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 comprapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00215000 | 2024-03-07 11:22AM EDT | 215.00 | 231.50 | 227.87 | 228.33 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719C00220000 | 2024-05-23 12:27PM EDT | 220.00 | 240.01 | 238.86 | 239.24 | 0.00 | - | 14 | 21 | 95.36% |
| QQQ240719C00225000 | 2024-05-24 12:50PM EDT | 225.00 | 234.62 | 233.91 | 234.28 | +3.82 | +1.66% | 4 | 9 | 93.34% |
| QQQ240719C00235000 | 2024-05-03 2:23PM EDT | 235.00 | 202.78 | 224.00 | 224.37 | 0.00 | - | 2 | 3 | 89.33% |
| QQQ240719C00245000 | 2024-05-09 1:20PM EDT | 245.00 | 197.64 | 214.09 | 214.46 | 0.00 | - | 1 | 1 | 85.38% |
| QQQ240719C00250000 | 2024-05-17 2:50PM EDT | 250.00 | 202.24 | 209.13 | 209.50 | 0.00 | - | 1 | 58 | 83.35% |
| QQQ240719C00255000 | 2024-05-22 1:52PM EDT | 255.00 | 201.83 | 204.18 | 204.55 | 0.00 | - | 4 | 80 | 81.47% |
| QQQ240719C00260000 | 2024-05-23 10:00AM EDT | 260.00 | 199.48 | 199.22 | 199.59 | 0.00 | - | 4 | 6 | 79.49% |
| QQQ240719C00265000 | 2024-05-14 3:07PM EDT | 265.00 | 182.62 | 194.27 | 194.63 | 0.00 | - | 2 | 13 | 77.56% |
| QQQ240719C00270000 | 2024-02-26 4:49PM EDT | 270.00 | 172.22 | 179.00 | 179.56 | 0.00 | - | 10 | 10 | 0.00% |
| QQQ240719C00280000 | 2024-05-24 1:16PM EDT | 280.00 | 180.00 | 179.41 | 179.77 | +5.47 | +3.13% | 2 | 65 | 71.94% |
| QQQ240719C00285000 | 2024-05-15 2:18PM EDT | 285.00 | 169.67 | 174.46 | 174.83 | 0.00 | - | 2 | 4 | 70.14% |
| QQQ240719C00290000 | 2024-03-07 10:46AM EDT | 290.00 | 156.08 | 154.39 | 154.85 | 0.00 | - | - | 1 | 0.00% |
| QQQ240719C00300000 | 2024-05-24 12:50PM EDT | 300.00 | 160.33 | 159.61 | 159.97 | +5.14 | +3.31% | 4 | 46 | 64.66% |
| QQQ240719C00305000 | 2024-05-21 11:24AM EDT | 305.00 | 152.10 | 154.66 | 155.02 | 0.00 | - | 76 | 162 | 62.87% |
| QQQ240719C00310000 | 2024-05-16 1:15PM EDT | 310.00 | 146.46 | 149.71 | 150.07 | 0.00 | - | 6 | 14 | 61.07% |
| QQQ240719C00315000 | 2024-05-24 2:45PM EDT | 315.00 | 145.26 | 144.76 | 145.12 | -0.17 | -0.12% | 2 | 12 | 59.29% |
| QQQ240719C00320000 | 2024-05-23 2:10PM EDT | 320.00 | 136.10 | 139.82 | 140.18 | 0.00 | - | 1 | 25 | 57.56% |
| QQQ240719C00325000 | 2024-04-24 9:54AM EDT | 325.00 | 108.09 | 134.87 | 135.22 | 0.00 | - | 3 | 13 | 55.75% |
| QQQ240719C00330000 | 2024-05-23 3:06PM EDT | 330.00 | 129.39 | 129.93 | 130.29 | +4.95 | +3.98% | 2 | 33 | 54.07% |
| QQQ240719C00335000 | 2024-05-24 11:53AM EDT | 335.00 | 125.35 | 124.99 | 125.34 | +33.50 | +36.47% | 3 | 9 | 52.32% |
| QQQ240719C00340000 | 2024-05-24 4:14PM EDT | 340.00 | 120.19 | 120.05 | 120.40 | +4.21 | +3.63% | 1 | 13 | 50.60% |
| QQQ240719C00345000 | 2024-05-23 11:09AM EDT | 345.00 | 115.65 | 115.12 | 115.47 | 0.00 | - | 1 | 10 | 49.76% |
| QQQ240719C00350000 | 2024-05-22 3:32PM EDT | 350.00 | 108.00 | 110.18 | 110.54 | 0.00 | - | 1 | 199 | 48.04% |
| QQQ240719C00355000 | 2024-05-03 10:20AM EDT | 355.00 | 82.57 | 105.26 | 105.61 | 0.00 | - | 7 | 16 | 46.33% |
