Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 11:39AM EDT. Mercado abierto.
Opciones de compra
5 de julio de 2024
Opciones de venta
| Último precio | Cambio | Cambio en % | Volumen | Interés abierto | Precio de ejercicio | Último precio | Cambio | Cambio en % | Volumen | Interés abierto |
|---|---|---|---|---|---|---|---|---|---|---|
| 218.70 | 0.00 | - | 1 | 1 | 260.00 | - | - | - | - | - |
| 183.57 | 0.00 | - | 2 | 2 | 270.00 | - | - | - | - | - |
| 175.11 | 0.00 | - | 1 | 1 | 280.00 | - | - | - | - | - |
| - | - | - | - | - | 285.00 | 0.04 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 290.00 | 0.02 | 0.00 | - | 10 | 70 |
| - | - | - | - | - | 295.00 | 0.05 | 0.00 | - | - | 8 |
| 151.94 | 0.00 | - | 3 | 3 | 300.00 | 0.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 305.00 | 0.01 | 0.00 | - | - | 0 |
| - | - | - | - | - | 310.00 | 0.03 | 0.00 | - | 100 | 100 |
| - | - | - | - | - | 315.00 | 0.03 | 0.00 | - | 10 | 10 |
| 157.88 | 0.00 | - | - | 2 | 320.00 | 0.04 | 0.00 | - | 4 | 12 |
| 121.83 | 0.00 | - | 2 | 2 | 325.00 | 0.03 | 0.00 | - | 190 | 206 |
| 116.76 | 0.00 | - | 3 | 3 | 330.00 | 0.04 | 0.00 | - | - | 30 |
| - | - | - | - | - | 335.00 | 0.04 | 0.00 | - | 20 | 116 |
| - | - | - | - | - | 340.00 | 0.05 | 0.00 | - | 3 | 85 |
| 132.88 | 0.00 | - | - | 1 | 345.00 | 0.07 | 0.00 | - | - | 2 |
| - | - | - | - | - | 350.00 | 0.06 | 0.00 | - | 1 | 74 |
| - | - | - | - | - | 355.00 | 0.06 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 360.00 | 0.07 | 0.00 | - | 5 | 35 |
| - | - | - | - | - | 365.00 | 0.08 | 0.00 | - | 1 | 11 |
| 105.55 | 0.00 | - | - | 2 | 370.00 | 0.09 | 0.00 | - | 106 | 144 |
| - | - | - | - | - | 375.00 | 0.08 | 0.00 | - | 4 | 777 |
| 67.18 | 0.00 | - | 9 | 10 | 380.00 | 0.10 | 0.00 | - | 450 | 816 |
| - | - | - | - | - | 385.00 | 0.12 | 0.00 | - | 5 | 22 |
| 85.60 | 0.00 | - | 1 | 2 | 390.00 | 0.13 | +0.02 | +18.18% | 1 | 231 |
| 84.38 | 0.00 | - | 4 | 16 | 395.00 | 0.14 | 0.00 | - | 12 | 614 |
| 79.15 | 0.00 | - | 11 | 18 | 400.00 | 0.15 | +0.01 | +7.14% | 10 | 459 |
| 74.06 | 0.00 | - | 22 | 12 | 405.00 | 0.16 | -0.03 | -15.79% | 1 | 194 |
| 58.05 | 0.00 | - | 1 | 12 | 410.00 | 0.17 | -0.01 | -5.56% | 1 | 656 |
| 64.12 | 0.00 | - | 4 | 20 | 415.00 | 0.18 | -0.06 | -25.00% | 5 | 1,541 |
| 45.38 | 0.00 | - | 2 | 60 | 420.00 | 0.23 | 0.00 | - | 21 | 984 |
| 52.99 | 0.00 | - | 2 | 4 | 425.00 | 0.28 | 0.00 | - | 36 | 2,917 |
| 49.62 | 0.00 | - | 10 | 23 | 430.00 | 0.28 | -0.02 | -6.67% | 405 | 2,666 |
| 47.62 | 0.00 | - | - | 1 | 431.00 | 0.31 | 0.00 | - | 2 | 123 |
| 46.31 | 0.00 | - | 10 | 10 | 432.00 | 0.32 | 0.00 | - | 19 | 54 |
| 32.34 | 0.00 | - | 6 | 8 | 433.00 | 0.32 | 0.00 | - | 1 | 192 |
| 30.95 | 0.00 | - | 30 | 30 | 434.00 | 0.33 | -0.02 | -5.71% | 1 | 195 |
