U.S. markets open in 5 hours 25 minutes
F S&P 500
5,549.25 +12.25 (+0.22%) F Dow Jones
39,541.00 +15.00 (+0.04%) F Nasdaq
20,059.50 +87.25 (+0.44%) E-mini Russell 2000 Index Futur
2,044.30 -0.60 (-0.03%) Petróleo
81.14 +0.31 (+0.38%) Oro
2,326.40 -4.40 (-0.19%)
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 comprapor31 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250331C00300000 | 2024-05-15 11:29AM EDT | 300.00 | 163.39 | 190.50 | 191.14 | 0.00 | - | 6 | 6 | 49.88% |
| QQQ250331C00315000 | 2024-06-21 11:53AM EDT | 315.00 | 179.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00325000 | 2024-06-21 9:52AM EDT | 325.00 | 167.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00330000 | 2024-05-14 12:50PM EDT | 330.00 | 129.87 | 159.84 | 160.44 | 0.00 | - | 2 | 3 | 41.24% |
| QQQ250331C00335000 | 2024-05-02 11:26AM EDT | 335.00 | 108.70 | 131.80 | 132.61 | 0.00 | - | - | 5 | 0.00% |
| QQQ250331C00340000 | 2024-04-01 1:48PM EDT | 340.00 | 124.70 | 108.17 | 109.20 | 0.00 | - | - | 1 | 0.00% |
| QQQ250331C00345000 | 2024-05-08 1:20PM EDT | 345.00 | 113.20 | 133.36 | 133.94 | 0.00 | - | - | 1 | 0.00% |
| QQQ250331C00350000 | 2024-06-20 10:57AM EDT | 350.00 | 150.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00355000 | 2024-06-21 9:49AM EDT | 355.00 | 140.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250331C00360000 | 2024-06-11 12:35PM EDT | 360.00 | 122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00365000 | 2024-06-21 9:49AM EDT | 365.00 | 131.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250331C00370000 | 2024-05-28 12:09PM EDT | 370.00 | 108.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00375000 | 2024-05-24 10:15AM EDT | 375.00 | 101.72 | 123.34 | 124.16 | 0.00 | - | 2 | 4 | 38.97% |
| QQQ250331C00380000 | 2024-06-14 1:35PM EDT | 380.00 | 117.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250331C00390000 | 2024-05-30 3:50PM EDT | 390.00 | 83.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00395000 | 2024-06-21 12:46PM EDT | 395.00 | 106.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00400000 | 2024-06-14 12:50PM EDT | 400.00 | 99.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ250331C00401000 | 2024-04-23 11:03AM EDT | 401.00 | 58.34 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ250331C00402000 | 2024-06-25 10:52AM EDT | 402.00 | 97.12 | 0.00 | 0.00 | -2.68 | -2.69% | 1 | 0 | 0.00% |
| QQQ250331C00403000 | 2024-05-24 9:30AM EDT | 403.00 | 77.77 | 99.06 | 99.89 | 0.00 | - | 2 | 2 | 34.78% |
| QQQ250331C00405000 | 2024-06-18 1:50PM EDT | 405.00 | 102.31 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ250331C00406000 | 2024-05-01 2:46PM EDT | 406.00 | 56.25 | 71.46 | 72.33 | 0.00 | - | - | 3 | 0.00% |
| QQQ250331C00407000 | 2024-04-17 12:10PM EDT | 407.00 | 58.56 | 71.45 | 72.09 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00410000 | 2024-06-21 2:17PM EDT | 410.00 | 93.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00411000 | 2024-06-17 10:27AM EDT | 411.00 | 91.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00412000 | 2024-06-10 10:32AM EDT | 412.00 | 76.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331C00414000 | 2024-04-22 9:33AM EDT | 414.00 | 46.40 | 69.81 | 70.47 | 0.00 | - | 5 | 5 | 16.37% |
| QQQ250331C00415000 | 2024-05-23 10:07AM EDT | 415.00 | 70.38 | 89.05 | 89.85 | 0.00 | - | 2 | 121 | 33.09% |
| QQQ250331C00416000 | 2024-05-13 3:51PM EDT | 416.00 | 58.84 | 81.77 | 82.70 | 0.00 | - | 2 | 1 | 28.23% |
| QQQ250331C00418000 | 2024-05-15 11:21AM EDT | 418.00 | 62.88 | 85.11 | 85.73 | 0.00 | - | 10 | 1 | 31.48% |
| QQQ250331C00419000 | 2024-05-20 11:26AM EDT | 419.00 | 65.27 | 89.77 | 90.44 | 0.00 | - | 1 | 2 | 35.32% |
| QQQ250331C00420000 | 2024-06-11 10:39AM EDT | 420.00 | 71.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00421000 | 2024-05-16 11:50AM EDT | 421.00 | 63.44 | 82.68 | 83.29 | 0.00 | - | - | 0 | 31.09% |
| QQQ250331C00423000 | 2024-05-15 2:00PM EDT | 423.00 | 60.73 | 81.07 | 81.68 | 0.00 | - | 3 | 1 | 30.84% |