| QQQ240719C00360000 | 2024-05-24 10:30AM EDT | 360.00 | 99.42 | 100.34 | 100.68 | +4.03 | +4.22% | 1 | 53 | 44.60% |
| QQQ240719C00365000 | 2024-05-23 2:06PM EDT | 365.00 | 91.24 | 95.42 | 95.77 | 0.00 | - | 2 | 20 | 42.95% |
| QQQ240719C00370000 | 2024-05-23 2:30PM EDT | 370.00 | 86.02 | 90.51 | 90.86 | 0.00 | - | 2 | 76 | 41.28% |
| QQQ240719C00375000 | 2024-05-23 2:16PM EDT | 375.00 | 82.05 | 85.61 | 85.95 | 0.00 | - | 4 | 266 | 39.61% |
| QQQ240719C00380000 | 2024-05-23 3:15PM EDT | 380.00 | 75.27 | 80.71 | 81.06 | 0.00 | - | 6 | 103 | 37.98% |
| QQQ240719C00385000 | 2024-05-24 3:29PM EDT | 385.00 | 75.67 | 75.83 | 76.16 | -0.92 | -1.20% | 1 | 272 | 36.29% |
| QQQ240719C00390000 | 2024-05-23 1:35PM EDT | 390.00 | 70.13 | 70.96 | 71.30 | 0.00 | - | 3 | 144 | 34.71% |
| QQQ240719C00395000 | 2024-05-23 3:09PM EDT | 395.00 | 61.05 | 66.10 | 66.43 | 0.00 | - | 1 | 76 | 33.07% |
| QQQ240719C00400000 | 2024-05-23 2:28PM EDT | 400.00 | 59.05 | 61.32 | 61.50 | +1.67 | +2.91% | 1 | 655 | 31.23% |
| QQQ240719C00405000 | 2024-05-23 12:40PM EDT | 405.00 | 57.66 | 56.47 | 56.80 | 0.00 | - | 10 | 736 | 29.97% |
| QQQ240719C00410000 | 2024-05-24 11:59AM EDT | 410.00 | 51.25 | 51.74 | 51.92 | +3.05 | +6.33% | 229 | 395 | 28.18% |
| QQQ240719C00411000 | 2024-05-24 10:39AM EDT | 411.00 | 49.79 | 50.75 | 51.06 | -2.16 | -4.16% | 1 | 105 | 28.10% |
| QQQ240719C00412000 | 2024-05-21 10:17AM EDT | 412.00 | 46.40 | 49.80 | 50.12 | 0.00 | - | 1 | 171 | 27.81% |
| QQQ240719C00413000 | 2024-05-22 2:12PM EDT | 413.00 | 46.23 | 48.86 | 49.18 | 0.00 | - | 5 | 46 | 27.53% |
| QQQ240719C00414000 | 2024-05-24 1:38PM EDT | 414.00 | 48.45 | 47.91 | 48.19 | +4.43 | +10.06% | 5 | 81 | 27.12% |
| QQQ240719C00415000 | 2024-05-24 11:30AM EDT | 415.00 | 47.81 | 47.01 | 47.19 | +0.45 | +0.95% | 139 | 701 | 26.70% |
| QQQ240719C00416000 | 2024-05-24 3:16PM EDT | 416.00 | 45.93 | 46.04 | 46.35 | +2.53 | +5.83% | 11 | 169 | 26.63% |
| QQQ240719C00417000 | 2024-05-22 4:09PM EDT | 417.00 | 43.87 | 45.10 | 45.41 | 0.00 | - | 1 | 90 | 26.33% |
| QQQ240719C00418000 | 2024-05-23 9:33AM EDT | 418.00 | 45.77 | 44.17 | 44.47 | 0.00 | - | 1 | 181 | 26.03% |
| QQQ240719C00419000 | 2024-05-21 10:46AM EDT | 419.00 | 40.41 | 43.24 | 43.55 | 0.00 | - | 2 | 135 | 25.76% |
| QQQ240719C00420000 | 2024-05-24 2:22PM EDT | 420.00 | 43.10 | 42.34 | 42.57 | +1.49 | +3.58% | 51 | 1,636 | 25.37% |
| QQQ240719C00421000 | 2024-05-21 3:40PM EDT | 421.00 | 39.63 | 41.39 | 41.70 | 0.00 | - | 10 | 114 | 25.20% |
| QQQ240719C00422000 | 2024-05-24 10:30AM EDT | 422.00 | 39.65 | 40.46 | 40.76 | +3.10 | +8.48% | 12 | 180 | 24.88% |
| QQQ240719C00423000 | 2024-05-23 10:57AM EDT | 423.00 | 38.46 | 39.55 | 39.85 | 0.00 | - | 30 | 336 | 24.62% |
| QQQ240719C00424000 | 2024-05-24 11:04AM EDT | 424.00 | 39.08 | 38.63 | 38.94 | +4.23 | +12.14% | 3 | 223 | 24.36% |
| QQQ240719C00425000 | 2024-05-24 3:57PM EDT | 425.00 | 37.64 | 37.78 | 37.91 | +4.40 | +13.24% | 114 | 2,899 | 23.85% |