| 45.22 | +4.06 | +9.86% | 2 | 21 | 435.00 | 0.33 | -0.04 | -10.81% | 37 | 1,006 |
| 29.62 | 0.00 | - | - | 10 | 436.00 | 0.37 | 0.00 | - | 1 | 130 |
| 41.86 | 0.00 | - | 1 | 3 | 437.00 | 0.38 | -0.03 | -7.32% | 1 | 289 |
| 40.49 | 0.00 | - | 1 | 32 | 438.00 | 0.34 | -0.07 | -17.07% | 1 | 594 |
| 39.74 | 0.00 | - | 1 | 30 | 439.00 | 0.39 | +0.01 | +2.63% | 3 | 99 |
| 40.34 | +0.99 | +2.52% | 12 | 110 | 440.00 | 0.37 | -0.08 | -17.78% | 630 | 2,009 |
| 37.11 | 0.00 | - | 1 | 24 | 441.00 | 0.43 | -0.02 | -4.44% | 7 | 443 |
| 25.51 | 0.00 | - | 1 | 55 | 442.00 | 0.45 | -0.04 | -8.16% | 5 | 1,555 |
| 36.00 | 0.00 | - | 36 | 120 | 443.00 | 0.43 | -0.08 | -15.69% | 304 | 521 |
| 34.36 | 0.00 | - | 2 | 48 | 444.00 | 0.49 | -0.03 | -5.77% | 9 | 4,330 |
| 35.63 | +0.92 | +2.65% | 1 | 202 | 445.00 | 0.47 | -0.08 | -14.55% | 33 | 790 |
| 33.81 | 0.00 | - | 3 | 471 | 446.00 | 0.55 | -0.02 | -3.51% | 2 | 347 |
| 33.68 | +2.95 | +9.60% | 1 | 557 | 447.00 | 0.52 | -0.12 | -18.75% | 68 | 609 |
| 30.52 | 0.00 | - | 1 | 157 | 448.00 | 0.54 | -0.09 | -14.29% | 3 | 560 |
| 30.21 | 0.00 | - | 2 | 184 | 449.00 | 0.64 | -0.07 | -9.86% | 2 | 211 |
| 30.50 | +0.46 | +1.53% | 11 | 301 | 450.00 | 0.67 | -0.04 | -5.63% | 32 | 3,005 |
| 28.87 | 0.00 | - | 15 | 177 | 451.00 | 0.74 | -0.04 | -5.13% | 41 | 428 |
| 28.75 | +0.81 | +2.90% | 10 | 406 | 452.00 | 0.68 | -0.14 | -17.07% | 6 | 981 |
| 27.43 | 0.00 | - | 88 | 494 | 453.00 | 0.72 | -0.18 | -20.00% | 68 | 549 |
| 25.54 | 0.00 | - | 10 | 696 | 454.00 | 0.84 | -0.07 | -7.69% | 171 | 412 |
| 25.76 | +0.86 | +3.45% | 1 | 1,044 | 455.00 | 0.86 | -0.11 | -11.34% | 128 | 3,159 |
| 24.43 | 0.00 | - | 3 | 188 | 456.00 | 1.09 | +0.02 | +1.87% | 41 | 343 |
| 23.11 | 0.00 | - | 15 | 1,801 | 457.00 | 0.93 | -0.20 | -17.70% | 100 | 420 |
| 22.96 | +1.40 | +6.49% | 2 | 207 | 458.00 | 0.99 | -0.20 | -16.81% | 13 | 2,236 |
| 22.61 | +1.49 | +7.05% | 9 | 2,925 | 459.00 | 1.04 | -0.26 | -20.00% | 40 | 199 |
| 21.61 | +0.81 | +3.89% | 12 | 921 | 460.00 | 1.13 | -0.24 | -17.52% | 143 | 2,532 |
| 20.63 | +0.79 | +3.98% | 1 | 752 | 461.00 | 1.48 | 0.00 | - | 86 | 292 |
| 19.70 | +1.04 | +5.57% | 33 | 674 | 462.00 | 1.32 | -0.22 | -14.29% | 59 | 998 |
| 17.83 | -0.27 | -1.49% | 5 | 420 | 463.00 | 1.43 | -0.26 | -15.38% | 12 | 319 |
| 18.85 | +1.35 | +7.71% | 3 | 565 | 464.00 | 1.51 | -0.31 | -17.03% | 56 | 495 |
| 16.56 | +0.35 | +2.16% | 39 | 836 | 465.00 | 1.63 | -0.32 | -16.41% | 1,383 | 1,366 |
| 16.15 | +1.86 | +13.02% | 4 | 416 | 466.00 | 1.88 | -0.23 | -10.90% | 12 | 338 |
| 15.49 | +1.11 | +7.72% | 2 | 1,012 | 467.00 | 1.93 | -0.49 | -20.25% | 13 | 323 |
| 14.76 | +0.79 | +5.65% | 2 | 207 | 468.00 | 2.43 | -0.02 | -0.82% | 154 | 203 |