| QQQ250331C00424000 | 2024-06-05 3:36PM EDT | 424.00 | 67.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ250331C00425000 | 2024-06-14 3:07PM EDT | 425.00 | 79.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00426000 | 2024-05-24 11:11AM EDT | 426.00 | 63.00 | 80.13 | 80.94 | 0.00 | - | 1 | 4 | 31.64% |
| QQQ250331C00427000 | 2024-05-24 11:02AM EDT | 427.00 | 61.75 | 79.33 | 80.14 | 0.00 | - | 20 | 5 | 31.51% |
| QQQ250331C00428000 | 2024-05-16 11:47AM EDT | 428.00 | 58.34 | 77.08 | 77.70 | 0.00 | - | 2 | 1 | 30.23% |
| QQQ250331C00429000 | 2024-06-12 10:11AM EDT | 429.00 | 72.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00430000 | 2024-06-18 3:50PM EDT | 430.00 | 80.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00432000 | 2024-06-12 4:04PM EDT | 432.00 | 69.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00433000 | 2024-05-30 10:33AM EDT | 433.00 | 54.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00434000 | 2024-06-05 12:59PM EDT | 434.00 | 59.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00435000 | 2024-06-20 2:45PM EDT | 435.00 | 73.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00436000 | 2024-06-06 2:47PM EDT | 436.00 | 58.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00437000 | 2024-06-17 10:28AM EDT | 437.00 | 70.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00438000 | 2024-06-14 11:52AM EDT | 438.00 | 67.80 | 0.00 | 0.00 | 0.00 | - | 4,002 | 0 | 0.00% |
| QQQ250331C00439000 | 2024-06-17 2:39PM EDT | 439.00 | 74.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00440000 | 2024-06-21 11:11AM EDT | 440.00 | 70.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250331C00441000 | 2024-06-20 12:31PM EDT | 441.00 | 69.44 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250331C00442000 | 2024-06-20 1:33PM EDT | 442.00 | 67.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00443000 | 2024-06-11 2:27PM EDT | 443.00 | 56.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250331C00444000 | 2024-05-14 9:30AM EDT | 444.00 | 47.37 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ250331C00445000 | 2024-06-12 11:02AM EDT | 445.00 | 60.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00446000 | 2024-06-20 1:01PM EDT | 446.00 | 66.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ250331C00447000 | 2024-05-31 12:13PM EDT | 447.00 | 38.32 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| QQQ250331C00449000 | 2024-06-04 2:30PM EDT | 449.00 | 43.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00450000 | 2024-06-24 9:30AM EDT | 450.00 | 60.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00451000 | 2024-06-20 12:42PM EDT | 451.00 | 62.23 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250331C00452000 | 2024-05-31 12:09PM EDT | 452.00 | 35.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250331C00453000 | 2024-06-11 2:05PM EDT | 453.00 | 48.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00454000 | 2024-05-20 1:06PM EDT | 454.00 | 41.75 | 62.37 | 63.01 | 0.00 | - | 15 | 15 | 30.36% |
| QQQ250331C00455000 | 2024-06-20 12:42PM EDT | 455.00 | 59.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00456000 | 2024-06-11 3:45PM EDT | 456.00 | 47.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00457000 | 2024-05-29 1:21PM EDT | 457.00 | 41.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00458000 | 2024-06-05 2:10PM EDT | 458.00 | 42.91 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ250331C00460000 | 2024-06-21 12:25PM EDT | 460.00 | 55.69 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00461000 | 2024-06-20 9:52AM EDT | 461.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250331C00462000 | 2024-06-20 2:31PM EDT | 462.00 | 54.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00463000 | 2024-06-07 12:17PM EDT | 463.00 | 41.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ250331C00464000 | 2024-06-18 2:10PM EDT | 464.00 | 55.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00465000 | 2024-06-20 3:15PM EDT | 465.