDT | 480.00 | 1.07 | 1.02 | 1.05 | -0.14 | -11.57% | 183 | 4,155 | 13.97% |
| QQQ240628C00481000 | 2024-05-17 3:23PM EDT | 481.00 | 0.97 | 0.93 | 0.96 | -0.43 | -30.71% | 15 | 386 | 13.98% |
| QQQ240628C00482000 | 2024-05-17 9:38AM EDT | 482.00 | 1.04 | 0.84 | 0.87 | -0.36 | -25.71% | 2 | 308 | 13.97% |
| QQQ240628C00483000 | 2024-05-17 3:54PM EDT | 483.00 | 0.78 | 0.76 | 0.80 | -0.26 | -25.00% | 52 | 150 | 14.00% |
| QQQ240628C00484000 | 2024-05-16 11:18AM EDT | 484.00 | 1.10 | 0.69 | 0.73 | 0.00 | - | 12 | 34 | 14.01% |
| QQQ240628C00484780 | 2024-05-16 10:07AM EDT | 484.78 | 0.88 | 0.61 | 0.68 | 0.00 | - | 1 | 144 | 14.03% |
| QQQ240628C00485000 | 2024-05-17 3:58PM EDT | 485.00 | 0.65 | 0.63 | 0.66 | -0.23 | -26.14% | 62 | 999 | 14.00% |
| QQQ240628C00486000 | 2024-05-17 11:58AM EDT | 486.00 | 0.66 | 0.56 | 0.61 | +0.27 | +69.23% | 93 | 51 | 14.06% |
| QQQ240628C00487000 | 2024-05-17 12:27PM EDT | 487.00 | 0.59 | 0.51 | 0.55 | -0.15 | -20.27% | 3 | 28 | 14.05% |
| QQQ240628C00488000 | 2024-05-17 10:56AM EDT | 488.00 | 0.59 | 0.46 | 0.50 | 0.00 | - | 2 | 65 | 14.06% |
| QQQ240628C00489000 | 2024-05-17 11:07AM EDT | 489.00 | 0.51 | 0.42 | 0.46 | -0.12 | -19.05% | 64 | 81 | 14.11% |
| QQQ240628C00489780 | 2024-05-16 3:11PM EDT | 489.78 | 0.58 | 0.39 | 0.43 | 0.00 | - | 1 | 180 | 14.15% |
| QQQ240628C00490000 | 2024-05-17 3:23PM EDT | 490.00 | 0.40 | 0.39 | 0.41 | -0.14 | -25.93% | 117 | 328 | 14.08% |
| QQQ240628C00494780 | 2024-05-16 2:57PM EDT | 494.78 | 0.38 | 0.25 | 0.27 | 0.00 | - | 10 | 201 | 14.30% |
| QQQ240628C00499780 | 2024-05-17 3:03PM EDT | 499.78 | 0.18 | 0.16 | 0.18 | -0.08 | -30.77% | 2 | 910 | 14.60% |
| QQQ240628C00500000 | 2024-05-17 12:53PM EDT | 500.00 | 0.20 | 0.16 | 0.18 | -0.06 | -23.08% | 19 | 1,534 | 14.65% |
| QQQ240628C00504780 | 2024-05-17 2:13PM EDT | 504.78 | 0.13 | 0.10 | 0.13 | -0.04 | -23.53% | 3 | 784 | 15.09% |
| QQQ240628C00505000 | 2024-05-15 3:46PM EDT | 505.00 | 0.16 | 0.13 | 0.17 | -0.02 | -11.11% | 1 | 4 | 15.72% |
| QQQ240628C00509780 | 2024-05-16 2:22PM EDT | 509.78 | 0.14 | 0.07 | 0.09 | 0.00 | - | 10 | 387 | 15.43% |
| QQQ240628C00510000 | 2024-05-17 1:08PM EDT | 510.00 | 0.10 | 0.07 | 0.09 | -0.02 | -16.67% | 7 | 356 | 15.48% |
| QQQ240628C00514780 | 2024-05-17 3:07PM EDT | 514.78 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 24 | 299 | 16.02% |
| QQQ240628C00515000 | 2023-12-22 10:31AM EDT | 515.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| QQQ240628C00519780 | 2024-05-07 11:38AM EDT | 519.78 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 423 | 16.70% |
| QQQ240628C00520000 | 2024-05-16 1:22PM EDT | 520.00 | 0.07 | 0.04 | 0.06 | 0.00 | - | 4 | 654 | 16.80% |
| QQQ240628C00525000 | 2024-05-17 1:57PM EDT | 525.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 2 | 61 | 18.36% |
| QQQ240628C00530000 | 2024-05-15 3:09PM EDT | 530.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 775 | 17.97% |
| QQQ240628C00535000 | 2024-04-24 11:37AM EDT | 535.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 88 | 19.73% |
| QQQ240628C00540000 | 2024-05-01 3:52PM EDT | 540.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 835 | 19.14% |
| QQQ240628C00545000 | 2024-05-01 12:48PM EDT | 545.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 6 | 120 | 21.19% |
| QQQ240628C00550000 | 2024-05-13 3:40PM EDT | 550.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 20 | 2,028 | 20.90% |
| QQQ240628C00555000 | 2024-05-16 11:57AM EDT | 555.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 130 | 22.46% |
| QQQ240628C00560000 | 2024-03-08 11:57AM EDT | 560.00 | 0.34 | 0.02 | 0.08 | 0.00 | - | 1 | 41 | 25.10% |
| QQQ240628C00565000 | 2024-04-24 11:38AM EDT | 565.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 23 | 24.22% |
| QQQ240628C00570000 | 2024-04-08 9:43AM EDT | 570.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 32 | 24.32% |
| QQQ240628C00575000 | 2024-04-24 11:39AM EDT | 575.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 29 | 25.88% |
| QQQ240628C00580000 | 2024-03-04 4:25PM EDT | 580.00 | 0.14 | 0.01 | 0.06 | 0.00 | - | 5 | 54 | 27.83% |
| QQQ240628C00585000 | 2024-04-24 11:40AM EDT | 585.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 66 | 27.54% |
| QQQ240628C00590000 | 2024-04-24 11:40AM EDT | 590.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 6 | 138 | 28.32% |
| QQQ240628C00595000 | 2024-03-28 9:33AM EDT | 595.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 40 | 28.32% |
| QQQ240628C00600000 | 2024-03-22 2:53PM EDT | 600.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 83 | 34.13% |
| QQQ240628C00605000 | 2024-05-01 3:06PM EDT | 605.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 239 | 28.71% |