| QQQ240719C00426000 | 2024-05-23 1:38PM EDT | 426.00 | 35.15 | 36.81 | 37.04 | 0.00 | - | 20 | 348 | 23.65% |
| QQQ240719C00427000 | 2024-05-23 2:23PM EDT | 427.00 | 32.25 | 35.91 | 36.14 | 0.00 | - | 4 | 235 | 23.39% |
| QQQ240719C00428000 | 2024-05-20 3:17PM EDT | 428.00 | 33.05 | 35.01 | 35.24 | 0.00 | - | 20 | 387 | 23.12% |
| QQQ240719C00429000 | 2024-05-23 9:44AM EDT | 429.00 | 35.49 | 34.12 | 34.35 | 0.00 | - | 102 | 187 | 22.87% |
| QQQ240719C00430000 | 2024-05-24 3:31PM EDT | 430.00 | 33.33 | 33.28 | 33.41 | +3.39 | +11.32% | 17 | 4,883 | 22.51% |
| QQQ240719C00431000 | 2024-05-23 2:11PM EDT | 431.00 | 29.14 | 32.38 | 32.57 | 0.00 | - | 152 | 684 | 22.34% |
| QQQ240719C00432000 | 2024-05-24 1:21PM EDT | 432.00 | 31.88 | 31.51 | 31.65 | +2.69 | +9.22% | 203 | 580 | 22.01% |
| QQQ240719C00433000 | 2024-05-24 4:08PM EDT | 433.00 | 30.69 | 30.63 | 30.83 | +2.05 | +7.16% | 2 | 363 | 21.85% |
| QQQ240719C00434000 | 2024-05-24 2:44PM EDT | 434.00 | 30.22 | 29.76 | 29.93 | +4.92 | +19.45% | 5 | 347 | 21.55% |
| QQQ240719C00435000 | 2024-05-24 2:03PM EDT | 435.00 | 29.90 | 28.90 | 29.10 | +4.46 | +17.53% | 194 | 2,248 | 21.35% |
| QQQ240719C00436000 | 2024-05-24 2:30PM EDT | 436.00 | 28.72 | 28.04 | 28.22 | +4.49 | +18.53% | 16 | 624 | 21.07% |
| QQQ240719C00437000 | 2024-05-23 3:43PM EDT | 437.00 | 27.39 | 27.20 | 27.38 | +3.40 | +14.17% | 1 | 714 | 20.84% |
| QQQ240719C00438000 | 2024-05-23 10:44AM EDT | 438.00 | 26.81 | 26.37 | 26.52 | 0.00 | - | 21 | 785 | 20.57% |
| QQQ240719C00439000 | 2024-05-24 2:18PM EDT | 439.00 | 26.74 | 25.52 | 25.73 | +4.64 | +21.00% | 14 | 757 | 20.41% |
| QQQ240719C00440000 | 2024-05-24 2:36PM EDT | 440.00 | 24.94 | 24.71 | 24.86 | +3.43 | +15.95% | 152 | 4,456 | 20.11% |
| QQQ240719C00441000 | 2024-05-23 3:31PM EDT | 441.00 | 20.29 | 23.89 | 24.06 | 0.00 | - | 8 | 1,201 | 19.90% |
| QQQ240719C00442000 | 2024-05-24 4:13PM EDT | 442.00 | 23.17 | 23.09 | 23.23 | +3.34 | +16.84% | 156 | 1,439 | 19.65% |
| QQQ240719C00443000 | 2024-05-24 1:20PM EDT | 443.00 | 22.76 | 22.29 | 22.45 | +0.67 | +3.03% | 16 | 713 | 19.46% |
| QQQ240719C00444000 | 2024-05-24 1:20PM EDT | 444.00 | 21.96 | 21.46 | 21.69 | +3.16 | +16.81% | 9 | 864 | 19.28% |
| QQQ240719C00445000 | 2024-05-24 4:14PM EDT | 445.00 | 20.85 | 20.72 | 20.86 | +2.75 | +15.19% | 126 | 4,274 | 18.99% |
| QQQ240719C00450000 | 2024-05-24 4:14PM EDT | 450.00 | 17.08 | 16.99 | 17.13 | +2.58 | +17.79% | 8,669 | 23,977 | 17.99% |
| QQQ240719C00455000 | 2024-05-24 4:14PM EDT | 455.00 | 13.70 | 13.59 | 13.70 | +2.32 | +20.39% | 1,457 | 12,647 | 17.06% |
| QQQ240719C00460000 | 2024-05-24 4:06PM EDT | 460.00 | 10.59 | 10.57 | 10.61 | +1.95 | +22.57% | 1,838 | 14,687 | 16.18% |
| QQQ240719C00465000 | 2024-05-24 4:14PM EDT | 465.00 | 7.97 | 7.95 | 7.99 | +1.56 | +24.34% | 4,203 | 15,141 | 15.48% |
