U.S. markets open in 5 hours 35 minutes
F S&P 500
5,548.50 +11.50 (+0.21%) F Dow Jones
39,545.00 +19.00 (+0.05%) F Nasdaq
20,046.50 +74.25 (+0.37%) E-mini Russell 2000 Index Futur
2,045.30 +0.40 (+0.02%) Petróleo
81.12 +0.29 (+0.36%) Oro
2,326.10 -4.70 (-0.20%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Opciones de comprapor31 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241231C00300000 | 2024-06-21 3:34PM EDT | 300.00 | 188.54 | 187.50 | 187.90 | 0.00 | - | 1 | 6 | 54.48% |
| QQQ241231C00305000 | 2024-06-12 12:26PM EDT | 305.00 | 177.62 | 182.70 | 183.10 | 0.00 | - | 2 | 19 | 53.34% |
| QQQ241231C00310000 | 2024-06-11 3:13PM EDT | 310.00 | 165.60 | 177.91 | 178.31 | 0.00 | - | 2 | 21 | 52.23% |
| QQQ241231C00315000 | 2024-06-20 10:37AM EDT | 315.00 | 178.34 | 173.12 | 173.52 | 0.00 | - | 3 | 14 | 51.11% |
| QQQ241231C00320000 | 2024-06-21 10:39AM EDT | 320.00 | 168.35 | 168.35 | 168.74 | 0.00 | - | 1 | 27 | 50.03% |
| QQQ241231C00325000 | 2024-06-24 10:24AM EDT | 325.00 | 163.66 | 163.58 | 163.97 | 0.00 | - | 1 | 20 | 49.27% |
| QQQ241231C00330000 | 2024-06-05 1:23PM EDT | 330.00 | 141.63 | 158.81 | 159.21 | 0.00 | - | 4 | 12 | 48.20% |
| QQQ241231C00335000 | 2024-06-25 2:22PM EDT | 335.00 | 153.60 | 154.06 | 154.46 | +45.43 | +42.00% | 1 | 11 | 47.14% |
| QQQ241231C00340000 | 2024-06-20 1:32PM EDT | 340.00 | 150.01 | 149.32 | 149.72 | 0.00 | - | 1 | 9 | 46.09% |
| QQQ241231C00345000 | 2024-04-24 12:44PM EDT | 345.00 | 96.11 | 124.52 | 124.97 | 0.00 | - | 3 | 7 | 0.00% |
| QQQ241231C00350000 | 2024-06-20 10:38AM EDT | 350.00 | 145.23 | 139.88 | 140.27 | 0.00 | - | 5 | 318 | 44.03% |
| QQQ241231C00355000 | 2024-06-25 1:12PM EDT | 355.00 | 133.40 | 135.18 | 135.57 | +20.85 | +18.53% | 1 | 114 | 43.03% |
| QQQ241231C00360000 | 2024-06-25 1:08PM EDT | 360.00 | 128.30 | 130.49 | 130.88 | +0.40 | +0.31% | 1 | 46 | 42.03% |
| QQQ241231C00365000 | 2024-06-20 12:33PM EDT | 365.00 | 127.51 | 125.83 | 126.22 | 0.00 | - | 4 | 26 | 41.06% |
| QQQ241231C00369000 | 2024-06-05 3:59PM EDT | 369.00 | 107.30 | 122.11 | 122.50 | 0.00 | - | 1 | 23 | 40.29% |
| QQQ241231C00370000 | 2024-06-21 10:22AM EDT | 370.00 | 121.92 | 121.18 | 121.57 | 0.00 | - | 3 | 69 | 40.09% |
| QQQ241231C00371000 | 2024-06-12 11:35AM EDT | 371.00 | 115.79 | 120.26 | 120.64 | 0.00 | - | 1 | 9 | 39.90% |
| QQQ241231C00372000 | 2024-06-11 2:21PM EDT | 372.00 | 107.27 | 119.33 | 119.72 | 0.00 | - | 2 | 3 | 39.71% |
| QQQ241231C00373000 | 2024-06-14 3:11PM EDT | 373.00 | 117.54 | 118.41 | 118.79 | 0.00 | - | 10 | 15 | 39.52% |
| QQQ241231C00374000 | 2024-05-06 12:13PM EDT | 374.00 | 81.23 | 102.43 | 102.75 | 0.00 | - | - | 10 | 0.00% |
| QQQ241231C00375000 | 2024-06-24 9:33AM EDT | 375.00 | 118.16 | 116.56 | 116.95 | 0.00 | - | 1 | 70 | 39.15% |
| QQQ241231C00376000 | 2024-05-06 12:12PM EDT | 376.00 | 79.54 | 100.63 | 100.95 | 0.00 | - | - | 2 | 0.00% |
| QQQ241231C00377000 | 2024-05-23 1:52PM EDT | 377.00 | 92.83 | 115.78 | 116.33 | 0.00 | - | 2 | 6 | 40.22% |
| QQQ241231C00378000 | 2024-06-20 12:37PM EDT | 378.00 | 115.25 | 113.80 | 114.19 | 0.00 | - | 1 | 15 | 38.59% |
| QQQ241231C00379000 | 2024-05-06 12:42PM EDT | 379.00 | 77.30 | 97.93 | 98.25 | 0.00 | - | 34 | 77 | 0.00% |
| QQQ241231C00380000 | 2024-06-25 3:42PM EDT | 380.00 | 112.25 | 111.96 | 112.35 | -2.22 | -1.94% | 1 | 102 | 38.22% |
| QQQ241231C00381000 | 2024-05-21 1:20PM EDT | 381.00 | 88.91 | 112.70 | 113.15 | 0.00 | - | - | 50 | 40.01% |
| QQQ241231C00382000 | 2024-06-06 12:16PM EDT | 382.00 | 95.30 | 110.13 | 110.51 | 0.00 | - | 2 | 7 | 37.84% |
| QQQ241231C00383000 | 2024-05-21 1:19PM EDT | 383.00 | 87.22 | 110.87 | 111.33 | 0.00 | - | 2 | 56 | 39.63% |
| QQQ241231C00384000 | 2024-05-21 1:19PM EDT | 384.00 | 86.34 | 109.96 | 110.41 | 0.00 | - | 31 | 19 | 39.43% |
| QQQ241231C00385000 | 2024-06-25 3:50PM EDT | 385.00 | 107.35 | 107.38 | 107.77 | -1.28 | -1.18% | 1 | 48 | 37.29% |