| QQQ240628C00615000 | 2024-03-25 3:26PM EDT | 615.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 92 | 36.96% |
| QQQ240628C00620000 | 2024-04-05 12:07PM EDT | 620.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 125 | 33.59% |
Opciones de ventapor28 de junio de 2024
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00249780 | 2024-05-15 12:29PM EDT | 249.78 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 916 | 58.20% |
| QQQ240628P00250000 | 2023-12-20 4:34PM EDT | 250.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 32 | 321 | 25.00% |
| QQQ240628P00254780 | 2024-05-16 1:40PM EDT | 254.78 | 0.01 | 0.01 | 0.03 | 0.00 | - | 16 | 266 | 55.47% |
| QQQ240628P00255000 | 2023-12-19 11:12AM EDT | 255.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 25.00% |
| QQQ240628P00259780 | 2024-04-22 3:02PM EDT | 259.78 | 0.14 | 0.02 | 0.04 | 0.00 | - | 2 | 623 | 55.47% |
| QQQ240628P00260000 | 2023-12-20 3:58PM EDT | 260.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 25.00% |
| QQQ240628P00264780 | 2024-05-08 3:46PM EDT | 264.78 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 1,196 | 53.52% |
| QQQ240628P00265000 | 2023-12-26 12:36PM EDT | 265.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 25.00% |
| QQQ240628P00269780 | 2024-05-17 10:49AM EDT | 269.78 | 0.02 | 0.02 | 0.04 | -0.05 | -71.43% | 52 | 661 | 51.95% |
| QQQ240628P00270000 | 2023-12-26 1:31PM EDT | 270.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 626 | 25.00% |
| QQQ240628P00274780 | 2024-05-09 3:31PM EDT | 274.78 | 0.05 | 0.02 | 0.04 | 0.00 | - | 8 | 354 | 50.20% |
| QQQ240628P00275000 | 2023-12-19 10:46AM EDT | 275.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 25.00% |
| QQQ240628P00279780 | 2024-04-26 4:07PM EDT | 279.78 | 0.10 | 0.03 | 0.05 | 0.00 | - | 41 | 455 | 50.78% |
| QQQ240628P00280000 | 2023-12-20 3:48PM EDT | 280.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 25.00% |
| QQQ240628P00284780 | 2024-05-06 10:40AM EDT | 284.78 | 0.06 | 0.03 | 0.05 | 0.00 | - | 10 | 701 | 49.02% |
| QQQ240628P00285000 | 2023-12-26 10:50AM EDT | 285.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 25.00% |
| QQQ240628P00289780 | 2024-05-16 11:00AM EDT | 289.78 | 0.05 | 0.03 | 0.06 | 0.00 | - | 1 | 249 | 48.24% |
| QQQ240628P00290000 | 2023-12-26 10:33AM EDT | 290.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 25.00% |
| QQQ240628P00294780 | 2024-05-09 3:00PM EDT | 294.78 | 0.09 | 0.04 | 0.06 | 0.00 | - | 1 | 3,075 | 46.48% |
| QQQ240628P00295000 | 2023-12-26 4:58PM EDT | 295.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 3,034 | 25.00% |
| QQQ240628P00299780 | 2024-05-17 1:36PM EDT | 299.78 | 0.06 | 0.04 | 0.07 | -0.01 | -14.29% | 2 | 720 | 45.51% |
| QQQ240628P00300000 | 2023-12-26 4:50PM EDT | 300.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 611 | 25.00% |
| QQQ240628P00304780 | 2024-05-13 11:18AM EDT | 304.78 | 0.10 | 0.05 | 0.07 | 0.00 | - | 30 | 491 | 43.85% |
| QQQ240628P00305000 | 2023-12-26 1:11PM EDT | 305.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 25.00% |
| QQQ240628P00309780 | 2024-05-14 3:43PM EDT | 309.78 | 0.11 | 0.06 | 0.08 | 0.00 | - | 32 | 703 | 42.77% |
| QQQ240628P00310000 | 2023-12-20 4:48PM EDT | 310.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 21 | 422 | 25.00% |
| QQQ240628P00314780 | 2024-05-13 9:50AM EDT | 314.78 | 0.12 | 0.06 | 0.08 | 0.00 | - | 10 | 697 | 41.21% |
| QQQ240628P00315000 | 2023-12-26 10:50AM EDT | 315.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 25.00% |
| QQQ240628P00319780 | 2024-05-16 10:41AM EDT | 319.78 | 0.10 | 0.07 | 0.09 | 0.00 | - | 2 | 573 | 40.04% |
| QQQ240628P00320000 | 2023-12-26 4:56PM EDT | 320.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 36 | 486 | 25.00% |
| QQQ240628P00324780 | 2024-05-16 9:56AM EDT | 324.78 | 0.09 | 0.08 | 0.10 | 0.00 | - | 5 | 763 | 38.87% |
| QQQ240628P00325000 | 2023-12-26 11:29AM EDT | 325.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 25.00% |
| QQQ240628P00329780 | 2024-05-14 3:29PM EDT | 329.78 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 82 | 274 | 37.65% |
| QQQ240628P00330000 | 2023-12-26 2:27PM EDT | 330.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 25.00% |
| QQQ240628P00332780 | 2024-05-17 11:11AM EDT | 332.78 | 0.11 | 0.09 | 0.15 | -0.01 | -8.33% | 10 | 154 | 38.09% |
| QQQ240628P00333000 | 2023-12-05 12:20PM EDT | 333.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| QQQ240628P00333780 | 2024-05-15 1:37PM EDT | 333.78 | 0.13 | 0.10 | 0.12 | 0.00 | - | 101 | 276 | 36.72% |
| QQQ240628P00334000 | 2023-12-15 11:54AM EDT | 334.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 12.50% |
