U.S. markets open in 43 minutes
F S&P 500
5,526.75 -10.25 (-0.19%) F Dow Jones
39,424.00 -102.00 (-0.26%) F Nasdaq
19,944.75 -27.50 (-0.14%) E-mini Russell 2000 Index Futur
2,035.30 -9.60 (-0.47%) Petróleo
81.39 +0.56 (+0.69%) Oro
2,329.30 -1.50 (-0.06%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Opciones de comprapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240712C00310000 | 2024-06-24 3:52PM EDT | 310.00 | 166.03 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240712C00320000 | 2024-06-24 3:59PM EDT | 320.00 | 155.41 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ240712C00330000 | 2024-06-24 10:08AM EDT | 330.00 | 150.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240712C00350000 | 2024-06-25 2:34PM EDT | 350.00 | 130.16 | 0.00 | 0.00 | 0.00 | - | 5 | 29 | 0.00% |
| QQQ240712C00355000 | 2024-06-24 10:06AM EDT | 355.00 | 125.44 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240712C00360000 | 2024-06-24 10:08AM EDT | 360.00 | 120.47 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ240712C00365000 | 2024-06-24 10:06AM EDT | 365.00 | 115.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240712C00370000 | 2024-06-17 3:44PM EDT | 370.00 | 116.91 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ240712C00380000 | 2024-06-20 12:11PM EDT | 380.00 | 105.19 | 0.00 | 0.00 | 0.00 | - | 250 | 501 | 0.00% |
| QQQ240712C00385000 | 2024-05-31 10:30AM EDT | 385.00 | 64.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240712C00390000 | 2024-06-13 12:26PM EDT | 390.00 | 85.96 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ240712C00395000 | 2024-06-24 10:06AM EDT | 395.00 | 85.53 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ240712C00400000 | 2024-06-24 10:18AM EDT | 400.00 | 80.01 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240712C00405000 | 2024-06-21 2:49PM EDT | 405.00 | 76.12 | 0.00 | 0.00 | 0.00 | - | 5 | 39 | 0.00% |
| QQQ240712C00410000 | 2024-06-21 3:36PM EDT | 410.00 | 71.64 | 0.00 | 0.00 | 0.00 | - | 6 | 343 | 0.00% |
| QQQ240712C00415000 | 2024-06-21 4:01PM EDT | 415.00 | 66.20 | 0.00 | 0.00 | 0.00 | - | 15 | 307 | 0.00% |
| QQQ240712C00420000 | 2024-06-24 2:35PM EDT | 420.00 | 60.65 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| QQQ240712C00425000 | 2024-06-24 1:51PM EDT | 425.00 | 52.06 | 0.00 | 0.00 | 0.00 | - | 4 | 61 | 0.00% |
| QQQ240712C00430000 | 2024-06-21 10:56AM EDT | 430.00 | 51.05 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| QQQ240712C00432000 | 2024-06-21 3:12PM EDT | 432.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 36 | 36 | 0.00% |
| QQQ240712C00434000 | 2024-06-24 10:02AM EDT | 434.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 14 | 20 | 0.00% |
| QQQ240712C00435000 | 2024-06-24 11:34AM EDT | 435.00 | 44.58 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| QQQ240712C00436000 | 2024-06-20 2:03PM EDT | 436.00 | 47.42 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| QQQ240712C00437000 | 2024-06-21 11:34AM EDT | 437.00 | 44.64 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| QQQ240712C00438000 | 2024-06-21 10:20AM EDT | 438.00 | 43.78 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 0.00% |