| QQQ241231C00386000 | 2024-06-18 10:30AM EDT | 386.00 | 111.58 | 106.48 | 106.86 | 0.00 | - | 4 | 54 | 37.11% |
| QQQ241231C00387000 | 2024-06-21 2:10PM EDT | 387.00 | 106.02 | 105.57 | 105.95 | 0.00 | - | 3 | 12 | 36.93% |
| QQQ241231C00388000 | 2024-05-21 1:11PM EDT | 388.00 | 82.79 | 106.32 | 106.77 | 0.00 | - | 150 | 147 | 38.66% |
| QQQ241231C00389000 | 2024-05-21 1:13PM EDT | 389.00 | 81.97 | 105.42 | 105.87 | 0.00 | - | 42 | 64 | 38.48% |
| QQQ241231C00390000 | 2024-06-17 2:37PM EDT | 390.00 | 109.39 | 102.84 | 103.23 | 0.00 | - | 4 | 153 | 36.40% |
| QQQ241231C00391000 | 2024-06-06 10:08AM EDT | 391.00 | 87.57 | 101.95 | 102.33 | 0.00 | - | 6 | 5 | 36.22% |
| QQQ241231C00392000 | 2024-04-26 11:07AM EDT | 392.00 | 63.14 | 82.26 | 82.69 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ241231C00393000 | 2024-05-14 10:26AM EDT | 393.00 | 70.51 | 97.03 | 97.48 | 0.00 | - | 5 | 13 | 32.45% |
| QQQ241231C00394000 | 2024-06-21 11:57AM EDT | 394.00 | 101.55 | 99.24 | 99.62 | 0.00 | - | 3 | 18 | 35.69% |
| QQQ241231C00395000 | 2024-06-17 9:34AM EDT | 395.00 | 98.06 | 98.33 | 98.72 | 0.00 | - | 18 | 60 | 35.51% |
| QQQ241231C00396000 | 2024-05-22 1:01PM EDT | 396.00 | 77.24 | 98.54 | 99.07 | 0.00 | - | 2 | 111 | 36.66% |
| QQQ241231C00397000 | 2024-04-26 10:45AM EDT | 397.00 | 58.58 | 77.96 | 78.40 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ241231C00398000 | 2024-05-28 2:16PM EDT | 398.00 | 78.20 | 95.65 | 96.03 | 0.00 | - | 2 | 9 | 34.99% |
| QQQ241231C00399000 | 2024-06-17 12:30PM EDT | 399.00 | 94.65 | 94.75 | 95.14 | -2.78 | -2.85% | 1 | 803 | 34.82% |
| QQQ241231C00400000 | 2024-06-25 1:09PM EDT | 400.00 | 92.00 | 93.86 | 94.25 | -3.19 | -3.35% | 2 | 264 | 34.65% |
| QQQ241231C00401000 | 2024-06-12 10:49AM EDT | 401.00 | 88.75 | 92.97 | 93.36 | 0.00 | - | 2 | 5 | 34.48% |
| QQQ241231C00402000 | 2024-06-12 1:14PM EDT | 402.00 | 87.82 | 92.08 | 92.47 | 0.00 | - | 2 | 27 | 34.30% |
| QQQ241231C00403000 | 2024-06-12 2:19PM EDT | 403.00 | 86.86 | 91.20 | 91.58 | 0.00 | - | 2 | 167 | 34.13% |
| QQQ241231C00404000 | 2024-06-10 10:32AM EDT | 404.00 | 76.02 | 90.31 | 90.70 | 0.00 | - | 3 | 10 | 33.97% |
| QQQ241231C00405000 | 2024-06-17 9:39AM EDT | 405.00 | 89.39 | 89.43 | 89.81 | 0.00 | - | 1 | 262 | 33.79% |
| QQQ241231C00406000 | 2024-05-02 11:03AM EDT | 406.00 | 46.18 | 64.23 | 64.75 | 0.00 | - | 12 | 2 | 0.00% |
| QQQ241231C00407000 | 2024-06-06 10:08AM EDT | 407.00 | 73.68 | 87.67 | 88.05 | 0.00 | - | 10 | 9 | 33.46% |
| QQQ241231C00408000 | 2024-06-06 10:07AM EDT | 408.00 | 73.07 | 86.80 | 87.17 | 0.00 | - | 38 | 48 | 33.29% |
| QQQ241231C00409000 | 2024-05-22 1:20PM EDT | 409.00 | 66.73 | 87.02 | 87.55 | 0.00 | - | 1 | 129 | 34.35% |
| QQQ241231C00410000 | 2024-06-21 1:05PM EDT | 410.00 | 86.36 | 85.05 | 85.42 | 0.00 | - | 6 | 217 | 32.96% |
| QQQ241231C00411000 | 2024-03-07 2:44PM EDT | 411.00 | 64.44 | 58.11 | 58.72 | 0.00 | - | 8 | 11 | 0.00% |
| QQQ241231C00412000 | 2024-06-25 2:16PM EDT | 412.00 | 82.90 | 83.30 | 83.68 | +25.17 | +43.60% | 2 | 4 | 32.63% |
| QQQ241231C00413000 | 2024-04-26 10:53AM EDT | 413.00 | 47.46 | 64.61 | 65.04 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ241231C00414000 | 2024-04-24 9:36AM EDT | 414.00 | 45.60 | 63.79 | 64.23 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241231C00415000 | 2024-06-24 2:33PM EDT | 415.00 | 77.00 | 80.70 | 81.08 | 0.00 | - | 2 | 102 | 32.14% |
| QQQ241231C00416000 | 2024-06-20 2:36PM EDT | 416.00 | 81.74 | 79.85 | 80.22 | 0.00 | - | 1 | 11 | 31.98% |
| QQQ241231C00417000 | 2024-05-07 11:17AM EDT | 417.00 | 50.36 | 65.31 | 65.74 | 0.00 | - | 1 | 40 | 16.82% |
| QQQ241231C00418000 | 2024-06-06 10:24AM EDT | 418.00 | 65.10 | 78.12 | 78.50 | 0.00 | - | 2 | 227 | 31.66% |
| QQQ241231C00419000 | 2024-06-06 10:22AM EDT | 419.00 | 63.92 | 77.27 | 77.64 | 0.00 | - | 444 | 226 | 31.50% |