| QQQ240628P00334780 | 2024-05-14 12:16PM EDT | 334.78 | 0.17 | 0.10 | 0.13 | 0.00 | - | 1 | 286 | 36.72% |
| QQQ240628P00335000 | 2023-12-22 11:30AM EDT | 335.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 10 | 249 | 12.50% |
| QQQ240628P00335780 | 2024-05-02 9:40AM EDT | 335.78 | 0.39 | 0.09 | 0.15 | 0.00 | - | 1 | 175 | 37.06% |
| QQQ240628P00336000 | 2023-11-22 3:01PM EDT | 336.00 | 5.89 | 3.81 | 3.93 | 0.00 | - | 1 | 54 | 66.46% |
| QQQ240628P00336780 | 2024-05-01 12:30PM EDT | 336.78 | 0.41 | 0.09 | 0.16 | 0.00 | - | 1 | 51 | 37.01% |
| QQQ240628P00337000 | 2023-12-21 2:40PM EDT | 337.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| QQQ240628P00337780 | 2024-05-17 10:01AM EDT | 337.78 | 0.14 | 0.10 | 0.16 | -0.04 | -22.22% | 3 | 155 | 36.72% |
| QQQ240628P00338000 | 2023-12-12 4:09PM EDT | 338.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 80 | 143 | 12.50% |
| QQQ240628P00338780 | 2024-05-17 9:58AM EDT | 338.78 | 0.13 | 0.10 | 0.16 | -0.07 | -35.00% | 4 | 144 | 36.38% |
| QQQ240628P00339000 | 2023-12-19 1:06PM EDT | 339.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 134 | 12.50% |
| QQQ240628P00339780 | 2024-05-17 4:12PM EDT | 339.78 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 2 | 388 | 35.45% |
| QQQ240628P00340000 | 2023-12-26 2:27PM EDT | 340.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 391 | 12.50% |
| QQQ240628P00340780 | 2024-05-13 1:52PM EDT | 340.78 | 0.22 | 0.12 | 0.14 | 0.00 | - | 2 | 412 | 35.11% |
| QQQ240628P00341000 | 2023-12-15 4:59PM EDT | 341.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| QQQ240628P00341780 | 2024-05-08 10:13AM EDT | 341.78 | 0.23 | 0.12 | 0.14 | 0.00 | - | 1 | 284 | 34.77% |
| QQQ240628P00342000 | 2023-12-26 10:30AM EDT | 342.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| QQQ240628P00342780 | 2024-05-03 10:11AM EDT | 342.78 | 0.29 | 0.11 | 0.17 | 0.00 | - | 3 | 36 | 35.30% |
| QQQ240628P00343000 | 2023-12-21 4:26PM EDT | 343.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| QQQ240628P00343780 | 2024-04-19 3:57PM EDT | 343.78 | 1.49 | 0.11 | 0.18 | 0.00 | - | 1 | 33 | 35.25% |
| QQQ240628P00344000 | 2023-12-21 4:26PM EDT | 344.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| QQQ240628P00344780 | 2024-05-06 9:38AM EDT | 344.78 | 0.25 | 0.12 | 0.18 | 0.00 | - | 1 | 132 | 34.91% |
| QQQ240628P00345000 | 2023-12-20 12:55PM EDT | 345.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 12.50% |
| QQQ240628P00345780 | 2024-05-07 3:45PM EDT | 345.78 | 0.25 | 0.13 | 0.16 | 0.00 | - | 1 | 254 | 34.03% |
| QQQ240628P00346000 | 2023-12-15 2:47PM EDT | 346.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| QQQ240628P00346780 | 2024-04-09 10:37AM EDT | 346.78 | 0.82 | 0.26 | 0.29 | 0.00 | - | 3 | 50 | 36.57% |
| QQQ240628P00347000 | 2023-12-20 12:02PM EDT | 347.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| QQQ240628P00347780 | 2024-05-09 2:55PM EDT | 347.78 | 0.27 | 0.13 | 0.19 | 0.00 | - | 31 | 68 | 34.18% |
| QQQ240628P00348000 | 2023-12-05 2:56PM EDT | 348.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 24 | 29 | 12.50% |
| QQQ240628P00348780 | 2024-04-23 9:32AM EDT | 348.78 | 0.99 | 0.13 | 0.19 | 0.00 | - | 75 | 82 | 33.84% |
| QQQ240628P00349000 | 2023-12-21 1:12PM EDT | 349.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 12.50% |
| QQQ240628P00349780 | 2024-05-16 12:02PM EDT | 349.78 | 0.18 | 0.15 | 0.17 | 0.00 | - | 3 | 4,974 | 33.01% |
| QQQ240628P00350000 | 2024-05-17 3:33PM EDT | 350.00 | 0.16 | 0.15 | 0.17 | -0.01 | -5.88% | 3 | 5,341 | 32.91% |
| QQQ240628P00350780 | 2024-05-03 2:06PM EDT | 350.78 | 0.34 | 0.15 | 0.18 | 0.00 | - | 20 | 704 | 32.91% |
| QQQ240628P00351000 | 2023-12-15 12:06PM EDT | 351.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 12.50% |
| QQQ240628P00351780 | 2024-04-11 12:25PM EDT | 351.78 | 0.86 | 0.25 | 0.29 | 0.00 | - | 1 | 10 | 34.82% |
| QQQ240628P00352000 | 2023-11-10 2:43PM EDT | 352.00 | 11.61 | 7.35 | 7.49 | 0.00 | - | 1 | 5 | 70.96% |
| QQQ240628P00352780 | 2024-04-30 12:27PM EDT | 352.78 | 0.58 | 0.14 | 0.21 | 0.00 | - | 1 | 61 | 32.96% |
| QQQ240628P00353000 | 2023-12-20 4:19PM EDT | 353.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 12.50% |
| QQQ240628P00353780 | 2024-04-19 12:07PM EDT | 353.78 | 1.63 | 0.15 | 0.21 | 0.00 | - | 10 | 114 | 32.62% |
| QQQ240628P00354000 | 2023-12-13 11:02AM EDT | 354.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| QQQ240628P00354780 | 2024-05-16 2:10PM EDT | 354.78 | 0.20 | 0.17 | 0.19 | 0.00 | - | 10 | 700 | 31.84% |
| QQQ240628P00355000 | 2023-12-26 11:32AM EDT | 355.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 2 | 721 | 12.50% |