| QQQ240719C00470000 | 2024-05-24 4:13PM EDT | 470.00 | 5.79 | 5.77 | 5.80 | +1.20 | +26.14% | 1,402 | 19,009 | 14.85% |
| QQQ240719C00475000 | 2024-05-24 3:49PM EDT | 475.00 | 4.00 | 4.05 | 4.09 | +0.85 | +26.98% | 400 | 18,985 | 14.38% |
| QQQ240719C00480000 | 2024-05-24 4:05PM EDT | 480.00 | 2.78 | 2.76 | 2.80 | +0.64 | +29.91% | 9,306 | 17,346 | 14.02% |
| QQQ240719C00485000 | 2024-05-24 4:03PM EDT | 485.00 | 1.85 | 1.83 | 1.85 | +0.45 | +32.14% | 1,280 | 6,444 | 13.72% |
| QQQ240719C00490000 | 2024-05-24 4:04PM EDT | 490.00 | 1.20 | 1.19 | 1.22 | +0.28 | +30.43% | 303 | 5,571 | 13.59% |
| QQQ240719C00495000 | 2024-05-24 4:01PM EDT | 495.00 | 0.78 | 0.76 | 0.79 | +0.18 | +30.00% | 558 | 8,586 | 13.51% |
| QQQ240719C00500000 | 2024-05-24 4:14PM EDT | 500.00 | 0.50 | 0.49 | 0.50 | +0.12 | +31.58% | 537 | 3,501 | 13.45% |
| QQQ240719C00505000 | 2024-05-24 2:13PM EDT | 505.00 | 0.35 | 0.31 | 0.33 | +0.10 | +40.00% | 341 | 1,699 | 13.58% |
| QQQ240719C00510000 | 2024-05-24 3:45PM EDT | 510.00 | 0.21 | 0.20 | 0.22 | +0.01 | +5.00% | 14 | 4,426 | 13.73% |
| QQQ240719C00515000 | 2024-05-24 2:02PM EDT | 515.00 | 0.16 | 0.14 | 0.15 | +0.05 | +45.45% | 11 | 675 | 13.94% |
| QQQ240719C00520000 | 2024-05-24 3:48PM EDT | 520.00 | 0.09 | 0.09 | 0.11 | +0.01 | +12.50% | 3,016 | 487 | 14.31% |
| QQQ240719C00525000 | 2024-05-24 11:30AM EDT | 525.00 | 0.08 | 0.06 | 0.08 | -0.02 | -20.00% | 33 | 422 | 14.62% |
| QQQ240719C00530000 | 2024-05-24 3:48PM EDT | 530.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 28 | 3,153 | 14.99% |
| QQQ240719C00535000 | 2024-05-24 3:02PM EDT | 535.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 62 | 460 | 15.53% |
| QQQ240719C00540000 | 2024-05-23 12:44PM EDT | 540.00 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 200 | 552 | 15.92% |
| QQQ240719C00545000 | 2024-05-24 11:07AM EDT | 545.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 113 | 91 | 16.70% |
| QQQ240719C00550000 | 2024-05-24 3:29PM EDT | 550.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 82 | 3,154 | 16.99% |
| QQQ240719C00555000 | 2024-05-22 10:06AM EDT | 555.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 11 | 51 | 17.77% |
| QQQ240719C00560000 | 2024-05-24 11:11AM EDT | 560.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 3,500 | 17.77% |
| QQQ240719C00565000 | 2024-05-22 2:36PM EDT | 565.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 115 | 18.56% |
| QQQ240719C00570000 | 2024-05-23 10:54AM EDT | 570.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 127 | 19.14% |
| QQQ240719C00575000 | 2024-05-23 3:26PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 2,502 | 18.75% |
| QQQ240719C00580000 | 2024-05-20 1:05PM EDT | 580.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 84 | 20.51% |
| QQQ240719C00585000 | 2024-05-21 9:30AM EDT | 585.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 1,120 | 19.92% |
Opciones de ventapor19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719P00215000 | 2024-05-24 12:34PM EDT | 215.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 589 | 346 | 60.94% |