| QQQ241231C00420000 | 2024-06-25 4:01PM EDT | 420.00 | 76.72 | 76.41 | 76.79 | -0.71 | -0.92% | 1 | 207 | 31.34% |
| QQQ241231C00421000 | 2024-06-06 10:21AM EDT | 421.00 | 62.16 | 75.56 | 75.94 | 0.00 | - | 88 | 50 | 31.19% |
| QQQ241231C00422000 | 2024-06-20 9:30AM EDT | 422.00 | 81.00 | 74.71 | 75.09 | 0.00 | - | 2 | 23 | 31.03% |
| QQQ241231C00423000 | 2024-06-06 10:22AM EDT | 423.00 | 60.88 | 73.87 | 74.24 | 0.00 | - | 6 | 16 | 30.87% |
| QQQ241231C00424000 | 2024-06-07 11:04AM EDT | 424.00 | 59.75 | 73.02 | 73.40 | 0.00 | - | 2 | 65 | 30.72% |
| QQQ241231C00425000 | 2024-06-12 2:54PM EDT | 425.00 | 67.06 | 72.19 | 72.56 | 0.00 | - | 1 | 110 | 30.57% |
| QQQ241231C00426000 | 2024-06-12 3:32PM EDT | 426.00 | 65.73 | 71.35 | 71.72 | 0.00 | - | 3 | 17 | 30.41% |
| QQQ241231C00427000 | 2024-06-21 9:51AM EDT | 427.00 | 70.41 | 70.52 | 70.88 | 0.00 | - | 5 | 91 | 30.25% |
| QQQ241231C00428000 | 2024-05-09 3:53PM EDT | 428.00 | 41.32 | 55.76 | 56.12 | 0.00 | - | 2 | 188 | 16.31% |
| QQQ241231C00429000 | 2024-05-07 9:53AM EDT | 429.00 | 41.14 | 55.77 | 56.19 | 0.00 | - | 1 | 9 | 17.35% |
| QQQ241231C00430000 | 2024-06-21 11:21AM EDT | 430.00 | 70.05 | 68.02 | 68.39 | 0.00 | - | 2 | 89 | 29.80% |
| QQQ241231C00431000 | 2024-06-21 11:21AM EDT | 431.00 | 69.20 | 67.20 | 67.57 | 0.00 | - | 2 | 40 | 29.66% |
| QQQ241231C00432000 | 2024-05-31 3:26PM EDT | 432.00 | 41.88 | 66.38 | 66.74 | 0.00 | - | 1 | 111 | 29.50% |
| QQQ241231C00433000 | 2024-06-20 2:10PM EDT | 433.00 | 68.11 | 65.56 | 65.93 | 0.00 | - | 1 | 26 | 29.36% |
| QQQ241231C00434000 | 2024-05-14 11:52AM EDT | 434.00 | 39.18 | 61.76 | 62.18 | 0.00 | - | 4 | 19 | 26.67% |
| QQQ241231C00435000 | 2024-06-24 10:56AM EDT | 435.00 | 62.40 | 63.93 | 64.30 | 0.00 | - | 1 | 115 | 29.07% |
| QQQ241231C00436000 | 2024-06-20 12:29PM EDT | 436.00 | 65.55 | 63.12 | 63.49 | 0.00 | - | 5 | 35 | 28.92% |
| QQQ241231C00437000 | 2024-06-07 3:00PM EDT | 437.00 | 49.19 | 62.31 | 62.68 | 0.00 | - | 2 | 68 | 28.77% |
| QQQ241231C00438000 | 2024-06-13 9:37AM EDT | 438.00 | 60.00 | 61.51 | 61.87 | 0.00 | - | 1 | 50 | 28.62% |
| QQQ241231C00439000 | 2024-06-07 3:00PM EDT | 439.00 | 47.74 | 60.71 | 61.07 | 0.00 | - | 2 | 27 | 28.48% |
| QQQ241231C00440000 | 2024-06-25 11:28AM EDT | 440.00 | 59.59 | 59.92 | 60.28 | 0.00 | - | 4 | 183 | 28.34% |
| QQQ241231C00441000 | 2024-06-14 9:59AM EDT | 441.00 | 57.90 | 59.12 | 59.48 | 0.00 | - | 5 | 27 | 28.20% |
| QQQ241231C00442000 | 2024-06-05 2:49PM EDT | 442.00 | 45.64 | 58.33 | 58.69 | 0.00 | - | 1 | 31 | 28.06% |
| QQQ241231C00443000 | 2024-05-30 4:07PM EDT | 443.00 | 37.12 | 57.56 | 57.90 | 0.00 | - | 1 | 21 | 27.91% |
| QQQ241231C00444000 | 2024-06-17 3:48PM EDT | 444.00 | 62.02 | 56.76 | 57.12 | 0.00 | - | 1 | 34 | 27.78% |
| QQQ241231C00445000 | 2024-06-24 10:22AM EDT | 445.00 | 56.06 | 55.98 | 56.34 | 0.00 | - | 4 | 211 | 27.64% |
| QQQ241231C00446000 | 2024-06-21 9:30AM EDT | 446.00 | 56.64 | 55.22 | 55.56 | 0.00 | - | 3 | 34 | 27.50% |
| QQQ241231C00447000 | 2024-06-25 3:58PM EDT | 447.00 | 54.65 | 54.45 | 54.79 | 0.00 | - | 26 | 56 | 27.36% |
| QQQ241231C00448000 | 2024-06-17 3:50PM EDT | 448.00 | 59.10 | 53.67 | 54.02 | 0.00 | - | 1 | 44 | 27.23% |
| QQQ241231C00449000 | 2024-06-24 11:58AM EDT | 449.00 | 52.28 | 52.99 | 53.26 | 0.00 | - | 2 | 57 | 27.10% |
| QQQ241231C00450000 | 2024-06-24 1:26PM EDT | 450.00 | 49.78 | 52.19 | 52.46 | 0.00 | - | 16 | 848 | 26.93% |
| QQQ241231C00451000 | 2024-06-24 2:25PM EDT | 451.00 | 48.14 | 51.47 | 51.74 | 0.00 | - | 1 | 58 | 26.83% |
| QQQ241231C00455000 | 2024-06-24 2:09PM EDT | 455.00 | 45.75 | 48.44 | 48.72 | 0.00 | - | 66 | 135 | 26.28% |
| QQQ241231C00460000 | 2024-06-25 12:18PM EDT | 460.00 | 44.50 | 44.86 | 45.08 | 0.00 | - | 8 | 656 | 25.64% |
| QQQ241231C00465000 | 2024-06-25 12:18PM EDT | 465.00 | 41.00 | 41.33 | 41.56 | 0.00 | - | 10 | 519 | 25.02% |
| QQQ241231C00470000 | 2024-06-24 2:09PM EDT | 470.00 | 35.54 | 37.93 | 38.16 | 0.00 | - | 339 | 221 | 24.43% |