| QQQ240712C00439000 | 2024-06-24 9:55AM EDT | 439.00 | 41.21 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
| QQQ240712C00440000 | 2024-06-24 2:08PM EDT | 440.00 | 37.07 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| QQQ240712C00441000 | 2024-06-21 1:52PM EDT | 441.00 | 40.58 | 0.00 | 0.00 | 0.00 | - | 5 | 207 | 0.00% |
| QQQ240712C00442000 | 2024-06-17 3:24PM EDT | 442.00 | 46.08 | 0.00 | 0.00 | 0.00 | - | 15 | 34 | 0.00% |
| QQQ240712C00442500 | 2024-06-11 1:07PM EDT | 442.50 | 25.95 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ240712C00443000 | 2024-06-10 9:43AM EDT | 443.00 | 23.47 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240712C00444000 | 2024-06-24 11:04AM EDT | 444.00 | 35.85 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| QQQ240712C00445000 | 2024-06-24 2:08PM EDT | 445.00 | 32.17 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| QQQ240712C00446000 | 2024-06-18 1:41PM EDT | 446.00 | 41.10 | 0.00 | 0.00 | 0.00 | - | 1 | 260 | 0.00% |
| QQQ240712C00447000 | 2024-06-20 2:36PM EDT | 447.00 | 36.12 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| QQQ240712C00447500 | 2024-06-04 12:49PM EDT | 447.50 | 13.88 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| QQQ240712C00448000 | 2024-06-21 2:28PM EDT | 448.00 | 34.07 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| QQQ240712C00449000 | 2024-06-21 12:15PM EDT | 449.00 | 34.25 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ240712C00450000 | 2024-06-25 3:51PM EDT | 450.00 | 30.84 | 0.00 | 0.00 | 0.00 | - | 4 | 366 | 0.00% |
| QQQ240712C00451000 | 2024-06-21 11:46AM EDT | 451.00 | 31.82 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 0.00% |
| QQQ240712C00452000 | 2024-06-24 10:45AM EDT | 452.00 | 27.33 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 0.00% |
| QQQ240712C00452500 | 2024-06-07 10:12AM EDT | 452.50 | 16.47 | 0.00 | 0.00 | 0.00 | - | 7 | 156 | 0.00% |
| QQQ240712C00453000 | 2024-06-25 1:54PM EDT | 453.00 | 27.30 | 0.00 | 0.00 | 0.00 | - | 2 | 338 | 0.00% |
| QQQ240712C00454000 | 2024-06-24 12:10PM EDT | 454.00 | 25.97 | 0.00 | 0.00 | 0.00 | - | 8 | 296 | 0.00% |
| QQQ240712C00455000 | 2024-06-25 1:49PM EDT | 455.00 | 25.46 | 0.00 | 0.00 | 0.00 | - | 8 | 293 | 0.00% |
| QQQ240712C00456000 | 2024-06-25 1:58PM EDT | 456.00 | 24.59 | 0.00 | 0.00 | 0.00 | - | 9 | 228 | 0.00% |
| QQQ240712C00457000 | 2024-06-24 1:16PM EDT | 457.00 | 21.89 | 0.00 | 0.00 | 0.00 | - | 14 | 459 | 0.00% |
| QQQ240712C00457500 | 2024-06-20 12:49PM EDT | 457.50 | 26.99 | 0.00 | 0.00 | 0.00 | - | 1 | 484 | 0.00% |
| QQQ240712C00458000 | 2024-06-24 10:41AM EDT | 458.00 | 22.55 | 0.00 | 0.00 | 0.00 | - | 2 | 373 | 0.00% |
| QQQ240712C00459000 | 2024-06-24 2:13PM EDT | 459.00 | 19.31 | 0.00 | 0.00 | 0.00 | - | 11 | 193 | 0.00% |
| QQQ240712C00460000 | 2024-06-25 10:50AM EDT | 460.00 | 19.98 | 0.00 | 0.00 | 0.00 | - | 3 | 863 | 0.00% |
| QQQ240712C00461000 | 2024-06-21 3:56PM EDT | 461.00 | 21.96 | 0.00 | 0.00 | 0.00 | - | 1 | 399 | 0.00% |