| QQQ240719P00220000 | 2024-05-24 12:35PM EDT | 220.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 679 | 25 | 58.98% |
| QQQ240719P00225000 | 2024-04-30 10:26AM EDT | 225.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 90 | 355 | 57.03% |
| QQQ240719P00230000 | 2024-05-01 10:11AM EDT | 230.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 2 | 849 | 55.47% |
| QQQ240719P00235000 | 2024-05-20 10:54AM EDT | 235.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 814 | 53.91% |
| QQQ240719P00240000 | 2024-05-20 10:54AM EDT | 240.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 1,283 | 53.52% |
| QQQ240719P00245000 | 2024-05-24 12:39PM EDT | 245.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 4 | 1,151 | 53.13% |
| QQQ240719P00250000 | 2024-05-24 12:25PM EDT | 250.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 1 | 881 | 51.17% |
| QQQ240719P00255000 | 2024-05-07 1:37PM EDT | 255.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 4 | 529 | 50.59% |
| QQQ240719P00260000 | 2024-05-21 9:38AM EDT | 260.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 7 | 899 | 50.39% |
| QQQ240719P00265000 | 2024-05-16 3:39PM EDT | 265.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 455 | 48.63% |
| QQQ240719P00270000 | 2024-05-07 2:17PM EDT | 270.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 2 | 1,254 | 47.07% |
| QQQ240719P00275000 | 2024-05-22 1:31PM EDT | 275.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 3 | 346 | 46.68% |
| QQQ240719P00280000 | 2024-05-22 9:41AM EDT | 280.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 2 | 239 | 45.12% |
| QQQ240719P00285000 | 2024-05-24 11:22AM EDT | 285.00 | 0.04 | 0.00 | 0.06 | -0.01 | -20.00% | 2 | 165 | 44.34% |
| QQQ240719P00290000 | 2024-05-21 1:48PM EDT | 290.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 3 | 742 | 43.56% |
| QQQ240719P00295000 | 2024-05-20 9:59AM EDT | 295.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 30 | 423 | 41.99% |
| QQQ240719P00300000 | 2024-05-24 3:42PM EDT | 300.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 12 | 942 | 41.11% |
| QQQ240719P00305000 | 2024-05-23 3:25PM EDT | 305.00 | 0.11 | 0.08 | 0.09 | 0.00 | - | 1 | 447 | 40.14% |
| QQQ240719P00310000 | 2024-05-24 3:47PM EDT | 310.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 6 | 144 | 39.16% |
| QQQ240719P00315000 | 2024-05-24 3:02PM EDT | 315.00 | 0.11 | 0.10 | 0.11 | -0.02 | -15.38% | 31 | 489 | 38.09% |
| QQQ240719P00320000 | 2024-05-23 3:15PM EDT | 320.00 | 0.14 | 0.11 | 0.13 | 0.00 | - | 12 | 12,396 | 37.31% |
| QQQ240719P00325000 | 2024-05-23 2:02PM EDT | 325.00 | 0.16 | 0.13 | 0.14 | 0.00 | - | 1 | 4,612 | 36.18% |
| QQQ240719P00330000 | 2024-05-23 3:58PM EDT | 330.00 | 0.19 | 0.14 | 0.16 | 0.00 | - | 30 | 242 | 35.30% |
| QQQ240719P00335000 | 2024-05-23 9:37AM EDT | 335.00 | 0.16 | 0.16 | 0.17 | 0.00 | - | 4 | 20,850 | 34.13% |