| 12.91 | 0.00 | - | 9 | 216 | 469.00 | 2.36 | -0.27 | -10.27% | 215 | 490 |
| 12.13 | -0.42 | -3.35% | 33 | 1,811 | 470.00 | 2.40 | -0.50 | -17.24% | 247 | 805 |
| 12.97 | +1.55 | +13.57% | 1 | 379 | 471.00 | 2.62 | -0.64 | -19.63% | 188 | 346 |
| 10.67 | -0.32 | -2.91% | 2 | 722 | 472.00 | 2.83 | -0.63 | -18.21% | 23 | 266 |
| 10.42 | 0.00 | - | 22 | 190 | 472.50 | 2.99 | -0.50 | -14.33% | 113 | 1,137 |
| 10.00 | +0.30 | +3.09% | 28 | 403 | 474.00 | 3.43 | -0.50 | -12.72% | 44 | 297 |
| 9.89 | +0.95 | +10.63% | 47 | 8,794 | 475.00 | 3.65 | -0.65 | -15.12% | 620 | 1,229 |
| 9.09 | +0.92 | +11.26% | 59 | 395 | 476.00 | 3.93 | -0.86 | -17.95% | 38 | 275 |
| 7.96 | +0.12 | +1.53% | 10 | 164 | 477.00 | 4.25 | -1.01 | -19.20% | 30 | 226 |
| 8.37 | +1.38 | +19.74% | 16 | 170 | 477.50 | 4.88 | -0.34 | -6.51% | 19 | 177 |
| 8.08 | +1.12 | +16.12% | 36 | 364 | 478.00 | 4.65 | -0.71 | -13.25% | 87 | 350 |
| 7.47 | +1.29 | +20.87% | 258 | 138 | 479.00 | 4.99 | -0.86 | -14.70% | 114 | 103 |
| 6.84 | +0.71 | +11.58% | 615 | 3,741 | 480.00 | 5.44 | -0.85 | -13.51% | 503 | 757 |
| 6.28 | +0.98 | +19.03% | 189 | 122 | 481.00 | 7.14 | 0.00 | - | - | 28 |
| 5.34 | +0.45 | +9.20% | 27 | 94 | 482.00 | 7.30 | 0.00 | - | 13 | 11 |
| 5.46 | +0.67 | +13.99% | 1 | 129 | 482.50 | 7.80 | 0.00 | - | 1 | 4 |
| 4.90 | +0.28 | +6.06% | 39 | 274 | 483.00 | 7.40 | -0.55 | -6.92% | 3 | 27 |
| 4.26 | +0.10 | +2.40% | 13 | 205 | 484.00 | 8.26 | -0.57 | -6.46% | 1 | 151 |
| 4.26 | +0.49 | +13.00% | 189 | 4,414 | 485.00 | 7.95 | -1.57 | -16.49% | 3 | 293 |
| 3.76 | +0.60 | +18.99% | 51 | 565 | 486.00 | - | - | - | - | - |
| 3.33 | +0.38 | +12.88% | 74 | 80 | 487.00 | - | - | - | - | - |
| 2.94 | +0.14 | +5.00% | 38 | 69 | 487.50 | - | - | - | - | - |
| 2.92 | +0.43 | +17.27% | 506 | 668 | 488.00 | 10.90 | -2.99 | -21.53% | 6 | 1 |
| 2.45 | +0.07 | +2.94% | 30 | 105 | 489.00 | 13.04 | 0.00 | - | - | 3 |
| 2.37 | +0.24 | +11.27% | 198 | 5,454 | 490.00 | 12.21 | -0.41 | -3.25% | 26 | 254 |
| 1.92 | +0.09 | +4.92% | 200 | 41 | 491.00 | - | - | - | - | - |
| 1.55 | +0.09 | +6.16% | 112 | 392 | 492.50 | 14.87 | 0.00 | - | 2 | 2 |
| 1.25 | +0.09 | +7.76% | 103 | 1,036 | 495.00 | 15.95 | -1.10 | -6.45% | 1 | 9 |
| 0.65 | +0.04 | +6.56% | 180 | 929 | 500.00 | 20.97 | -5.63 | -21.17% | 3 | 6 |
| 0.30 | -0.04 | -11.76% | 158 | 375 | 505.00 | - | - | - | - | - |
| 0.17 | -0.02 | -10.53% | 54 | 217 | 510.00 | - | - | - | - | - |
| 0.11 | -0.02 | -15.38% | 38 | 106 | 515.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 2 | 192 | 520.00 | - | - | - | - | - |
| 0.06 | -0.01 | -14.29% | 2 | 200 | 525.00 | 46.69 | -3.31 | -6.62% | 3 | 0 |
| 0.05 | 0.00 | - | 1 | 696 | 530.00 | - | - | - | - | - |
© 2024 Yahoo. Todos los derechos reservados.