| QQQ240712C00462000 | 2024-06-25 10:08AM EDT | 462.00 | 18.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,452 | 0.00% |
| QQQ240712C00462500 | 2024-06-24 10:12AM EDT | 462.50 | 19.98 | 0.00 | 0.00 | 0.00 | - | 14 | 787 | 0.00% |
| QQQ240712C00463000 | 2024-06-25 3:54PM EDT | 463.00 | 18.84 | 0.00 | 0.00 | 0.00 | - | 31 | 593 | 0.00% |
| QQQ240712C00464000 | 2024-06-25 11:39AM EDT | 464.00 | 17.83 | 0.00 | 0.00 | 0.00 | - | 34 | 345 | 0.00% |
| QQQ240712C00465000 | 2024-06-25 12:19PM EDT | 465.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 139 | 2,175 | 0.00% |
| QQQ240712C00466000 | 2024-06-25 2:55PM EDT | 466.00 | 16.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2,104 | 0.00% |
| QQQ240712C00467000 | 2024-06-25 1:04PM EDT | 467.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 985 | 0.00% |
| QQQ240712C00467500 | 2024-06-21 11:20AM EDT | 467.50 | 17.32 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| QQQ240712C00468000 | 2024-06-24 1:34PM EDT | 468.00 | 12.18 | 0.00 | 0.00 | 0.00 | - | 33 | 717 | 0.00% |
| QQQ240712C00469000 | 2024-06-25 11:48AM EDT | 469.00 | 13.82 | 0.00 | 0.00 | 0.00 | - | 114 | 1,034 | 0.00% |
| QQQ240712C00470000 | 2024-06-25 4:02PM EDT | 470.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 50 | 818 | 0.00% |
| QQQ240712C00471000 | 2024-06-25 3:51PM EDT | 471.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 38 | 755 | 0.00% |
| QQQ240712C00472000 | 2024-06-25 3:55PM EDT | 472.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 3 | 791 | 0.00% |
| QQQ240712C00472500 | 2024-06-25 1:01PM EDT | 472.50 | 9.86 | 0.00 | 0.00 | 0.00 | - | 6 | 771 | 0.00% |
| QQQ240712C00474000 | 2024-06-25 2:46PM EDT | 474.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 524 | 3,007 | 0.00% |
| QQQ240712C00475000 | 2024-06-25 3:47PM EDT | 475.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 207 | 6,973 | 0.00% |
| QQQ240712C00476000 | 2024-06-25 3:59PM EDT | 476.00 | 9.23 | 0.00 | 0.00 | 0.00 | - | 497 | 1,371 | 0.00% |
| QQQ240712C00477000 | 2024-06-25 3:51PM EDT | 477.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 251 | 334 | 0.00% |
| QQQ240712C00477500 | 2024-06-25 2:05PM EDT | 477.50 | 7.62 | 0.00 | 0.00 | 0.00 | - | 108 | 331 | 0.00% |
| QQQ240712C00478000 | 2024-06-25 3:49PM EDT | 478.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 175 | 606 | 0.00% |
| QQQ240712C00479000 | 2024-06-25 3:59PM EDT | 479.00 | 7.42 | 0.00 | 0.00 | 0.00 | - | 302 | 391 | 0.00% |
| QQQ240712C00480000 | 2024-06-25 4:14PM EDT | 480.00 | 6.67 | 0.00 | 0.00 | 0.00 | - | 710 | 1,759 | 0.20% |
| QQQ240712C00481000 | 2024-06-25 3:57PM EDT | 481.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 162 | 861 | 0.39% |
| QQQ240712C00482000 | 2024-06-25 3:48PM EDT | 482.00 | 5.49 | 0.00 | 0.00 | 0.00 | - | 42 | 465 | 0.78% |
| QQQ240712C00482500 | 2024-06-25 3:43PM EDT | 482.50 | 5.46 | 0.00 | 0.00 | 0.00 | - | 99 | 466 | 0.78% |
| QQQ240712C00483000 | 2024-06-25 3:24PM EDT | 483.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 230 | 1,373 | 0.78% |