| QQQ240719P00340000 | 2024-05-23 2:24PM EDT | 340.00 | 0.20 | 0.18 | 0.20 | -0.02 | -9.09% | 1 | 2,335 | 33.35% |
| QQQ240719P00345000 | 2024-05-23 3:31PM EDT | 345.00 | 0.27 | 0.20 | 0.22 | 0.00 | - | 12 | 1,571 | 32.32% |
| QQQ240719P00350000 | 2024-05-24 3:56PM EDT | 350.00 | 0.25 | 0.23 | 0.24 | +0.02 | +8.70% | 6 | 37,113 | 31.23% |
| QQQ240719P00355000 | 2024-05-23 2:55PM EDT | 355.00 | 0.25 | 0.26 | 0.27 | -0.08 | -24.24% | 1 | 1,332 | 30.27% |
| QQQ240719P00360000 | 2024-05-24 1:38PM EDT | 360.00 | 0.30 | 0.29 | 0.31 | -0.07 | -18.92% | 20 | 4,995 | 29.40% |
| QQQ240719P00365000 | 2024-05-24 3:47PM EDT | 365.00 | 0.34 | 0.33 | 0.35 | -0.07 | -17.07% | 326 | 1,245 | 28.44% |
| QQQ240719P00370000 | 2024-05-24 1:31PM EDT | 370.00 | 0.39 | 0.38 | 0.39 | -0.11 | -22.00% | 178 | 4,101 | 27.42% |
| QQQ240719P00375000 | 2024-05-24 1:31PM EDT | 375.00 | 0.45 | 0.43 | 0.45 | -0.12 | -21.05% | 951 | 7,548 | 26.55% |
| QQQ240719P00380000 | 2024-05-24 3:25PM EDT | 380.00 | 0.51 | 0.49 | 0.51 | -0.11 | -17.74% | 576 | 7,006 | 25.59% |
| QQQ240719P00385000 | 2024-05-24 3:25PM EDT | 385.00 | 0.59 | 0.57 | 0.58 | -0.14 | -19.18% | 21 | 8,634 | 24.63% |
| QQQ240719P00390000 | 2024-05-24 4:05PM EDT | 390.00 | 0.66 | 0.65 | 0.66 | -0.12 | -15.38% | 410 | 20,855 | 23.66% |
| QQQ240719P00395000 | 2024-05-24 2:33PM EDT | 395.00 | 0.77 | 0.75 | 0.77 | -0.18 | -18.95% | 20 | 6,751 | 22.79% |
| QQQ240719P00400000 | 2024-05-24 4:12PM EDT | 400.00 | 0.88 | 0.88 | 0.89 | -0.20 | -18.52% | 736 | 24,268 | 21.85% |
| QQQ240719P00405000 | 2024-05-24 3:29PM EDT | 405.00 | 1.04 | 1.03 | 1.04 | -0.29 | -21.80% | 163 | 16,487 | 20.95% |
| QQQ240719P00410000 | 2024-05-24 3:45PM EDT | 410.00 | 1.24 | 1.22 | 1.23 | -0.34 | -21.52% | 3,227 | 15,911 | 20.08% |
| QQQ240719P00411000 | 2024-05-24 3:02PM EDT | 411.00 | 1.32 | 1.26 | 1.27 | -0.41 | -23.70% | 42 | 4,684 | 19.89% |
| QQQ240719P00412000 | 2024-05-24 12:43PM EDT | 412.00 | 1.29 | 1.30 | 1.32 | -0.41 | -24.12% | 13 | 1,027 | 19.74% |
| QQQ240719P00413000 | 2024-05-24 3:02PM EDT | 413.00 | 1.35 | 1.35 | 1.36 | -0.48 | -26.23% | 404 | 1,077 | 19.54% |
| QQQ240719P00414000 | 2024-05-24 12:13PM EDT | 414.00 | 1.38 | 1.40 | 1.41 | -0.41 | -22.91% | 5 | 1,375 | 19.37% |
| QQQ240719P00415000 | 2024-05-24 4:10PM EDT | 415.00 | 1.45 | 1.45 | 1.46 | -0.45 | -23.68% | 360 | 13,815 | 19.20% |
| QQQ240719P00416000 | 2024-05-24 2:30PM EDT | 416.00 | 1.50 | 1.50 | 1.52 | -0.45 | -23.08% | 41 | 3,475 | 19.04% |
| QQQ240719P00417000 | 2024-05-24 4:08PM EDT | 417.00 | 1.58 | 1.56 | 1.57 | -0.58 | -26.85% | 3 | 748 | 18.85% |
| QQQ240719P00418000 | 2024-05-24 3:02PM EDT | 418.00 | 1.64 | 1.61 | 1.63 | -0.49 | -23.00% | 91 | 1,327 | 18.69% |
| QQQ240719P00419000 | 2024-05-24 3:57PM EDT | 419.00 | 1.71 | 1.68 | 1.70 | -0.48 | -21.92% | 70 | 1,068 | 18.55% |
| QQQ240719P00420000 | 2024-05-24 4:14PM EDT | 420.00 | 1.75 | 1.74 | 1.75 | -0.52 | -22.91% | 1,517 | 24,250 | 18.34% |