| QQQ240628P00355780 | 2024-05-15 9:54AM EDT | 355.78 | 0.24 | 0.16 | 0.22 | 0.00 | - | 1 | 174 | 32.18% |
| QQQ240628P00356000 | 2023-11-08 11:45AM EDT | 356.00 | 14.25 | 8.03 | 8.19 | 0.00 | - | 240 | 135 | 70.79% |
| QQQ240628P00356780 | 2024-04-25 1:43PM EDT | 356.78 | 1.04 | 0.16 | 0.22 | 0.00 | - | 20 | 29 | 31.84% |
| QQQ240628P00357000 | 2023-12-12 4:18PM EDT | 357.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| QQQ240628P00357780 | 2024-05-16 11:56AM EDT | 357.78 | 0.20 | 0.16 | 0.23 | 0.00 | - | 1 | 94 | 31.69% |
| QQQ240628P00358000 | 2023-12-21 4:42PM EDT | 358.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 12.50% |
| QQQ240628P00358780 | 2024-04-29 4:00PM EDT | 358.78 | 0.65 | 0.17 | 0.23 | 0.00 | - | 6 | 66 | 31.35% |
| QQQ240628P00359000 | 2023-12-15 3:22PM EDT | 359.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 12.50% |
| QQQ240628P00359780 | 2024-05-16 9:58AM EDT | 359.78 | 0.21 | 0.19 | 0.21 | 0.00 | - | 2 | 349 | 30.64% |
| QQQ240628P00360000 | 2024-05-17 2:57PM EDT | 360.00 | 0.20 | 0.19 | 0.22 | -0.03 | -13.04% | 4 | 570 | 30.76% |
| QQQ240628P00360780 | 2024-05-16 11:55AM EDT | 360.78 | 0.23 | 0.19 | 0.22 | 0.00 | - | 1 | 270 | 30.52% |
| QQQ240628P00361000 | 2023-12-26 11:58AM EDT | 361.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 12.50% |
| QQQ240628P00361780 | 2024-04-24 10:08AM EDT | 361.78 | 1.01 | 0.20 | 0.23 | 0.00 | - | 235 | 213 | 30.37% |
| QQQ240628P00362000 | 2023-12-12 2:29PM EDT | 362.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 12.50% |
| QQQ240628P00362780 | 2024-05-09 10:38AM EDT | 362.78 | 0.39 | 0.19 | 0.25 | 0.00 | - | 26 | 192 | 30.40% |
| QQQ240628P00363000 | 2023-12-18 4:10PM EDT | 363.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 12.50% |
| QQQ240628P00363780 | 2024-05-13 11:21AM EDT | 363.78 | 0.37 | 0.21 | 0.24 | 0.00 | - | 1 | 236 | 29.88% |
| QQQ240628P00364000 | 2023-12-26 2:23PM EDT | 364.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 12.50% |
| QQQ240628P00364780 | 2024-05-16 4:14PM EDT | 364.78 | 0.27 | 0.22 | 0.24 | 0.00 | - | 2 | 907 | 29.54% |
| QQQ240628P00365000 | 2023-12-26 2:23PM EDT | 365.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 8 | 804 | 12.50% |
| QQQ240628P00365780 | 2024-05-10 12:20PM EDT | 365.78 | 0.40 | 0.22 | 0.25 | 0.00 | - | 1,000 | 3,131 | 29.40% |
| QQQ240628P00366000 | 2023-12-20 4:38PM EDT | 366.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 12.50% |
| QQQ240628P00366780 | 2024-05-08 12:48PM EDT | 366.78 | 0.41 | 0.23 | 0.25 | 0.00 | - | 2 | 361 | 29.08% |
| QQQ240628P00367000 | 2023-12-21 1:20PM EDT | 367.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 12.50% |
| QQQ240628P00367780 | 2024-05-13 2:31PM EDT | 367.78 | 0.40 | 0.23 | 0.26 | 0.00 | - | 5 | 351 | 28.91% |
| QQQ240628P00368000 | 2023-12-19 12:10PM EDT | 368.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 12.50% |
| QQQ240628P00368780 | 2024-05-16 3:09PM EDT | 368.78 | 0.27 | 0.22 | 0.29 | 0.00 | - | 2 | 181 | 29.05% |
| QQQ240628P00369000 | 2023-12-07 12:10PM EDT | 369.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 10 | 171 | 12.50% |
| QQQ240628P00369780 | 2024-05-14 12:13PM EDT | 369.78 | 0.38 | 0.25 | 0.27 | 0.00 | - | 38 | 931 | 28.39% |
| QQQ240628P00370000 | 2024-05-17 2:23PM EDT | 370.00 | 0.27 | 0.25 | 0.27 | -0.02 | -6.90% | 10 | 1,333 | 28.32% |
| QQQ240628P00370780 | 2024-05-13 2:31PM EDT | 370.78 | 0.43 | 0.25 | 0.28 | 0.00 | - | 12 | 409 | 28.22% |
| QQQ240628P00371000 | 2023-12-18 4:08PM EDT | 371.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 12.50% |
| QQQ240628P00371780 | 2024-05-07 11:27AM EDT | 371.78 | 0.47 | 0.24 | 0.31 | 0.00 | - | 1 | 34 | 28.32% |
| QQQ240628P00372000 | 2023-12-18 4:08PM EDT | 372.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 12.50% |
| QQQ240628P00372780 | 2024-05-02 3:15PM EDT | 372.78 | 1.02 | 0.25 | 0.31 | 0.00 | - | 1 | 101 | 27.98% |
| QQQ240628P00373000 | 2023-12-21 10:30AM EDT | 373.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 12.50% |
| QQQ240628P00373780 | 2024-05-17 3:39PM EDT | 373.78 | 0.31 | 0.26 | 0.31 | -0.36 | -53.73% | 100 | 64 | 27.66% |
| QQQ240628P00374000 | 2023-12-21 2:36PM EDT | 374.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 12.50% |
| QQQ240628P00374780 | 2024-05-15 2:16PM EDT | 374.78 | 0.33 | 0.28 | 0.31 | 0.00 | - | 14 | 452 | 27.32% |
| QQQ240628P00375000 | 2024-05-16 10:04AM EDT | 375.00 | 0.32 | 0.26 | 0.33 | 0.00 | - | 1 | 37 | 27.52% |
| QQQ240628P00375780 | 2024-05-16 10:19AM EDT | 375.78 | 0.32 | 0.30 | 0.31 | 0.00 | - | 5 | 361 | 26.98% |
| QQQ240628P00376000 | 2023-12-26 3:01PM EDT | 376.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 20 | 116 | 12.50% |