| QQQ241231C00475000 | 2024-06-25 1:43PM EDT | 475.00 | 33.95 | 34.67 | 34.90 | 0.00 | - | 7 | 114 | 23.86% |
| QQQ241231C00480000 | 2024-06-25 4:01PM EDT | 480.00 | 31.62 | 31.55 | 31.77 | 0.00 | - | 8 | 287 | 23.31% |
| QQQ241231C00485000 | 2024-06-25 2:22PM EDT | 485.00 | 28.36 | 28.59 | 28.81 | 0.00 | - | 10 | 170 | 22.80% |
| QQQ241231C00490000 | 2024-06-25 3:28PM EDT | 490.00 | 26.10 | 25.77 | 26.00 | 0.00 | - | 3 | 353 | 22.31% |
| QQQ241231C00491000 | 2024-06-25 1:36PM EDT | 491.00 | 24.45 | 25.25 | 25.46 | 0.00 | - | 5 | 260 | 22.22% |
| QQQ241231C00492000 | 2024-06-18 3:00PM EDT | 492.00 | 23.90 | 24.66 | 24.92 | 0.00 | - | 1 | 3 | 22.12% |
| QQQ241231C00493000 | 2024-06-21 3:47PM EDT | 493.00 | 25.08 | 24.18 | 24.41 | 0.00 | - | 2 | 86 | 22.04% |
| QQQ241231C00494000 | 2024-06-17 3:50PM EDT | 494.00 | 27.43 | 23.70 | 23.88 | 0.00 | - | 2 | 8 | 21.94% |
| QQQ241231C00495000 | 2024-06-24 10:17AM EDT | 495.00 | 23.49 | 23.16 | 23.30 | 0.00 | - | 58 | 221 | 21.81% |
| QQQ241231C00496000 | 2024-06-24 10:17AM EDT | 496.00 | 22.94 | 22.62 | 22.85 | 0.00 | - | 2 | 6 | 21.76% |
| QQQ241231C00497000 | 2024-06-24 10:17AM EDT | 497.00 | 22.43 | 22.12 | 22.35 | 0.00 | - | 2 | 2 | 21.67% |
| QQQ241231C00498000 | 2024-06-24 10:17AM EDT | 498.00 | 22.16 | 21.63 | 21.86 | 0.00 | - | 2 | 1 | 21.59% |
| QQQ241231C00499000 | 2024-06-18 4:02PM EDT | 499.00 | 24.46 | 21.14 | 21.37 | 0.00 | - | 1 | 82 | 21.50% |
| QQQ241231C00500000 | 2024-06-25 3:50PM EDT | 500.00 | 20.55 | 20.68 | 20.83 | 0.00 | - | 17 | 514 | 21.37% |
| QQQ241231C00501000 | 2024-06-24 10:16AM EDT | 501.00 | 20.59 | 20.19 | 20.41 | 0.00 | - | 2 | 8 | 21.33% |
| QQQ241231C00502000 | 2024-06-07 2:48PM EDT | 502.00 | 13.02 | 19.72 | 19.94 | 0.00 | - | 2 | 86 | 21.24% |
| QQQ241231C00503000 | 2024-06-24 9:58AM EDT | 503.00 | 19.55 | 19.26 | 19.49 | 0.00 | - | 67 | 68 | 21.17% |
| QQQ241231C00504000 | 2024-06-17 10:26AM EDT | 504.00 | 18.85 | 18.81 | 19.03 | 0.00 | - | 29 | 33 | 21.08% |
| QQQ241231C00505000 | 2024-06-24 10:04AM EDT | 505.00 | 18.95 | 18.38 | 18.52 | 0.00 | - | 95 | 331 | 20.95% |
| QQQ241231C00506000 | 2024-06-25 2:02PM EDT | 506.00 | 17.71 | 17.93 | 18.09 | 0.00 | - | 16 | 12 | 20.88% |
| QQQ241231C00508000 | 2024-05-02 10:03AM EDT | 508.00 | 4.49 | 7.13 | 7.43 | 0.00 | - | 1 | 3 | 12.91% |
| QQQ241231C00510000 | 2024-06-24 12:11PM EDT | 510.00 | 15.83 | 16.27 | 16.40 | 0.00 | - | 2 | 646 | 20.57% |
| QQQ241231C00511000 | 2024-05-30 3:49PM EDT | 511.00 | 7.03 | 15.85 | 16.06 | 0.00 | - | 1 | 2 | 20.55% |
| QQQ241231C00512000 | 2024-06-21 11:11AM EDT | 512.00 | 16.50 | 15.45 | 15.65 | 0.00 | - | 1 | 7 | 20.47% |
| QQQ241231C00513000 | 2024-05-17 2:22PM EDT | 513.00 | 7.19 | 14.95 | 15.20 | 0.00 | - | 1 | 0 | 20.35% |
| QQQ241231C00514000 | 2024-06-20 9:46AM EDT | 514.00 | 18.13 | 14.68 | 14.88 | 0.00 | - | 1 | 14 | 20.33% |
| QQQ241231C00515000 | 2024-06-24 9:30AM EDT | 515.00 | 14.60 | 14.31 | 14.51 | 0.00 | - | 2 | 49 | 20.26% |
| QQQ241231C00520000 | 2024-06-24 9:42AM EDT | 520.00 | 12.53 | 12.55 | 12.68 | 0.00 | - | 2 | 246 | 19.89% |
| QQQ241231C00525000 | 2024-06-24 1:38PM EDT | 525.00 | 10.15 | 10.94 | 11.08 | 0.00 | - | 104 | 338 | 19.60% |
| QQQ241231C00530000 | 2024-06-25 11:05AM EDT | 530.00 | 9.21 | 9.50 | 9.64 | 0.00 | - | 1 | 660 | 19.32% |
| QQQ241231C00535000 | 2024-06-24 9:42AM EDT | 535.00 | 8.32 | 8.24 | 8.36 | 0.00 | - | 1 | 313 | 19.08% |
| QQQ241231C00540000 | 2024-06-25 10:01AM EDT | 540.00 | 6.78 | 7.10 | 7.23 | 0.00 | - | 5 | 208 | 18.87% |
| QQQ241231C00545000 | 2024-06-25 2:07PM EDT | 545.00 | 5.99 | 6.13 | 6.24 | 0.00 | - | 113 | 900 | 18.69% |
| QQQ241231C00550000 | 2024-06-24 10:02AM EDT | 550.00 | 5.70 | 5.25 | 5.37 | 0.00 | - | 1 | 222 | 18.52% |
| QQQ241231C00555000 | 2024-06-25 1:07PM EDT | 555.00 | 4.29 | 4.49 | 4.61 | 0.00 | - | 63 | 53 | 18.38% |