| QQQ240712C00484000 | 2024-06-25 3:43PM EDT | 484.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 227 | 738 | 0.78% |
| QQQ240712C00485000 | 2024-06-25 4:10PM EDT | 485.00 | 4.23 | 0.00 | 0.00 | 0.00 | - | 1,059 | 4,608 | 1.56% |
| QQQ240712C00486000 | 2024-06-25 3:25PM EDT | 486.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 96 | 1,057 | 1.56% |
| QQQ240712C00487000 | 2024-06-25 3:43PM EDT | 487.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 136 | 1,133 | 1.56% |
| QQQ240712C00487500 | 2024-06-25 3:27PM EDT | 487.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 42 | 569 | 1.56% |
| QQQ240712C00488000 | 2024-06-25 3:57PM EDT | 488.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 388 | 6,780 | 1.56% |
| QQQ240712C00489000 | 2024-06-25 3:46PM EDT | 489.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 120 | 474 | 1.56% |
| QQQ240712C00490000 | 2024-06-25 4:14PM EDT | 490.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 1,654 | 8,246 | 3.13% |
| QQQ240712C00491000 | 2024-06-25 2:30PM EDT | 491.00 | 2.24 | 0.00 | 0.00 | 0.00 | - | 43 | 412 | 3.13% |
| QQQ240712C00492500 | 2024-06-25 2:36PM EDT | 492.50 | 1.78 | 0.00 | 0.00 | 0.00 | - | 105 | 257 | 3.13% |
| QQQ240712C00494000 | 2024-06-25 3:28PM EDT | 494.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 39 | 111 | 3.13% |
| QQQ240712C00495000 | 2024-06-25 4:13PM EDT | 495.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 680 | 4,895 | 3.13% |
| QQQ240712C00496000 | 2024-06-25 2:18PM EDT | 496.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 164 | 197 | 3.13% |
| QQQ240712C00497000 | 2024-06-25 3:18PM EDT | 497.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 72 | 310 | 3.13% |
| QQQ240712C00498000 | 2024-06-25 3:34PM EDT | 498.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 122 | 374 | 3.13% |
| QQQ240712C00499000 | 2024-06-25 3:59PM EDT | 499.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 94 | 357 | 3.13% |
| QQQ240712C00500000 | 2024-06-25 4:07PM EDT | 500.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 4,311 | 6,909 | 3.13% |
| QQQ240712C00505000 | 2024-06-25 4:12PM EDT | 505.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 393 | 5,046 | 6.25% |
| QQQ240712C00510000 | 2024-06-25 4:00PM EDT | 510.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 300 | 2,208 | 6.25% |
| QQQ240712C00515000 | 2024-06-25 2:00PM EDT | 515.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 136 | 2,458 | 6.25% |
| QQQ240712C00520000 | 2024-06-25 4:00PM EDT | 520.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 167 | 941 | 6.25% |
| QQQ240712C00525000 | 2024-06-25 1:36PM EDT | 525.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 87 | 228 | 6.25% |
| QQQ240712C00530000 | 2024-06-25 2:52PM EDT | 530.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 170 | 312 | 12.50% |
| QQQ240712C00535000 | 2024-06-25 2:10PM EDT | 535.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 32 | 12.50% |
| QQQ240712C00545000 | 2024-06-24 4:11PM EDT | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 631 | 12.50% |