| QQQ240628P00376780 | 2024-05-02 1:14PM EDT | 376.78 | 1.32 | 0.29 | 0.35 | 0.00 | - | 2 | 126 | 27.17% |
| QQQ240628P00377000 | 2023-12-07 12:58PM EDT | 377.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 12.50% |
| QQQ240628P00377780 | 2024-05-17 2:54PM EDT | 377.78 | 0.34 | 0.30 | 0.35 | -0.54 | -61.36% | 6 | 61 | 26.83% |
| QQQ240628P00378000 | 2023-12-21 1:19PM EDT | 378.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 12.50% |
| QQQ240628P00378780 | 2024-04-29 9:51AM EDT | 378.78 | 1.47 | 0.30 | 0.36 | 0.00 | - | 8 | 79 | 26.61% |
| QQQ240628P00379000 | 2023-12-21 4:28PM EDT | 379.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 12.50% |
| QQQ240628P00379780 | 2024-05-15 12:19PM EDT | 379.78 | 0.40 | 0.32 | 0.35 | 0.00 | - | 4 | 492 | 26.15% |
| QQQ240628P00380000 | 2024-05-17 3:49PM EDT | 380.00 | 0.34 | 0.32 | 0.35 | -0.04 | -10.53% | 3 | 2,544 | 26.07% |
| QQQ240628P00380780 | 2024-05-16 11:50AM EDT | 380.78 | 0.36 | 0.31 | 0.37 | 0.00 | - | 12 | 116 | 26.05% |
| QQQ240628P00381000 | 2023-08-08 2:15PM EDT | 381.00 | 27.89 | 26.39 | 26.62 | 0.00 | - | 1 | 5 | 97.88% |
| QQQ240628P00381780 | 2024-05-10 10:34AM EDT | 381.78 | 0.63 | 0.34 | 0.37 | 0.00 | - | 1 | 485 | 25.71% |
| QQQ240628P00382000 | 2023-12-21 1:30PM EDT | 382.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 26 | 115 | 12.50% |
| QQQ240628P00382780 | 2024-05-15 1:11PM EDT | 382.78 | 0.41 | 0.35 | 0.38 | 0.00 | - | 1 | 260 | 25.49% |
| QQQ240628P00383000 | 2023-11-30 1:18PM EDT | 383.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 12.50% |
| QQQ240628P00383780 | 2024-05-16 11:55AM EDT | 383.78 | 0.40 | 0.36 | 0.39 | +0.01 | +2.56% | 1 | 664 | 25.24% |
| QQQ240628P00384000 | 2023-12-22 12:15PM EDT | 384.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 12.50% |
| QQQ240628P00384780 | 2024-05-16 11:50AM EDT | 384.78 | 0.37 | 0.37 | 0.40 | 0.00 | - | 10 | 253 | 25.03% |
| QQQ240628P00385000 | 2024-05-17 12:24PM EDT | 385.00 | 0.39 | 0.37 | 0.42 | -0.03 | -7.14% | 1 | 5 | 25.15% |
| QQQ240628P00385780 | 2024-05-17 3:39PM EDT | 385.78 | 0.40 | 0.38 | 0.41 | 0.00 | - | 100 | 6,242 | 24.78% |
| QQQ240628P00386000 | 2023-12-14 1:08PM EDT | 386.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| QQQ240628P00386780 | 2024-05-14 10:57AM EDT | 386.78 | 0.63 | 0.39 | 0.42 | 0.00 | - | 10 | 381 | 24.54% |
| QQQ240628P00387000 | 2023-12-22 4:01PM EDT | 387.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 12.50% |
| QQQ240628P00387780 | 2024-05-16 10:48AM EDT | 387.78 | 0.42 | 0.39 | 0.45 | 0.00 | - | 1 | 164 | 24.49% |
| QQQ240628P00388000 | 2023-12-19 12:12PM EDT | 388.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
| QQQ240628P00388780 | 2024-05-15 1:13PM EDT | 388.78 | 0.45 | 0.42 | 0.46 | -0.03 | -6.25% | 1 | 50 | 24.24% |
| QQQ240628P00389000 | 2023-12-26 3:44PM EDT | 389.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 12.50% |
| QQQ240628P00389780 | 2024-05-15 3:07PM EDT | 389.78 | 0.48 | 0.43 | 0.46 | 0.00 | - | 36 | 466 | 23.89% |
| QQQ240628P00390000 | 2024-05-17 11:09AM EDT | 390.00 | 0.46 | 0.44 | 0.46 | -0.02 | -4.17% | 4 | 1,885 | 23.82% |
| QQQ240628P00390780 | 2024-05-17 11:43AM EDT | 390.78 | 0.49 | 0.45 | 0.48 | -0.34 | -40.96% | 4 | 642 | 23.73% |
| QQQ240628P00391000 | 2023-12-26 3:27PM EDT | 391.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 30 | 25 | 6.25% |
| QQQ240628P00391780 | 2024-05-15 3:54PM EDT | 391.78 | 0.50 | 0.46 | 0.49 | 0.00 | - | 1 | 337 | 23.46% |
| QQQ240628P00392000 | 2023-12-12 4:07PM EDT | 392.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| QQQ240628P00392780 | 2024-05-15 1:11PM EDT | 392.78 | 0.55 | 0.48 | 0.51 | 0.00 | - | 1 | 279 | 23.29% |
| QQQ240628P00393000 | 2023-12-08 12:45PM EDT | 393.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| QQQ240628P00393780 | 2024-05-16 12:01PM EDT | 393.78 | 0.51 | 0.49 | 0.54 | 0.00 | - | 4 | 106 | 23.18% |
| QQQ240628P00394000 | 2023-12-18 3:35PM EDT | 394.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| QQQ240628P00394780 | 2024-05-17 11:09AM EDT | 394.78 | 0.53 | 0.51 | 0.54 | -0.02 | -3.64% | 2 | 842 | 22.83% |
| QQQ240628P00395000 | 2024-05-17 3:02PM EDT | 395.00 | 0.53 | 0.51 | 0.56 | -0.02 | -3.64% | 72 | 112 | 22.90% |
| QQQ240628P00395780 | 2024-05-17 2:22PM EDT | 395.78 | 0.58 | 0.51 | 0.57 | -0.01 | -1.69% | 8 | 182 | 22.71% |
| QQQ240628P00396000 | 2023-12-20 4:40PM EDT | 396.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| QQQ240628P00396780 | 2024-05-17 12:00PM EDT | 396.78 | 0.56 | 0.55 | 0.58 | -0.03 | -5.08% | 3 | 10,775 | 22.43% |
| QQQ240628P00397000 | 2023-12-18 3:21PM EDT | 397.00 | 13.64 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| QQQ240628P00397780 | 2024-05-15 9:37AM EDT | 397.78 | 0.73 | 0.56 | 0.60 | 0.00 | - | 15 | 526 | 22.22% |