| QQQ241231C00560000 | 2024-06-25 11:09AM EDT | 560.00 | 3.84 | 3.86 | 3.95 | 0.00 | - | 3 | 188 | 18.26% |
| QQQ241231C00565000 | 2024-06-25 3:15PM EDT | 565.00 | 3.29 | 3.30 | 3.38 | +0.27 | +8.94% | 1 | 117 | 18.15% |
| QQQ241231C00570000 | 2024-06-24 2:28PM EDT | 570.00 | 2.52 | 2.81 | 2.89 | 0.00 | - | 60 | 289 | 18.07% |
| QQQ241231C00575000 | 2024-06-25 10:27AM EDT | 575.00 | 2.37 | 2.39 | 2.47 | +0.14 | +6.28% | 1 | 609 | 18.00% |
| QQQ241231C00580000 | 2024-06-24 1:39PM EDT | 580.00 | 1.99 | 2.02 | 2.13 | 0.00 | - | 1 | 6 | 17.99% |
| QQQ241231C00590000 | 2024-06-24 2:51PM EDT | 590.00 | 1.43 | 1.46 | 1.55 | 0.00 | - | 8 | 335 | 17.91% |
| QQQ241231C00595000 | 2024-06-24 2:56PM EDT | 595.00 | 1.20 | 1.25 | 1.35 | 0.00 | - | 48 | 58 | 17.96% |
Opciones de ventapor31 de diciembre de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241231P00300000 | 2024-06-20 10:25AM EDT | 300.00 | 0.81 | 0.71 | 0.79 | 0.00 | - | 2 | 300 | 32.84% |
| QQQ241231P00305000 | 2024-06-25 1:03PM EDT | 305.00 | 0.88 | 0.77 | 0.86 | -0.02 | -2.22% | 2 | 540 | 32.25% |
| QQQ241231P00310000 | 2024-06-24 9:30AM EDT | 310.00 | 1.05 | 0.85 | 0.93 | 0.00 | - | 19 | 600 | 31.65% |
| QQQ241231P00315000 | 2024-06-25 11:47AM EDT | 315.00 | 1.01 | 0.95 | 1.01 | -0.06 | -5.61% | 50 | 68 | 31.07% |
| QQQ241231P00320000 | 2024-06-24 3:56PM EDT | 320.00 | 1.16 | 1.02 | 1.10 | 0.00 | - | 41 | 530 | 30.51% |
| QQQ241231P00325000 | 2024-06-12 1:12PM EDT | 325.00 | 1.11 | 1.12 | 1.19 | 0.00 | - | 2 | 142 | 29.91% |
| QQQ241231P00330000 | 2024-06-25 11:56AM EDT | 330.00 | 1.30 | 1.22 | 1.30 | -0.07 | -5.11% | 1 | 251 | 29.38% |
| QQQ241231P00335000 | 2024-06-03 10:25AM EDT | 335.00 | 2.00 | 1.33 | 1.42 | 0.00 | - | 7 | 201 | 28.85% |
| QQQ241231P00340000 | 2024-06-17 1:17PM EDT | 340.00 | 1.55 | 1.46 | 1.55 | 0.00 | - | 1 | 245 | 28.32% |
| QQQ241231P00345000 | 2024-06-25 9:30AM EDT | 345.00 | 1.70 | 1.60 | 1.68 | -0.11 | -6.08% | 4 | 55 | 27.75% |
| QQQ241231P00350000 | 2024-06-24 1:08PM EDT | 350.00 | 1.92 | 1.75 | 1.83 | 0.00 | - | 5 | 480 | 27.22% |
| QQQ241231P00355000 | 2024-06-24 10:01AM EDT | 355.00 | 2.04 | 1.91 | 2.03 | 0.00 | - | 3 | 92 | 26.79% |
| QQQ241231P00360000 | 2024-06-25 11:01AM EDT | 360.00 | 2.24 | 2.10 | 2.18 | 0.00 | - | 10 | 207 | 26.18% |
| QQQ241231P00365000 | 2024-06-24 1:08PM EDT | 365.00 | 2.53 | 2.31 | 2.39 | 0.00 | - | 1 | 103 | 25.68% |
| QQQ241231P00369000 | 2024-06-24 1:08PM EDT | 369.00 | 2.72 | 2.48 | 2.59 | 0.00 | - | 1 | 56 | 25.34% |
| QQQ241231P00370000 | 2024-06-24 2:45PM EDT | 370.00 | 2.79 | 2.53 | 2.61 | 0.00 | - | 10 | 181 | 25.17% |
| QQQ241231P00371000 | 2024-06-05 12:51PM EDT | 371.00 | 3.51 | 2.57 | 2.69 | 0.00 | - | 1 | 9 | 25.15% |
| QQQ241231P00372000 | 2024-03-28 10:20AM EDT | 372.00 | 7.41 | 7.85 | 8.11 | 0.00 | - | 3 | 3 | 34.18% |
| QQQ241231P00373000 | 2024-06-18 11:27AM EDT | 373.00 | 2.74 | 2.67 | 2.76 | 0.00 | - | 1 | 5 | 24.88% |
| QQQ241231P00374000 | 2024-03-28 2:57PM EDT | 374.00 | 7.54 | 8.14 | 8.41 | 0.00 | - | 1 | 6 | 34.08% |
| QQQ241231P00375000 | 2024-06-25 11:49AM EDT | 375.00 | 2.86 | 2.77 | 2.86 | -0.18 | -5.92% | 4 | 383 | 24.68% |
| QQQ241231P00377000 | 2024-06-24 3:56PM EDT | 377.00 | 3.25 | 2.88 | 2.99 | 0.00 | - | 1 | 13 | 24.54% |
| QQQ241231P00378000 | 2024-06-13 10:44AM EDT | 378.00 | 3.06 | 2.93 | 3.04 | 0.00 | - | 1 | 16 | 24.43% |
| QQQ241231P00379000 | 2024-05-16 10:57AM EDT | 379.00 | 4.67 | 3.12 | 3.28 | 0.00 | - | 50 | 55 | 24.70% |
| QQQ241231P00380000 | 2024-06-24 12:58PM EDT | 380.00 | 3.29 | 3.04 | 3.13 | 0.00 | - | 1 | 414 | 24.19% |
| QQQ241231P00381000 | 2024-05-30 11:16AM EDT | 381.00 | 5.28 | 3.10 | 3.19 | 0.00 | - | 5 | 12 | 24.10% |
| QQQ241231P00383000 | 2024-03-25 9:42AM EDT | 383.00 | 9.27 | 10.31 | 10.68 | 0.00 | - | 1 | 3 | 34.66% |
| QQQ241231P00384000 | 2024-06-24 3:59PM EDT | 384.00 | 3.77 | 3.28 | 3.37 | 0.00 | - | 7 | 750 | 23.80% |