Opciones de ventapor12 de julio de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240712P00250000 | 2024-06-06 12:32PM EDT | 250.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| QQQ240712P00280000 | 2024-06-04 11:15AM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| QQQ240712P00300000 | 2024-06-20 3:21PM EDT | 300.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 50.00% |
| QQQ240712P00310000 | 2024-06-18 3:39PM EDT | 310.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| QQQ240712P00320000 | 2024-06-13 11:24AM EDT | 320.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 50.00% |
| QQQ240712P00330000 | 2024-06-25 11:45AM EDT | 330.00 | 0.02 | 0.00 | 0.00 | -0.03 | -60.00% | 19 | 8,034 | 25.00% |
| QQQ240712P00340000 | 2024-06-24 4:08PM EDT | 340.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 80 | 3,270 | 25.00% |
| QQQ240712P00350000 | 2024-06-24 3:46PM EDT | 350.00 | 0.03 | 0.00 | 0.00 | -0.01 | -25.00% | 100 | 3,629 | 25.00% |
| QQQ240712P00355000 | 2024-06-25 3:31PM EDT | 355.00 | 0.04 | 0.00 | 0.00 | -0.01 | -20.00% | 218 | 7,656 | 25.00% |
| QQQ240712P00360000 | 2024-06-17 1:32PM EDT | 360.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 8 | 43 | 25.00% |
| QQQ240712P00365000 | 2024-06-24 10:37AM EDT | 365.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 561 | 25.00% |
| QQQ240712P00370000 | 2024-06-21 3:46PM EDT | 370.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 30 | 268 | 25.00% |
| QQQ240712P00375000 | 2024-06-25 3:31PM EDT | 375.00 | 0.07 | 0.00 | 0.00 | -0.07 | -50.00% | 88 | 91 | 25.00% |
| QQQ240712P00380000 | 2024-06-24 3:37PM EDT | 380.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 25.00% |
| QQQ240712P00385000 | 2024-06-25 3:31PM EDT | 385.00 | 0.08 | 0.00 | 0.00 | -0.02 | -20.00% | 36 | 484 | 25.00% |
| QQQ240712P00390000 | 2024-06-25 3:57PM EDT | 390.00 | 0.07 | 0.00 | 0.00 | -0.05 | -41.67% | 251 | 601 | 25.00% |
| QQQ240712P00395000 | 2024-06-25 3:17PM EDT | 395.00 | 0.09 | 0.00 | 0.00 | -0.03 | -25.00% | 5 | 1,770 | 25.00% |
| QQQ240712P00400000 | 2024-06-25 3:28PM EDT | 400.00 | 0.09 | 0.00 | 0.00 | -0.04 | -30.77% | 25 | 228 | 12.50% |
| QQQ240712P00405000 | 2024-06-25 3:57PM EDT | 405.00 | 0.11 | 0.00 | 0.00 | -0.03 | -21.43% | 252 | 1,259 | 12.50% |
| QQQ240712P00410000 | 2024-06-25 1:28PM EDT | 410.00 | 0.13 | 0.00 | 0.00 | -0.04 | -23.53% | 26 | 1,139 | 12.50% |
| QQQ240712P00415000 | 2024-06-25 3:59PM EDT | 415.00 | 0.14 | 0.00 | 0.00 | -0.04 | -22.22% | 230 | 596 | 12.50% |
| QQQ240712P00420000 | 2024-06-25 2:48PM EDT | 420.00 | 0.16 | 0.00 | 0.00 | -0.04 | -20.00% | 26 | 1,136 | 12.50% |
| QQQ240712P00425000 | 2024-06-25 3:57PM EDT | 425.00 | 0.18 | 0.00 | 0.00 | -0.05 | -21.74% | 31 | 798 | 12.50% |
| QQQ240712P00430000 | 2024-06-25 2:36PM EDT | 430.00 | 0.20 | 0.00 | 0.00 | -0.08 | -28.57% | 102 | 961 | 12.50% |
| QQQ240712P00431000 | 2024-06-25 12:27PM EDT | 431.00 | 0.22 | 0.00 | 0.00 | -0.08 | -26.67% | 33 | 476 | 12.50% |
| QQQ240712P00432000 | 2024-06-25 1:52PM EDT | 432.00 | 0.22 | 0.00 | 0.00 | -0.06 | -21.43% | 11 | 75 | 12.50% |
| QQQ240712P00433000 | 2024-06-25 1:51PM EDT | 433.00 | 0.23 | 0.00 | 0.00 | -0.20 | -46.51% | 12 | 55 | 12.50% |