| QQQ240628P00398000 | 2023-12-21 4:28PM EDT | 398.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 6.25% |
| QQQ240628P00398780 | 2024-05-15 1:13PM EDT | 398.78 | 0.66 | 0.57 | 0.63 | 0.00 | - | 2 | 174 | 22.07% |
| QQQ240628P00399000 | 2023-12-22 3:33PM EDT | 399.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| QQQ240628P00399780 | 2024-05-16 3:48PM EDT | 399.78 | 0.65 | 0.61 | 0.64 | 0.00 | - | 17 | 2,892 | 21.78% |
| QQQ240628P00400000 | 2024-05-17 4:14PM EDT | 400.00 | 0.62 | 0.61 | 0.65 | -0.02 | -3.12% | 97 | 5,266 | 21.77% |
| QQQ240628P00400780 | 2024-05-16 2:21PM EDT | 400.78 | 0.66 | 0.63 | 0.66 | 0.00 | - | 26 | 354 | 21.55% |
| QQQ240628P00401000 | 2023-12-13 10:41AM EDT | 401.00 | 17.51 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 6.25% |
| QQQ240628P00401780 | 2024-05-17 12:27PM EDT | 401.78 | 0.70 | 0.65 | 0.69 | +0.04 | +6.06% | 30 | 196 | 21.38% |
| QQQ240628P00402000 | 2023-12-19 4:33PM EDT | 402.00 | 15.26 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 6.25% |
| QQQ240628P00402780 | 2024-05-17 2:14PM EDT | 402.78 | 0.75 | 0.67 | 0.72 | -0.26 | -25.74% | 54 | 179 | 21.20% |
| QQQ240628P00403000 | 2023-12-21 4:43PM EDT | 403.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 6.25% |
| QQQ240628P00403780 | 2024-05-16 1:14PM EDT | 403.78 | 0.69 | 0.69 | 0.74 | 0.00 | - | 88 | 173 | 20.96% |
| QQQ240628P00404000 | 2023-12-19 4:17PM EDT | 404.00 | 15.89 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 6.25% |
| QQQ240628P00404780 | 2024-05-17 2:13PM EDT | 404.78 | 0.79 | 0.73 | 0.77 | +0.03 | +3.95% | 2 | 373 | 20.76% |
| QQQ240628P00405000 | 2024-05-17 3:29PM EDT | 405.00 | 0.77 | 0.73 | 0.78 | -0.01 | -1.28% | 19 | 168 | 20.74% |
| QQQ240628P00405780 | 2024-05-17 3:00PM EDT | 405.78 | 0.79 | 0.76 | 0.80 | +0.01 | +1.28% | 4 | 3,451 | 20.56% |
| QQQ240628P00406000 | 2023-12-21 4:52PM EDT | 406.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 16 | 68 | 6.25% |
| QQQ240628P00406780 | 2024-05-17 3:35PM EDT | 406.78 | 0.81 | 0.79 | 0.83 | -0.01 | -1.22% | 72 | 471 | 20.35% |
| QQQ240628P00407000 | 2023-12-26 4:20PM EDT | 407.00 | 16.41 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 6.25% |
| QQQ240628P00409780 | 2024-05-17 10:19AM EDT | 409.78 | 0.95 | 0.90 | 0.94 | 0.00 | - | 2 | 2,821 | 19.79% |
| QQQ240628P00410000 | 2024-05-17 3:28PM EDT | 410.00 | 0.93 | 0.91 | 0.95 | -0.03 | -3.12% | 136 | 2,096 | 19.75% |
| QQQ240628P00414780 | 2024-05-17 3:52PM EDT | 414.78 | 1.15 | 1.13 | 1.16 | -0.05 | -4.17% | 48 | 789 | 18.82% |
| QQQ240628P00415000 | 2024-05-17 3:56PM EDT | 415.00 | 1.15 | 1.13 | 1.18 | -0.08 | -6.50% | 295 | 905 | 18.82% |
| QQQ240628P00419780 | 2024-05-17 12:23PM EDT | 419.78 | 1.49 | 1.42 | 1.46 | +0.04 | +2.76% | 16 | 745 | 17.92% |
| QQQ240628P00420000 | 2024-05-17 3:42PM EDT | 420.00 | 1.46 | 1.44 | 1.48 | -0.07 | -4.58% | 2,290 | 3,521 | 17.90% |
| QQQ240628P00421000 | 2024-05-17 1:49PM EDT | 421.00 | 1.65 | 1.50 | 1.55 | +0.17 | +11.49% | 10 | 115 | 17.71% |
| QQQ240628P00422000 | 2024-05-17 3:54PM EDT | 422.00 | 1.61 | 1.57 | 1.63 | -0.02 | -1.23% | 6 | 423 | 17.55% |
| QQQ240628P00423000 | 2024-05-17 3:04PM EDT | 423.00 | 1.69 | 1.67 | 1.71 | 0.00 | - | 7 | 59 | 17.37% |
| QQQ240628P00424000 | 2024-05-16 3:39PM EDT | 424.00 | 1.81 | 1.75 | 1.78 | 0.00 | - | 7 | 113 | 17.15% |
| QQQ240628P00424780 | 2024-05-17 4:00PM EDT | 424.78 | 1.84 | 1.83 | 1.87 | +0.10 | +5.75% | 7 | 1,556 | 17.07% |
| QQQ240628P00425000 | 2024-05-17 3:39PM EDT | 425.00 | 1.87 | 1.85 | 1.90 | -0.09 | -4.59% | 62 | 211 | 17.07% |
| QQQ240628P00426000 | 2024-05-16 4:02PM EDT | 426.00 | 2.05 | 2.03 | 2.07 | +0.09 | +4.59% | 14 | 19 | 17.10% |
| QQQ240628P00427000 | 2024-05-17 4:13PM EDT | 427.00 | 2.07 | 2.05 | 2.10 | +0.08 | +4.02% | 5 | 12 | 16.72% |
| QQQ240628P00428000 | 2024-05-17 3:58PM EDT | 428.00 | 2.19 | 2.16 | 2.21 | +0.12 | +5.80% | 127 | 40 | 16.56% |
| QQQ240628P00429000 | 2024-05-17 3:54PM EDT | 429.00 | 2.28 | 2.28 | 2.34 | +0.05 | +2.24% | 37 | 132 | 16.43% |
| QQQ240628P00429780 | 2024-05-17 2:26PM EDT | 429.78 | 2.59 | 2.38 | 2.43 | +0.39 | +17.73% | 23 | 641 | 16.29% |
| QQQ240628P00430000 | 2024-05-17 3:47PM EDT | 430.00 | 2.42 | 2.40 | 2.46 | -0.08 | -3.20% | 182 | 2,035 | 16.25% |
| QQQ240628P00431000 | 2024-05-17 3:46PM EDT | 431.00 | 2.56 | 2.54 | 2.59 | -0.09 | -3.40% | 84 | 108 | 16.09% |
| QQQ240628P00432000 | 2024-05-17 3:41PM EDT | 432.00 | 2.69 | 2.68 | 2.74 | -0.02 | -0.74% | 21 | 212 | 15.95% |
| QQQ240628P00433000 | 2024-05-17 4:13PM EDT | 433.00 | 2.85 | 2.83 | 2.89 | +0.05 | +1.79% | 24 | 53 | 15.80% |