| QQQ241231P00385000 | 2024-06-21 10:02AM EDT | 385.00 | 3.66 | 3.34 | 3.43 | 0.00 | - | 1 | 87 | 23.70% |
| QQQ241231P00386000 | 2024-06-12 10:26AM EDT | 386.00 | 3.43 | 3.40 | 3.53 | 0.00 | - | 13 | 39 | 23.67% |
| QQQ241231P00387000 | 2024-06-05 9:58AM EDT | 387.00 | 5.16 | 3.47 | 3.56 | 0.00 | - | 5 | 12 | 23.51% |
| QQQ241231P00388000 | 2024-06-12 10:06AM EDT | 388.00 | 3.64 | 3.54 | 3.62 | 0.00 | - | 2 | 33 | 23.40% |
| QQQ241231P00389000 | 2024-06-12 10:26AM EDT | 389.00 | 3.65 | 3.60 | 3.70 | 0.00 | - | 13 | 21 | 23.33% |
| QQQ241231P00390000 | 2024-06-24 10:54AM EDT | 390.00 | 4.05 | 3.67 | 3.76 | 0.00 | - | 1 | 161 | 23.22% |
| QQQ241231P00391000 | 2024-06-24 2:43PM EDT | 391.00 | 4.15 | 3.74 | 3.83 | 0.00 | - | 1 | 4 | 23.12% |
| QQQ241231P00392000 | 2024-05-21 12:34PM EDT | 392.00 | 5.92 | 3.94 | 4.09 | 0.00 | - | 1 | 9 | 23.34% |
| QQQ241231P00393000 | 2024-05-16 10:01AM EDT | 393.00 | 6.24 | 4.06 | 4.21 | 0.00 | - | 2 | 3 | 23.32% |
| QQQ241231P00394000 | 2024-05-30 3:43PM EDT | 394.00 | 6.89 | 3.96 | 4.09 | 0.00 | - | 1 | 4 | 22.91% |
| QQQ241231P00395000 | 2024-06-25 11:59AM EDT | 395.00 | 4.15 | 4.04 | 4.13 | -0.25 | -5.68% | 11 | 92 | 22.75% |
| QQQ241231P00396000 | 2024-06-17 9:37AM EDT | 396.00 | 4.37 | 4.11 | 4.21 | 0.00 | - | 2 | 11 | 22.66% |
| QQQ241231P00397000 | 2024-06-14 1:35PM EDT | 397.00 | 4.46 | 4.19 | 4.32 | 0.00 | - | 38 | 40 | 22.61% |
| QQQ241231P00398000 | 2024-06-13 1:17PM EDT | 398.00 | 4.52 | 4.27 | 4.36 | 0.00 | - | 6 | 15 | 22.46% |
| QQQ241231P00399000 | 2024-06-14 3:02PM EDT | 399.00 | 4.61 | 4.35 | 4.44 | 0.00 | - | 58 | 105 | 22.36% |
| QQQ241231P00400000 | 2024-06-25 10:38AM EDT | 400.00 | 4.73 | 4.44 | 4.52 | -0.09 | -1.87% | 2 | 1,579 | 22.26% |
| QQQ241231P00401000 | 2024-06-25 10:23AM EDT | 401.00 | 4.88 | 4.52 | 4.63 | +0.05 | +1.04% | 20 | 277 | 22.20% |
| QQQ241231P00402000 | 2024-06-25 12:09PM EDT | 402.00 | 4.77 | 4.61 | 4.70 | -10.34 | -68.43% | 2 | 54 | 22.08% |
| QQQ241231P00403000 | 2024-06-18 10:42AM EDT | 403.00 | 4.62 | 4.69 | 4.80 | 0.00 | - | 101 | 207 | 22.00% |
| QQQ241231P00404000 | 2024-06-14 2:46PM EDT | 404.00 | 5.09 | 4.78 | 4.88 | 0.00 | - | 25 | 33 | 21.90% |
| QQQ241231P00405000 | 2024-06-21 12:59PM EDT | 405.00 | 5.19 | 4.88 | 4.99 | 0.00 | - | 212 | 584 | 21.83% |
| QQQ241231P00406000 | 2024-06-14 2:50PM EDT | 406.00 | 5.29 | 4.97 | 5.10 | 0.00 | - | 48 | 71 | 21.76% |
| QQQ241231P00407000 | 2024-06-17 12:30PM EDT | 407.00 | 5.13 | 5.06 | 5.17 | +0.13 | +2.60% | 2 | 68 | 21.63% |
| QQQ241231P00408000 | 2024-06-21 3:43PM EDT | 408.00 | 5.47 | 5.16 | 5.29 | 0.00 | - | 1 | 22 | 21.56% |
| QQQ241231P00409000 | 2024-06-14 1:25PM EDT | 409.00 | 5.61 | 5.26 | 5.40 | 0.00 | - | 12 | 18 | 21.48% |
| QQQ241231P00410000 | 2024-06-25 3:35PM EDT | 410.00 | 5.43 | 5.36 | 5.47 | -0.50 | -8.43% | 1 | 186 | 21.34% |
| QQQ241231P00411000 | 2024-05-24 3:26PM EDT | 411.00 | 8.29 | 5.59 | 5.80 | 0.00 | - | 13 | 52 | 21.55% |
| QQQ241231P00412000 | 2024-06-12 10:24AM EDT | 412.00 | 5.74 | 5.57 | 5.71 | 0.00 | - | 1 | 14 | 21.20% |
| QQQ241231P00413000 | 2024-06-17 9:54AM EDT | 413.00 | 6.08 | 5.67 | 5.82 | 0.00 | - | 35 | 71 | 21.11% |
| QQQ241231P00414000 | 2024-06-14 2:55PM EDT | 414.00 | 6.09 | 5.78 | 5.92 | 0.00 | - | 22 | 26 | 21.00% |
| QQQ241231P00415000 | 2024-06-24 9:30AM EDT | 415.00 | 6.34 | 5.90 | 6.02 | 0.00 | - | 2 | 190 | 20.89% |
| QQQ241231P00416000 | 2024-06-14 11:20AM EDT | 416.00 | 6.48 | 6.01 | 6.13 | 0.00 | - | 1 | 74 | 20.80% |
| QQQ241231P00417000 | 2024-06-14 3:00PM EDT | 417.00 | 6.46 | 6.13 | 6.27 | 0.00 | - | 2 | 56 | 20.73% |
| QQQ241231P00418000 | 2024-06-12 10:42AM EDT | 418.00 | 6.46 | 6.25 | 6.39 | 0.00 | - | 1 | 30 | 20.64% |
| QQQ241231P00419000 | 2024-05-03 9:41AM EDT | 419.00 | 16.70 | 10.66 | 11.00 | 0.00 | - | 1 | 21 | 25.44% |
| QQQ241231P00420000 | 2024-06-25 11:21AM EDT | 420.00 | 6.74 | 6.50 | 6.62 | -0.31 | -4.40% | 10 | 1,084 | 20.44% |