| QQQ240712P00434000 | 2024-06-24 4:07PM EDT | 434.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 6 | 150 | 12.50% |
| QQQ240712P00435000 | 2024-06-25 2:37PM EDT | 435.00 | 0.26 | 0.00 | 0.00 | -0.11 | -29.73% | 3 | 623 | 12.50% |
| QQQ240712P00436000 | 2024-06-25 10:58AM EDT | 436.00 | 0.30 | 0.00 | 0.00 | -0.08 | -21.05% | 11 | 60 | 12.50% |
| QQQ240712P00437000 | 2024-06-25 2:26PM EDT | 437.00 | 0.28 | 0.00 | 0.00 | -0.11 | -28.21% | 4 | 128 | 12.50% |
| QQQ240712P00438000 | 2024-06-25 11:08AM EDT | 438.00 | 0.30 | 0.00 | 0.00 | -0.10 | -25.00% | 3 | 281 | 6.25% |
| QQQ240712P00439000 | 2024-06-21 3:29PM EDT | 439.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 96 | 6.25% |
| QQQ240712P00440000 | 2024-06-25 3:28PM EDT | 440.00 | 0.29 | 0.00 | 0.00 | -0.16 | -35.56% | 18 | 1,179 | 6.25% |
| QQQ240712P00441000 | 2024-06-25 3:19PM EDT | 441.00 | 0.33 | 0.00 | 0.00 | -0.15 | -31.25% | 19 | 422 | 6.25% |
| QQQ240712P00442000 | 2024-06-25 11:45AM EDT | 442.00 | 0.37 | 0.00 | 0.00 | -0.13 | -26.00% | 23 | 749 | 6.25% |
| QQQ240712P00442500 | 2024-06-25 9:44AM EDT | 442.50 | 0.46 | 0.00 | 0.00 | -0.06 | -11.54% | 4 | 314 | 6.25% |
| QQQ240712P00443000 | 2024-06-25 11:46AM EDT | 443.00 | 0.37 | 0.00 | 0.00 | -0.14 | -27.45% | 11 | 300 | 6.25% |
| QQQ240712P00444000 | 2024-06-25 3:28PM EDT | 444.00 | 0.35 | 0.00 | 0.00 | -0.14 | -28.57% | 54 | 135 | 6.25% |
| QQQ240712P00445000 | 2024-06-25 3:49PM EDT | 445.00 | 0.40 | 0.00 | 0.00 | -0.26 | -39.39% | 36 | 1,503 | 6.25% |
| QQQ240712P00446000 | 2024-06-25 2:48PM EDT | 446.00 | 0.46 | 0.00 | 0.00 | -0.10 | -17.86% | 37 | 321 | 6.25% |
| QQQ240712P00447000 | 2024-06-25 2:55PM EDT | 447.00 | 0.47 | 0.00 | 0.00 | -0.17 | -26.56% | 82 | 451 | 6.25% |
| QQQ240712P00447500 | 2024-06-25 10:53AM EDT | 447.50 | 0.59 | 0.00 | 0.00 | -0.20 | -25.32% | 1 | 136 | 6.25% |
| QQQ240712P00448000 | 2024-06-25 3:17PM EDT | 448.00 | 0.48 | 0.00 | 0.00 | -0.25 | -34.25% | 4 | 218 | 6.25% |
| QQQ240712P00449000 | 2024-06-25 3:41PM EDT | 449.00 | 0.49 | 0.00 | 0.00 | -0.34 | -40.96% | 63 | 296 | 6.25% |
| QQQ240712P00450000 | 2024-06-25 3:56PM EDT | 450.00 | 0.55 | 0.00 | 0.00 | -0.37 | -40.22% | 74 | 2,725 | 6.25% |
| QQQ240712P00451000 | 2024-06-25 1:59PM EDT | 451.00 | 0.63 | 0.00 | 0.00 | -0.30 | -32.26% | 38 | 259 | 6.25% |
| QQQ240712P00452000 | 2024-06-25 3:54PM EDT | 452.00 | 0.63 | 0.00 | 0.00 | -0.32 | -33.68% | 66 | 535 | 6.25% |
| QQQ240712P00452500 | 2024-06-25 3:23PM EDT | 452.50 | 0.65 | 0.00 | 0.00 | -0.29 | -30.85% | 59 | 158 | 6.25% |
| QQQ240712P00453000 | 2024-06-25 1:34PM EDT | 453.00 | 0.80 | 0.00 | 0.00 | -0.18 | -18.37% | 13 | 2,637 | 6.25% |
| QQQ240712P00454000 | 2024-06-25 1:44PM EDT | 454.00 | 0.82 | 0.00 | 0.00 | -0.43 | -34.40% | 88 | 335 | 6.25% |
| QQQ240712P00455000 | 2024-06-25 4:06PM EDT | 455.00 | 0.78 | 0.00 | 0.00 | -0.57 | -42.22% | 56 | 2,912 | 6.25% |
| QQQ240712P00456000 | 2024-06-25 3:37PM EDT | 456.00 | 0.83 | 0.00 | 0.00 | -0.41 | -33.06% | 86 | 806 | 6.25% |
| QQQ240712P00457000 | 2024-06-25 3:58PM EDT | 457.00 | 0.92 | 0.00 | 0.00 | -0.63 | -40.65% | 316 | 1,393 | 6.25% |