| QQQ240628P00434000 | 2024-05-17 3:54PM EDT | 434.00 | 2.98 | 2.99 | 3.05 | -0.10 | -3.25% | 15 | 63 | 15.64% |
| QQQ240628P00434780 | 2024-05-17 9:32AM EDT | 434.78 | 3.13 | 3.12 | 3.18 | +0.02 | +0.64% | 1 | 1,200 | 15.52% |
| QQQ240628P00435000 | 2024-05-17 3:38PM EDT | 435.00 | 3.20 | 3.15 | 3.23 | -0.07 | -2.14% | 329 | 1,578 | 15.52% |
| QQQ240628P00436000 | 2024-05-17 3:59PM EDT | 436.00 | 3.33 | 3.33 | 3.40 | -0.11 | -3.20% | 15 | 62 | 15.35% |
| QQQ240628P00437000 | 2024-05-17 4:13PM EDT | 437.00 | 3.56 | 3.52 | 3.60 | +0.17 | +5.01% | 2,198 | 75 | 15.22% |
| QQQ240628P00438000 | 2024-05-17 3:58PM EDT | 438.00 | 3.80 | 3.72 | 3.80 | +0.15 | +4.11% | 70 | 119 | 15.07% |
| QQQ240628P00439000 | 2024-05-17 3:52PM EDT | 439.00 | 3.95 | 3.93 | 4.02 | 0.00 | - | 35 | 48 | 14.93% |
| QQQ240628P00439780 | 2024-05-17 10:33AM EDT | 439.78 | 3.96 | 4.11 | 4.19 | +0.19 | +5.04% | 26 | 917 | 14.81% |
| QQQ240628P00440000 | 2024-05-17 4:04PM EDT | 440.00 | 4.17 | 4.16 | 4.24 | -0.12 | -2.80% | 228 | 5,713 | 14.78% |
| QQQ240628P00441000 | 2024-05-17 3:53PM EDT | 441.00 | 4.41 | 4.40 | 4.49 | -0.05 | -1.12% | 122 | 96 | 14.66% |
| QQQ240628P00442000 | 2024-05-17 3:07PM EDT | 442.00 | 4.69 | 4.66 | 4.74 | +0.07 | +1.52% | 65 | 87 | 14.51% |
| QQQ240628P00443000 | 2024-05-17 2:13PM EDT | 443.00 | 5.02 | 4.92 | 5.00 | +0.21 | +4.37% | 131 | 1,228 | 14.35% |
| QQQ240628P00444000 | 2024-05-17 3:58PM EDT | 444.00 | 5.27 | 5.21 | 5.30 | +0.35 | +7.11% | 122 | 144 | 14.24% |
| QQQ240628P00444780 | 2024-05-17 2:14PM EDT | 444.78 | 5.89 | 5.44 | 5.52 | +0.30 | +5.37% | 161 | 646 | 14.12% |
| QQQ240628P00445000 | 2024-05-17 3:59PM EDT | 445.00 | 5.48 | 5.50 | 5.59 | +0.09 | +1.67% | 286 | 276 | 14.09% |
| QQQ240628P00446000 | 2024-05-17 3:36PM EDT | 446.00 | 5.81 | 5.82 | 5.91 | +0.10 | +1.75% | 125 | 814 | 13.97% |
| QQQ240628P00449000 | 2024-05-16 3:41PM EDT | 449.00 | 6.84 | 6.75 | 6.79 | 0.00 | - | 91 | 167 | 13.29% |
| QQQ240628P00449780 | 2024-05-17 2:17PM EDT | 449.78 | 7.70 | 7.17 | 7.27 | +0.70 | +10.00% | 22 | 149 | 13.48% |
| QQQ240628P00450000 | 2024-05-17 4:07PM EDT | 450.00 | 7.26 | 7.26 | 7.35 | -0.15 | -2.02% | 128 | 1,504 | 13.44% |
| QQQ240628P00451000 | 2024-05-17 3:53PM EDT | 451.00 | 7.66 | 7.66 | 7.77 | -0.14 | -1.79% | 50 | 252 | 13.34% |
| QQQ240628P00452000 | 2024-05-17 4:14PM EDT | 452.00 | 8.15 | 8.09 | 8.19 | -0.11 | -1.33% | 374 | 122 | 13.20% |
| QQQ240628P00453000 | 2024-05-17 3:34PM EDT | 453.00 | 8.59 | 8.53 | 8.64 | -0.07 | -0.81% | 76 | 132 | 13.08% |
| QQQ240628P00454000 | 2024-05-17 3:22PM EDT | 454.00 | 8.84 | 8.99 | 9.10 | -0.29 | -3.18% | 3,164 | 102 | 12.94% |
| QQQ240628P00454780 | 2024-05-17 12:23PM EDT | 454.78 | 9.44 | 9.37 | 9.49 | -0.05 | -0.53% | 22 | 46 | 12.87% |
| QQQ240628P00455000 | 2024-05-17 3:59PM EDT | 455.00 | 9.40 | 9.48 | 9.60 | -0.24 | -2.49% | 104 | 292 | 12.84% |
| QQQ240628P00456000 | 2024-05-16 11:05AM EDT | 456.00 | 8.89 | 9.97 | 10.12 | 0.00 | - | 6 | 32 | 12.73% |
| QQQ240628P00457000 | 2024-05-17 12:45PM EDT | 457.00 | 10.72 | 10.49 | 10.66 | 0.00 | - | 2 | 57 | 12.63% |
| QQQ240628P00458000 | 2024-05-17 3:15PM EDT | 458.00 | 11.11 | 11.04 | 11.22 | -28.44 | -71.91% | 4 | 21 | 12.52% |
| QQQ240628P00459000 | 2024-05-17 12:32PM EDT | 459.00 | 11.64 | 11.61 | 11.80 | -0.76 | -6.13% | 1 | 10 | 12.41% |
| QQQ240628P00459780 | 2024-05-06 9:46AM EDT | 459.78 | 23.56 | 12.07 | 12.27 | 0.00 | - | 1 | 11 | 12.32% |
| QQQ240628P00460000 | 2024-05-17 3:02PM EDT | 460.00 | 12.18 | 12.21 | 12.40 | +0.33 | +2.78% | 7 | 113 | 12.29% |
| QQQ240628P00461000 | 2024-05-15 12:30PM EDT | 461.00 | 13.69 | 12.82 | 13.03 | 0.00 | - | 2 | 2 | 12.19% |
| QQQ240628P00462000 | 2024-05-17 12:48PM EDT | 462.00 | 13.75 | 13.46 | 13.68 | +0.63 | +4.80% | 2 | 25 | 12.09% |
| QQQ240628P00463000 | 2024-05-17 9:56AM EDT | 463.00 | 14.25 | 14.13 | 14.35 | -13.70 | -49.02% | 1 | 0 | 11.99% |
| QQQ240628P00464000 | 2024-05-17 11:51AM EDT | 464.00 | 14.77 | 14.81 | 15.04 | -4.86 | -24.76% | 1 | 6 | 11.88% |
| QQQ240628P00464780 | 2024-05-16 2:06PM EDT | 464.78 | 14.67 | 15.36 | 15.59 | 0.00 | - | 2 | 2 | 11.79% |
| QQQ240628P00465000 | 2024-05-16 3:18PM EDT | 465.00 | 15.47 | 15.52 | 15.75 | +0.80 | +5.45% | 3 | 8 | 11.77% |
| QQQ240628P00466000 | 2024-05-15 10:15AM EDT | 466.00 | 18.84 | 16.24 | 16.48 | 0.00 | - | - | 1 | 11.67% |
| QQQ240628P00467000 | 2024-05-07 10:45AM EDT | 467.00 | 26.80 | 16.99 | 17.24 | 0.00 | - | - | 2 | 11.58% |
| QQQ240628P00469000 | 2024-05-17 9:56AM EDT | 469.00 | 18.59 | 18.55 | 18.80 | -10.09 | -35.18% | 1 | 0 | 11.38% |
| QQQ240628P00469780 | 2024-05-17 9:45AM EDT | 469.78 | 19.16 | 19.18 | 19.43 | -14.80 | -43.58% | 1 | 2 | 11.30% |