| QQQ241231P00421000 | 2024-06-17 12:30PM EDT | 421.00 | 6.51 | 6.62 | 6.77 | 0.00 | - | 8 | 40 | 20.37% |
| QQQ241231P00422000 | 2024-06-14 2:54PM EDT | 422.00 | 7.09 | 6.75 | 6.90 | 0.00 | - | 9 | 39 | 20.28% |
| QQQ241231P00423000 | 2024-06-12 9:36AM EDT | 423.00 | 7.60 | 6.88 | 7.03 | 0.00 | - | 3 | 37 | 20.19% |
| QQQ241231P00424000 | 2024-06-25 1:05PM EDT | 424.00 | 7.59 | 7.01 | 7.14 | 0.00 | - | 2 | 122 | 20.07% |
| QQQ241231P00425000 | 2024-06-25 1:05PM EDT | 425.00 | 7.72 | 7.15 | 7.28 | 0.00 | - | 2 | 140 | 19.98% |
| QQQ241231P00426000 | 2024-06-14 1:21PM EDT | 426.00 | 7.64 | 7.29 | 7.44 | 0.00 | - | 1 | 27 | 19.91% |
| QQQ241231P00427000 | 2024-06-14 1:15PM EDT | 427.00 | 7.83 | 7.43 | 7.57 | 0.00 | - | 4 | 99 | 19.80% |
| QQQ241231P00428000 | 2024-06-18 9:33AM EDT | 428.00 | 7.08 | 7.58 | 7.72 | 0.00 | - | 1 | 169 | 19.72% |
| QQQ241231P00429000 | 2024-06-13 9:38AM EDT | 429.00 | 7.73 | 7.72 | 7.88 | 0.00 | - | 1 | 74 | 19.64% |
| QQQ241231P00430000 | 2024-06-25 10:01AM EDT | 430.00 | 8.49 | 7.88 | 8.02 | 0.00 | - | 15 | 902 | 19.53% |
| QQQ241231P00431000 | 2024-06-14 11:18AM EDT | 431.00 | 8.66 | 8.02 | 8.18 | 0.00 | - | 5 | 42 | 19.45% |
| QQQ241231P00432000 | 2024-06-17 9:55AM EDT | 432.00 | 8.65 | 8.18 | 8.34 | 0.00 | - | 1 | 12 | 19.36% |
| QQQ241231P00433000 | 2024-06-25 11:37AM EDT | 433.00 | 8.59 | 8.35 | 8.50 | 0.00 | - | 1 | 28 | 19.27% |
| QQQ241231P00434000 | 2024-06-20 1:17PM EDT | 434.00 | 8.65 | 8.51 | 8.66 | 0.00 | - | 1 | 44 | 19.17% |
| QQQ241231P00435000 | 2024-06-24 10:45AM EDT | 435.00 | 9.42 | 8.68 | 8.82 | 0.00 | - | 10 | 523 | 19.07% |
| QQQ241231P00436000 | 2024-06-20 9:30AM EDT | 436.00 | 8.11 | 8.84 | 9.00 | 0.00 | - | 1 | 38 | 18.99% |
| QQQ241231P00437000 | 2024-06-17 12:53PM EDT | 437.00 | 8.66 | 9.02 | 9.17 | 0.00 | - | 1 | 61 | 18.90% |
| QQQ241231P00438000 | 2024-06-24 10:58AM EDT | 438.00 | 9.80 | 9.19 | 9.34 | 0.00 | - | 1 | 113 | 18.80% |
| QQQ241231P00439000 | 2024-06-18 1:05PM EDT | 439.00 | 8.79 | 9.37 | 9.53 | 0.00 | - | 2 | 54 | 18.72% |
| QQQ241231P00440000 | 2024-06-25 3:27PM EDT | 440.00 | 9.60 | 9.56 | 9.70 | 0.00 | - | 13 | 282 | 18.61% |
| QQQ241231P00441000 | 2024-06-17 2:44PM EDT | 441.00 | 8.98 | 9.74 | 9.90 | 0.00 | - | 6 | 53 | 18.53% |
| QQQ241231P00442000 | 2024-06-17 2:52PM EDT | 442.00 | 9.10 | 9.93 | 10.09 | 0.00 | - | 2 | 128 | 18.44% |
| QQQ241231P00443000 | 2024-06-24 1:34PM EDT | 443.00 | 11.15 | 10.13 | 10.29 | 0.00 | - | 2 | 49 | 18.36% |
| QQQ241231P00444000 | 2024-06-24 11:01AM EDT | 444.00 | 11.00 | 10.33 | 10.49 | 0.00 | - | 11 | 34 | 18.27% |
| QQQ241231P00445000 | 2024-06-24 4:03PM EDT | 445.00 | 11.98 | 10.53 | 10.70 | 0.00 | - | 1 | 80 | 18.18% |
| QQQ241231P00446000 | 2024-06-12 10:22AM EDT | 446.00 | 11.27 | 10.74 | 10.90 | 0.00 | - | 13 | 97 | 18.08% |
| QQQ241231P00447000 | 2024-05-31 11:36AM EDT | 447.00 | 21.31 | 10.94 | 11.12 | 0.00 | - | 5 | 57 | 18.00% |
| QQQ241231P00448000 | 2024-06-25 11:07AM EDT | 448.00 | 11.72 | 11.16 | 11.34 | 0.00 | - | 3 | 82 | 17.91% |
| QQQ241231P00449000 | 2024-06-14 2:54PM EDT | 449.00 | 11.82 | 11.38 | 11.56 | 0.00 | - | 2 | 60 | 17.82% |
| QQQ241231P00450000 | 2024-06-25 3:27PM EDT | 450.00 | 11.67 | 11.61 | 11.77 | 0.00 | - | 123 | 345 | 17.72% |
| QQQ241231P00451000 | 2024-06-21 2:15PM EDT | 451.00 | 12.25 | 11.83 | 12.01 | 0.00 | - | 1 | 74 | 17.64% |
| QQQ241231P00455000 | 2024-06-25 10:01AM EDT | 455.00 | 13.80 | 12.79 | 12.96 | 0.00 | - | 5 | 444 | 17.27% |
| QQQ241231P00460000 | 2024-06-24 4:01PM EDT | 460.00 | 16.00 | 14.10 | 14.28 | 0.00 | - | 64 | 422 | 16.83% |
| QQQ241231P00465000 | 2024-06-25 1:46PM EDT | 465.00 | 16.01 | 15.53 | 15.72 | 0.00 | - | 1 | 140 | 16.38% |
| QQQ241231P00470000 | 2024-06-25 9:53AM EDT | 470.00 | 18.53 | 17.10 | 17.29 | 0.00 | - | 3 | 296 | 15.91% |
| QQQ241231P00475000 | 2024-06-25 12:44PM EDT | 475.00 | 19.65 | 18.82 | 19.02 | 0.00 | - | 10 | 146 | 15.45% |