| QQQ240719P00421000 | 2024-05-24 2:15PM EDT | 421.00 | 1.76 | 1.81 | 1.82 | -0.77 | -30.43% | 232 | 1,374 | 18.18% |
| QQQ240719P00422000 | 2024-05-24 11:26AM EDT | 422.00 | 1.83 | 1.88 | 1.89 | -0.73 | -28.52% | 17 | 8,731 | 18.01% |
| QQQ240719P00423000 | 2024-05-24 4:02PM EDT | 423.00 | 1.94 | 1.95 | 1.96 | -0.73 | -27.34% | 19 | 1,538 | 17.84% |
| QQQ240719P00424000 | 2024-05-24 3:12PM EDT | 424.00 | 2.06 | 2.03 | 2.05 | -0.65 | -23.99% | 37 | 4,192 | 17.70% |
| QQQ240719P00425000 | 2024-05-24 4:06PM EDT | 425.00 | 2.11 | 2.11 | 2.12 | -0.67 | -24.10% | 1,167 | 15,303 | 17.51% |
| QQQ240719P00426000 | 2024-05-24 9:30AM EDT | 426.00 | 2.51 | 2.20 | 2.21 | -0.39 | -13.45% | 8 | 1,293 | 17.35% |
| QQQ240719P00427000 | 2024-05-24 3:19PM EDT | 427.00 | 2.32 | 2.29 | 2.31 | -0.74 | -24.18% | 82 | 1,219 | 17.22% |
| QQQ240719P00428000 | 2024-05-24 3:59PM EDT | 428.00 | 2.39 | 2.38 | 2.40 | -0.74 | -23.64% | 279 | 1,363 | 17.04% |
| QQQ240719P00429000 | 2024-05-24 4:08PM EDT | 429.00 | 2.48 | 2.48 | 2.50 | -0.76 | -23.46% | 214 | 2,241 | 16.89% |
| QQQ240719P00430000 | 2024-05-24 4:12PM EDT | 430.00 | 2.60 | 2.59 | 2.61 | -0.78 | -23.08% | 1,037 | 14,908 | 16.74% |
| QQQ240719P00431000 | 2024-05-24 3:54PM EDT | 431.00 | 2.73 | 2.70 | 2.71 | -0.80 | -22.66% | 160 | 647 | 16.56% |
| QQQ240719P00432000 | 2024-05-24 4:13PM EDT | 432.00 | 2.82 | 2.81 | 2.83 | -0.73 | -20.56% | 1,745 | 2,637 | 16.41% |
| QQQ240719P00433000 | 2024-05-24 12:26PM EDT | 433.00 | 2.83 | 2.93 | 2.95 | -1.08 | -27.62% | 11 | 2,508 | 16.25% |
| QQQ240719P00434000 | 2024-05-24 3:58PM EDT | 434.00 | 3.09 | 3.06 | 3.08 | -0.96 | -23.70% | 26 | 654 | 16.10% |
| QQQ240719P00435000 | 2024-05-24 4:12PM EDT | 435.00 | 3.19 | 3.20 | 3.21 | -1.05 | -24.76% | 2,156 | 9,317 | 15.94% |
| QQQ240719P00436000 | 2024-05-24 4:00PM EDT | 436.00 | 3.32 | 3.34 | 3.35 | -1.04 | -23.85% | 17 | 3,555 | 15.78% |
| QQQ240719P00437000 | 2024-05-24 2:25PM EDT | 437.00 | 3.44 | 3.48 | 3.51 | -1.26 | -26.81% | 30 | 2,111 | 15.65% |
| QQQ240719P00438000 | 2024-05-24 3:41PM EDT | 438.00 | 3.63 | 3.64 | 3.66 | -1.18 | -24.53% | 30 | 2,506 | 15.49% |
| QQQ240719P00439000 | 2024-05-24 3:05PM EDT | 439.00 | 3.97 | 3.80 | 3.83 | -0.96 | -19.47% | 145 | 5,327 | 15.35% |
| QQQ240719P00440000 | 2024-05-24 4:01PM EDT | 440.00 | 3.97 | 3.97 | 4.00 | -1.21 | -23.36% | 1,005 | 13,535 | 15.20% |
| QQQ240719P00441000 | 2024-05-24 3:47PM EDT | 441.00 | 4.20 | 4.15 | 4.18 | -1.15 | -21.50% | 196 | 1,016 | 15.04% |
| QQQ240719P00442000 | 2024-05-24 3:59PM EDT | 442.00 | 4.32 | 4.34 | 4.37 | -1.02 | -19.10% | 180 | 2,172 | 14.89% |
| QQQ240719P00443000 | 2024-05-24 4:00PM EDT | 443.00 | 4.54 | 4.54 | 4.57 | -1.31 | -22.39% | 241 | 891 | 14.75% |
| QQQ240719P00444000 | 2024-05-24 3:42PM EDT | 444.00 | 4.82 | 4.75 | 4.78 | -1.48 | -23.49% | 120 | 1,357 | 14.60% |