| QQQ240712P00457500 | 2024-06-25 3:23PM EDT | 457.50 | 0.95 | 0.00 | 0.00 | -0.62 | -39.49% | 27 | 553 | 6.25% |
| QQQ240712P00458000 | 2024-06-25 4:07PM EDT | 458.00 | 0.98 | 0.00 | 0.00 | -0.70 | -41.67% | 72 | 747 | 6.25% |
| QQQ240712P00459000 | 2024-06-25 3:30PM EDT | 459.00 | 1.05 | 0.00 | 0.00 | -0.46 | -30.46% | 69 | 478 | 3.13% |
| QQQ240712P00460000 | 2024-06-25 4:08PM EDT | 460.00 | 1.14 | 0.00 | 0.00 | -0.87 | -43.28% | 2,475 | 15,302 | 3.13% |
| QQQ240712P00461000 | 2024-06-25 3:01PM EDT | 461.00 | 1.33 | 0.00 | 0.00 | -0.78 | -36.97% | 67 | 783 | 3.13% |
| QQQ240712P00462000 | 2024-06-25 4:13PM EDT | 462.00 | 1.37 | 0.00 | 0.00 | -0.85 | -38.29% | 80 | 604 | 3.13% |
| QQQ240712P00462500 | 2024-06-25 3:28PM EDT | 462.50 | 1.39 | 0.00 | 0.00 | -0.81 | -36.82% | 24 | 315 | 3.13% |
| QQQ240712P00463000 | 2024-06-25 4:08PM EDT | 463.00 | 1.48 | 0.00 | 0.00 | -0.69 | -31.80% | 98 | 714 | 3.13% |
| QQQ240712P00464000 | 2024-06-25 4:10PM EDT | 464.00 | 1.62 | 0.00 | 0.00 | -1.12 | -40.88% | 227 | 683 | 3.13% |
| QQQ240712P00465000 | 2024-06-25 4:04PM EDT | 465.00 | 1.77 | 0.00 | 0.00 | -1.21 | -40.60% | 550 | 8,681 | 3.13% |
| QQQ240712P00466000 | 2024-06-25 3:54PM EDT | 466.00 | 1.97 | 0.00 | 0.00 | -1.24 | -38.63% | 96 | 462 | 3.13% |
| QQQ240712P00467000 | 2024-06-25 2:38PM EDT | 467.00 | 2.23 | 0.00 | 0.00 | -1.24 | -35.73% | 606 | 917 | 3.13% |
| QQQ240712P00467500 | 2024-06-25 3:56PM EDT | 467.50 | 2.23 | 0.00 | 0.00 | -1.39 | -38.40% | 21 | 142 | 3.13% |
| QQQ240712P00468000 | 2024-06-25 3:16PM EDT | 468.00 | 2.40 | 0.00 | 0.00 | -1.38 | -36.51% | 181 | 560 | 3.13% |
| QQQ240712P00469000 | 2024-06-25 4:13PM EDT | 469.00 | 2.47 | 0.00 | 0.00 | -1.60 | -39.31% | 315 | 562 | 3.13% |
| QQQ240712P00470000 | 2024-06-25 4:03PM EDT | 470.00 | 2.74 | 0.00 | 0.00 | -1.66 | -37.73% | 2,596 | 4,000 | 1.56% |
| QQQ240712P00471000 | 2024-06-25 3:52PM EDT | 471.00 | 3.02 | 0.00 | 0.00 | -1.86 | -38.11% | 147 | 488 | 1.56% |
| QQQ240712P00472000 | 2024-06-25 3:31PM EDT | 472.00 | 3.14 | 0.00 | 0.00 | -2.08 | -39.85% | 104 | 892 | 1.56% |
| QQQ240712P00472500 | 2024-06-25 2:18PM EDT | 472.50 | 3.56 | 0.00 | 0.00 | -1.94 | -35.27% | 47 | 518 | 1.56% |
| QQQ240712P00474000 | 2024-06-25 3:16PM EDT | 474.00 | 3.93 | 0.00 | 0.00 | -2.00 | -33.73% | 156 | 705 | 1.56% |
| QQQ240712P00475000 | 2024-06-25 3:51PM EDT | 475.00 | 4.05 | 0.00 | 0.00 | -2.24 | -35.61% | 1,089 | 1,345 | 0.78% |
| QQQ240712P00476000 | 2024-06-25 4:07PM EDT | 476.00 | 4.42 | 0.00 | 0.00 | -2.32 | -34.42% | 571 | 564 | 0.78% |
| QQQ240712P00477000 | 2024-06-25 3:58PM EDT | 477.00 | 4.71 | 0.00 | 0.00 | -2.49 | -34.58% | 153 | 419 | 0.78% |
| QQQ240712P00477500 | 2024-06-25 3:51PM EDT | 477.50 | 5.14 | 0.00 | 0.00 | -2.62 | -33.76% | 47 | 176 | 0.39% |
| QQQ240712P00478000 | 2024-06-25 4:08PM EDT | 478.00 | 5.11 | 0.00 | 0.00 | -2.79 | -35.32% | 941 | 3,616 | 0.39% |
| QQQ240712P00479000 | 2024-06-25 4:04PM EDT | 479.00 | 5.63 | 0.00 | 0.00 | -2.93 | -34.23% | 129 | 250 | 0.10% |
| QQQ240712P00480000 | 2024-06-25 3:56PM EDT | 480.00 | 6.12 | 0.00 | 0.00 | -2.80 | -31.39% | 439 | 4,893 | 0.00% |