| QQQ241231P00480000 | 2024-06-25 10:25AM EDT | 480.00 | 21.87 | 20.71 | 20.92 | 0.00 | - | 5 | 304 | 14.98% |
| QQQ241231P00485000 | 2024-06-25 11:07AM EDT | 485.00 | 23.69 | 22.78 | 23.01 | 0.00 | - | 3 | 102 | 14.52% |
| QQQ241231P00490000 | 2024-06-24 11:11AM EDT | 490.00 | 26.17 | 25.02 | 25.28 | 0.00 | - | 3 | 31 | 14.04% |
| QQQ241231P00491000 | 2024-06-24 10:48AM EDT | 491.00 | 27.30 | 25.50 | 25.75 | 0.00 | - | 2 | 5 | 13.94% |
| QQQ241231P00492000 | 2024-06-18 9:42AM EDT | 492.00 | 23.99 | 25.98 | 26.22 | 0.00 | - | 8 | 5 | 13.83% |
| QQQ241231P00493000 | 2024-06-24 10:38AM EDT | 493.00 | 27.42 | 26.48 | 26.73 | 0.00 | - | 2 | 2 | 13.74% |
| QQQ241231P00494000 | 2024-06-20 10:02AM EDT | 494.00 | 24.67 | 26.98 | 27.23 | 0.00 | - | 2 | 7 | 13.64% |
| QQQ241231P00495000 | 2024-06-20 11:19AM EDT | 495.00 | 25.36 | 27.48 | 27.75 | 0.00 | - | 32 | 57 | 13.55% |
| QQQ241231P00496000 | 2024-06-24 2:27PM EDT | 496.00 | 30.58 | 28.00 | 28.27 | 0.00 | - | 2 | 5 | 13.45% |
| QQQ241231P00497000 | 2024-06-24 2:27PM EDT | 497.00 | 31.17 | 28.53 | 28.79 | 0.00 | - | 2 | 2 | 13.34% |
| QQQ241231P00498000 | 2024-06-06 10:16AM EDT | 498.00 | 39.10 | 29.06 | 29.34 | 0.00 | - | 2 | 1 | 13.25% |
| QQQ241231P00499000 | 2024-06-25 1:10PM EDT | 499.00 | 31.10 | 29.61 | 29.87 | 0.00 | - | 1 | 1 | 13.14% |
| QQQ241231P00500000 | 2024-06-21 3:37PM EDT | 500.00 | 30.22 | 30.16 | 30.48 | 0.00 | - | 1 | 80 | 13.08% |
| QQQ241231P00501000 | 2024-06-06 11:00AM EDT | 501.00 | 40.75 | 30.72 | 31.01 | 0.00 | - | 10 | 6 | 12.95% |
| QQQ241231P00502000 | 2024-06-12 2:58PM EDT | 502.00 | 33.85 | 31.29 | 31.62 | 0.00 | - | 4 | 6 | 12.88% |
| QQQ241231P00503000 | 2024-06-24 3:26PM EDT | 503.00 | 34.01 | 31.87 | 32.16 | 0.00 | - | 3 | 2 | 12.74% |
| QQQ241231P00504000 | 2024-06-24 3:26PM EDT | 504.00 | 34.67 | 32.46 | 32.75 | 0.00 | - | 3 | 3 | 12.63% |
| QQQ241231P00505000 | 2024-06-24 3:26PM EDT | 505.00 | 35.31 | 33.06 | 33.35 | 0.00 | - | 20 | 60 | 12.52% |
| QQQ241231P00506000 | 2024-06-25 10:09AM EDT | 506.00 | 35.22 | 33.67 | 33.97 | 0.00 | - | 3 | 7 | 12.42% |
| QQQ241231P00507000 | 2024-06-12 2:59PM EDT | 507.00 | 37.03 | 34.29 | 34.59 | 0.00 | - | 2 | 2 | 12.32% |
| QQQ241231P00508000 | 2024-06-13 2:57PM EDT | 508.00 | 36.43 | 34.92 | 35.22 | 0.00 | - | 2 | 1 | 12.21% |
| QQQ241231P00509000 | 2024-06-13 2:58PM EDT | 509.00 | 37.08 | 35.55 | 35.86 | 0.00 | - | 6 | 3 | 12.10% |
| QQQ241231P00510000 | 2024-06-25 3:27PM EDT | 510.00 | 36.36 | 36.21 | 36.49 | 0.00 | - | 2 | 12 | 11.97% |
| QQQ241231P00511000 | 2024-03-14 12:10PM EDT | 511.00 | 72.89 | 72.14 | 72.87 | 0.00 | - | 6 | 0 | 39.29% |
| QQQ241231P00512000 | 2024-03-14 12:48PM EDT | 512.00 | 73.52 | 73.13 | 73.88 | 0.00 | - | 2 | 0 | 39.56% |
| QQQ241231P00513000 | 2024-03-14 11:59AM EDT | 513.00 | 73.52 | 74.13 | 74.87 | 0.00 | - | 1 | 0 | 39.81% |
| QQQ241231P00514000 | 2024-06-21 2:51PM EDT | 514.00 | 39.21 | 38.90 | 39.19 | 0.00 | - | 10 | 17 | 11.52% |
| QQQ241231P00515000 | 2024-06-21 2:49PM EDT | 515.00 | 39.79 | 39.59 | 39.88 | 0.00 | - | 4 | 13 | 11.39% |
| QQQ241231P00520000 | 2024-06-21 2:51PM EDT | 520.00 | 43.55 | 43.22 | 43.60 | 0.00 | - | 72 | 36 | 10.86% |
| QQQ241231P00525000 | 2024-06-21 2:51PM EDT | 525.00 | 47.38 | 47.14 | 47.52 | 0.00 | - | 20 | 28 | 10.23% |
| QQQ241231P00530000 | 2024-06-24 9:48AM EDT | 530.00 | 53.50 | 51.33 | 51.71 | 0.00 | - | 1 | 49 | 9.56% |
| QQQ241231P00535000 | 2024-06-24 12:19PM EDT | 535.00 | 57.45 | 55.79 | 56.16 | 0.00 | - | 18 | 19 | 8.88% |
| QQQ241231P00545000 | 2024-06-25 4:13PM EDT | 545.00 | 65.62 | 65.60 | 65.98 | +0.51 | +0.78% | 1 | 1 | 9.41% |
| QQQ241231P00550000 | 2024-06-21 9:40AM EDT | 550.00 | 70.04 | 70.59 | 70.97 | 0.00 | - | 1 | 0 | 9.91% |
| QQQ241231P00575000 | 2024-03-22 10:44AM EDT | 575.00 | 130.21 | 160.00 | 160.76 | 0.00 | - | 10 | 0 | 70.85% |
© 2024 Yahoo. Todos los derechos reservados.