| QQQ240719P00445000 | 2024-05-24 4:08PM EDT | 445.00 | 4.96 | 4.97 | 5.00 | -1.49 | -23.10% | 1,018 | 9,126 | 14.45% |
| QQQ240719P00450000 | 2024-05-24 4:10PM EDT | 450.00 | 6.27 | 6.24 | 6.29 | -1.86 | -22.88% | 3,147 | 8,182 | 13.76% |
| QQQ240719P00455000 | 2024-05-24 4:12PM EDT | 455.00 | 7.89 | 7.85 | 7.89 | -2.11 | -21.10% | 1,949 | 4,260 | 13.03% |
| QQQ240719P00460000 | 2024-05-24 4:14PM EDT | 460.00 | 9.87 | 9.86 | 9.92 | -2.46 | -19.95% | 1,297 | 3,818 | 12.36% |
| QQQ240719P00465000 | 2024-05-24 4:10PM EDT | 465.00 | 12.38 | 12.30 | 12.40 | -3.91 | -24.00% | 340 | 276 | 11.67% |
| QQQ240719P00470000 | 2024-05-24 3:29PM EDT | 470.00 | 15.54 | 15.25 | 15.38 | -2.98 | -16.09% | 234 | 3,062 | 10.97% |
| QQQ240719P00475000 | 2024-05-24 2:41PM EDT | 475.00 | 18.53 | 18.68 | 18.92 | -3.67 | -16.53% | 157 | 388 | 10.32% |
| QQQ240719P00480000 | 2024-05-23 2:58PM EDT | 480.00 | 25.35 | 22.65 | 22.89 | -2.85 | -10.11% | 1 | 466 | 9.47% |
| QQQ240719P00485000 | 2024-05-24 10:03AM EDT | 485.00 | 29.40 | 27.10 | 27.42 | -1.20 | -3.92% | 20 | 41 | 9.08% |
| QQQ240719P00490000 | 2024-05-23 3:03PM EDT | 490.00 | 37.50 | 31.93 | 32.25 | 0.00 | - | 26 | 3 | 9.25% |
| QQQ240719P00495000 | 2024-05-08 3:38PM EDT | 495.00 | 54.90 | 36.92 | 37.25 | 0.00 | - | 1 | 0 | 10.39% |
| QQQ240719P00500000 | 2024-05-23 3:55PM EDT | 500.00 | 46.40 | 41.91 | 42.24 | 0.00 | - | 5 | 5 | 11.40% |
| QQQ240719P00505000 | 2024-05-23 3:55PM EDT | 505.00 | 51.42 | 46.91 | 47.24 | 0.00 | - | 48 | 0 | 12.46% |
| QQQ240719P00525000 | 2024-03-26 4:07PM EDT | 525.00 | 81.34 | 94.87 | 95.86 | 0.00 | - | 8 | 0 | 72.65% |
| QQQ240719P00530000 | 2024-04-22 1:45PM EDT | 530.00 | 111.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719P00535000 | 2024-04-25 10:23AM EDT | 535.00 | 113.77 | 76.91 | 77.23 | 0.00 | - | - | 0 | 18.29% |
| QQQ240719P00540000 | 2024-05-01 12:12PM EDT | 540.00 | 117.99 | 81.91 | 82.23 | 0.00 | - | 2 | 0 | 19.21% |
| QQQ240719P00545000 | 2024-05-01 12:11PM EDT | 545.00 | 123.10 | 86.90 | 87.23 | 0.00 | - | 8 | 0 | 20.12% |
| QQQ240719P00550000 | 2024-05-01 12:10PM EDT | 550.00 | 128.22 | 91.90 | 92.23 | 0.00 | - | 16 | 0 | 21.02% |
| QQQ240719P00555000 | 2024-05-01 12:09PM EDT | 555.00 | 133.64 | 96.90 | 97.23 | 0.00 | - | 10 | 0 | 21.90% |
| QQQ240719P00560000 | 2024-05-01 3:55PM EDT | 560.00 | 137.96 | 101.90 | 102.23 | 0.00 | - | 7 | 0 | 22.78% |
| QQQ240719P00565000 | 2024-05-01 12:06PM EDT | 565.00 | 143.58 | 106.90 | 107.23 | 0.00 | - | 6 | 0 | 23.63% |
| QQQ240719P00570000 | 2024-05-03 10:33AM EDT | 570.00 | 136.21 | 111.90 | 112.23 | 0.00 | - | 2 | 0 | 24.49% |
| QQQ240719P00575000 | 2024-05-17 2:46PM EDT | 575.00 | 124.66 | 116.90 | 117.23 | 0.00 | - | 4 | 0 | 25.32% |
| QQQ240719P00580000 | 2024-05-20 1:28PM EDT | 580.00 | 125.64 | 121.91 | 122.23 | 0.00 | - | 2 | 0 | 26.12% |
| QQQ240719P00585000 | 2024-05-01 12:14PM EDT | 585.00 | 162.90 | 126.91 | 127.22 | 0.00 | - | 8 | 0 | 26.76% |
© 2024 Yahoo. Todos los derechos reservados.