| QQQ240712P00481000 | 2024-06-25 3:28PM EDT | 481.00 | 6.67 | 0.00 | 0.00 | -2.58 | -27.89% | 39 | 153 | 0.00% |
| QQQ240712P00482000 | 2024-06-25 3:37PM EDT | 482.00 | 7.07 | 0.00 | 0.00 | -2.61 | -26.96% | 28 | 583 | 0.00% |
| QQQ240712P00482500 | 2024-06-24 10:43AM EDT | 482.50 | 8.19 | 0.00 | 0.00 | -0.91 | -10.00% | 5 | 199 | 0.00% |
| QQQ240712P00483000 | 2024-06-25 12:25PM EDT | 483.00 | 8.18 | 0.00 | 0.00 | -2.62 | -24.26% | 7 | 126 | 0.00% |
| QQQ240712P00484000 | 2024-06-25 1:08PM EDT | 484.00 | 9.70 | 0.00 | 0.00 | -1.34 | -12.14% | 1 | 208 | 0.00% |
| QQQ240712P00485000 | 2024-06-25 3:36PM EDT | 485.00 | 8.63 | 0.00 | 0.00 | -3.78 | -30.46% | 62 | 367 | 0.00% |
| QQQ240712P00486000 | 2024-06-25 10:02AM EDT | 486.00 | 9.51 | 0.00 | 0.00 | -2.41 | -20.22% | 14 | 191 | 0.00% |
| QQQ240712P00487000 | 2024-06-25 2:19PM EDT | 487.00 | 10.30 | 0.00 | 0.00 | -2.39 | -18.83% | 18 | 122 | 0.00% |
| QQQ240712P00487500 | 2024-06-21 10:35AM EDT | 487.50 | 10.48 | 0.00 | 0.00 | -0.56 | -5.07% | 1 | 24 | 0.00% |
| QQQ240712P00488000 | 2024-06-25 4:14PM EDT | 488.00 | 10.56 | 0.00 | 0.00 | -3.64 | -25.63% | 2 | 37 | 0.00% |
| QQQ240712P00489000 | 2024-06-21 12:48PM EDT | 489.00 | 10.89 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240712P00490000 | 2024-06-25 3:26PM EDT | 490.00 | 12.11 | 0.00 | 0.00 | -3.80 | -23.88% | 8 | 764 | 0.00% |
| QQQ240712P00491000 | 2024-06-21 9:52AM EDT | 491.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
| QQQ240712P00492500 | 2024-06-24 4:04PM EDT | 492.50 | 18.90 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| QQQ240712P00494000 | 2024-06-21 12:29PM EDT | 494.00 | 14.15 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ240712P00495000 | 2024-06-25 11:14AM EDT | 495.00 | 17.24 | 0.00 | 0.00 | -0.40 | -2.27% | 7 | 63 | 0.00% |
| QQQ240712P00497000 | 2024-06-21 9:51AM EDT | 497.00 | 19.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240712P00500000 | 2024-06-24 3:35PM EDT | 500.00 | 24.05 | 0.00 | 0.00 | 0.00 | - | 121 | 11 | 0.00% |
| QQQ240712P00505000 | 2024-06-20 12:36PM EDT | 505.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240712P00510000 | 2024-06-20 9:35AM EDT | 510.00 | 25.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240712P00515000 | 2024-06-24 3:34PM EDT | 515.00 | 38.94 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ240712P00520000 | 2024-06-24 3:35PM EDT | 520.00 | 43.94 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| QQQ240712P00525000 | 2024-06-24 3:38PM EDT | 525.00 | 49.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240712P00530000 | 2024-06-24 3:38PM EDT | 530.00 | 54.35 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 0.00% |
| QQQ240712P00535000 | 2024-06-24 3:35PM EDT | 535.00 | 58.92 | 0.00 | 0.00 | 0.00 | - | 350 | 0 | 0.00% |
| QQQ240712P00540000 | 2024-06-24 3:38PM EDT | 540.00 | 64.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240712P00545000 | 2024-06-24 3:38PM EDT | 545.00 | 69.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. Todos los derechos reservados.