| QQQ240628P00470000 | 2024-05-16 3:52PM EDT | 470.00 | 18.70 | 19.36 | 19.61 | 0.00 | - | 3 | 4 | 11.28% |
| QQQ240628P00471000 | 2024-03-13 11:05AM EDT | 471.00 | 32.59 | 32.68 | 33.08 | 0.00 | - | 5 | 5 | 35.50% |
| QQQ240628P00472000 | 2024-04-16 1:54PM EDT | 472.00 | 41.05 | 21.03 | 21.29 | 0.00 | - | 1 | 0 | 11.12% |
| QQQ240628P00473000 | 2024-05-15 10:14AM EDT | 473.00 | 24.80 | 21.90 | 22.17 | 0.00 | - | 1 | 1 | 11.10% |
| QQQ240628P00474000 | 2024-05-15 11:00AM EDT | 474.00 | 24.35 | 22.78 | 23.05 | 0.00 | - | 1 | 1 | 11.03% |
| QQQ240628P00474780 | 2024-04-17 4:02PM EDT | 474.78 | 48.81 | 23.48 | 23.75 | 0.00 | - | 160 | 0 | 11.00% |
| QQQ240628P00475000 | 2024-05-17 2:11PM EDT | 475.00 | 24.65 | 23.68 | 23.95 | +1.85 | +8.11% | 15 | 24 | 11.00% |
| QQQ240628P00476000 | 2024-04-25 3:53PM EDT | 476.00 | 52.07 | 24.60 | 24.88 | 0.00 | - | 5 | 0 | 11.05% |
| QQQ240628P00477000 | 2024-05-17 1:23PM EDT | 477.00 | 25.82 | 25.53 | 25.82 | -7.41 | -22.30% | 2 | 0 | 11.12% |
| QQQ240628P00478000 | 2024-02-13 12:31PM EDT | 478.00 | 47.95 | 40.23 | 40.61 | 0.00 | - | - | 0 | 40.36% |
| QQQ240628P00479000 | 2024-04-11 10:15AM EDT | 479.00 | 40.40 | 36.92 | 37.22 | 0.00 | - | 2 | 0 | 33.11% |
| QQQ240628P00479780 | 2024-04-12 10:41AM EDT | 479.78 | 40.50 | 37.70 | 38.00 | 0.00 | - | 1 | 0 | 33.50% |
| QQQ240628P00480000 | 2024-05-17 3:53PM EDT | 480.00 | 28.40 | 28.44 | 28.73 | +1.40 | +5.19% | 62 | 27 | 11.63% |
| QQQ240628P00481000 | 2024-04-10 3:49PM EDT | 481.00 | 42.41 | 38.92 | 39.22 | 0.00 | - | 20 | 0 | 34.12% |
| QQQ240628P00482000 | 2024-04-10 3:49PM EDT | 482.00 | 43.09 | 39.92 | 40.22 | 0.00 | - | 20 | 0 | 34.63% |
| QQQ240628P00483000 | 2024-05-16 3:34PM EDT | 483.00 | 30.32 | 31.43 | 31.73 | 0.00 | - | 2 | 0 | 12.55% |
| QQQ240628P00484000 | 2024-04-05 11:44AM EDT | 484.00 | 42.71 | 47.63 | 48.29 | 0.00 | - | 2 | 0 | 46.51% |
| QQQ240628P00484780 | 2024-03-28 11:54AM EDT | 484.78 | 39.87 | 53.52 | 54.08 | 0.00 | - | 2 | 0 | 55.07% |
| QQQ240628P00485000 | 2024-04-01 11:47AM EDT | 485.00 | 41.01 | 55.63 | 56.40 | 0.00 | - | 2 | 0 | 58.57% |
| QQQ240628P00487000 | 2024-02-26 11:48AM EDT | 487.00 | 49.06 | 44.32 | 44.77 | 0.00 | - | 1 | 0 | 36.22% |
| QQQ240628P00488000 | 2024-04-02 11:15AM EDT | 488.00 | 48.52 | 59.47 | 62.21 | 0.00 | - | - | 0 | 63.29% |
| QQQ240628P00490000 | 2024-05-06 11:22AM EDT | 490.00 | 52.14 | 38.43 | 38.72 | 0.00 | - | 2 | 0 | 14.56% |
| QQQ240628P00494780 | 2024-05-08 4:03PM EDT | 494.78 | 54.86 | 43.21 | 43.50 | 0.00 | - | 1 | 0 | 15.92% |
| QQQ240628P00495000 | 2023-12-11 11:59AM EDT | 495.00 | 101.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240628P00499780 | 2023-12-04 11:33AM EDT | 499.78 | 116.71 | 100.47 | 100.84 | 0.00 | - | - | 0 | 116.07% |
| QQQ240628P00500000 | 2024-05-17 3:50PM EDT | 500.00 | 48.82 | 48.43 | 48.72 | +2.52 | +5.44% | 11 | 11 | 17.37% |
| QQQ240628P00504780 | 2024-05-17 3:50PM EDT | 504.78 | 53.62 | 53.21 | 53.50 | +2.52 | +4.93% | 11 | 0 | 18.67% |
| QQQ240628P00509780 | 2024-04-10 1:01PM EDT | 509.78 | 71.65 | 67.69 | 67.99 | 0.00 | - | - | 0 | 47.19% |
| QQQ240628P00519780 | 2024-01-31 12:14PM EDT | 519.78 | 100.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240628P00525000 | 2024-02-26 11:48AM EDT | 525.00 | 86.98 | 82.40 | 82.66 | 0.00 | - | 1 | 0 | 51.78% |
| QQQ240628P00530000 | 2024-04-19 10:33AM EDT | 530.00 | 110.24 | 78.42 | 78.72 | 0.00 | - | 8 | 0 | 25.07% |
| QQQ240628P00540000 | 2024-04-19 1:02PM EDT | 540.00 | 122.69 | 88.42 | 88.72 | 0.00 | - | 6 | 0 | 27.44% |
| QQQ240628P00550000 | 2024-02-20 2:10PM EDT | 550.00 | 125.24 | 103.57 | 103.97 | 0.00 | - | - | 0 | 51.16% |
| QQQ240628P00555000 | 2024-02-07 12:22PM EDT | 555.00 | 123.28 | 115.26 | 115.72 | 0.00 | - | - | 0 | 69.18% |
| QQQ240628P00560000 | 2024-04-30 1:03PM EDT | 560.00 | 131.67 | 108.42 | 108.72 | 0.00 | - | - | 0 | 31.96% |
| QQQ240628P00565000 | 2024-02-20 2:38PM EDT | 565.00 | 140.48 | 118.56 | 118.97 | 0.00 | - | 8 | 0 | 55.74% |
| QQQ240628P00570000 | 2024-02-16 4:00PM EDT | 570.00 | 138.43 | 135.76 | 136.89 | 0.00 | - | 1 | 0 | 86.63% |
| QQQ240628P00575000 | 2024-02-16 4:00PM EDT | 575.00 | 143.45 | 140.75 | 141.88 | 0.00 | - | 1 | 0 | 88.34% |
| QQQ240628P00580000 | 2024-04-08 2:10PM EDT | 580.00 | 138.94 | 140.17 | 140.74 | 0.00 | - | 2 | 0 | 77.45% |
| QQQ240628P00585000 | 2024-05-01 12:15PM EDT | 585.00 | 162.89 | 133.41 | 133.71 | 0.00 | - | 2 | 0 | 37.13% |
| QQQ240628P00605000 | 2024-03-18 3:24PM EDT | 605.00 | 166.09 | 178.65 | 179.31 | 0.00 | - | 3 | 0 | 113.53% |
| QQQ240628P00615000 | 2024-05-08 4:10PM EDT | 615.00 | 175.23 | 163.41 | 163.70 | 0.00 | - | 1 | 0 | 42.87% |
© 2024 Yahoo. Todos los derechos reservados.