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250331C00466000 | 2024-06-12 2:49PM EDT | 466.00 | 45.44 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ250331C00468000 | 2024-06-12 11:04AM EDT | 468.00 | 44.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00469000 | 2024-06-14 12:07PM EDT | 469.00 | 46.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00470000 | 2024-06-14 10:26AM EDT | 470.00 | 45.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250331C00471000 | 2024-04-19 3:14PM EDT | 471.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ250331C00472000 | 2024-06-14 12:07PM EDT | 472.00 | 44.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331C00474000 | 2024-06-12 3:01PM EDT | 474.00 | 41.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331C00475000 | 2024-06-24 3:35PM EDT | 475.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ250331C00476000 | 2024-04-10 11:03AM EDT | 476.00 | 25.92 | 22.93 | 23.50 | 0.00 | - | - | 4 | 13.06% |
| QQQ250331C00477000 | 2024-05-23 9:57AM EDT | 477.00 | 29.64 | 43.32 | 44.03 | 0.00 | - | - | 1 | 25.72% |
| QQQ250331C00478000 | 2024-06-24 9:49AM EDT | 478.00 | 41.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00479000 | 2024-05-09 11:11AM EDT | 479.00 | 21.96 | 30.71 | 31.19 | 0.00 | - | 2 | 1 | 18.56% |
| QQQ250331C00480000 | 2024-06-25 12:34PM EDT | 480.00 | 40.16 | 0.00 | 0.00 | +2.38 | +6.30% | 1 | 0 | 0.05% |
| QQQ250331C00481000 | 2024-06-24 11:34AM EDT | 481.00 | 39.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| QQQ250331C00482000 | 2024-06-17 3:28PM EDT | 482.00 | 44.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| QQQ250331C00483000 | 2024-06-18 10:58AM EDT | 483.00 | 42.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| QQQ250331C00485000 | 2024-06-25 1:35PM EDT | 485.00 | 36.70 | 0.00 | 0.00 | -0.92 | -2.45% | 1 | 0 | 0.39% |
| QQQ250331C00486000 | 2024-06-18 10:42AM EDT | 486.00 | 40.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| QQQ250331C00487000 | 2024-06-17 3:22PM EDT | 487.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| QQQ250331C00488000 | 2024-05-20 2:13PM EDT | 488.00 | 23.36 | 39.61 | 40.20 | 0.00 | - | 2 | 2 | 26.35% |
| QQQ250331C00490000 | 2024-06-20 3:35PM EDT | 490.00 | 36.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| QQQ250331C00495000 | 2024-06-20 3:35PM EDT | 495.00 | 33.62 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| QQQ250331C00500000 | 2024-06-25 11:15AM EDT | 500.00 | 29.34 | 0.00 | 0.00 | -0.93 | -3.07% | 2 | 0 | 0.78% |
| QQQ250331C00505000 | 2024-06-20 1:50PM EDT | 505.00 | 28.22 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 1.56% |
| QQQ250331C00510000 | 2024-06-24 9:58AM EDT | 510.00 | 25.07 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| QQQ250331C00515000 | 2024-06-20 10:37AM EDT | 515.00 | 25.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250331C00520000 | 2024-06-20 12:04PM EDT | 520.00 | 23.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250331C00525000 | 2024-06-17 2:12PM EDT | 525.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
| QQQ250331C00530000 | 2024-06-25 11:48AM EDT | 530.00 | 16.70 | 0.00 | 0.00 | -0.90 | -5.11% | 1 | 0 | 3.13% |
| QQQ250331C00535000 | 2024-06-24 12:30PM EDT | 535.00 | 14.72 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 3.13% |
| QQQ250331C00540000 | 2024-06-20 10:57AM EDT | 540.00 | 15.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250331C00545000 | 2024-06-05 10:32AM EDT | 545.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331C00550000 | 2024-06-17 1:37PM EDT | 550.00 | 12.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331C00555000 | 2024-06-17 9:34AM EDT | 555.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QQQ250331C00560000 | 2024-06-24 9:31AM EDT | 560.00 | 8.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331C00565000 | 2024-06-18 4:13PM EDT | 565.00 | 9.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331C00570000 | 2024-06-24 11:34AM EDT | 570.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250331C00575000 | 2024-06-18 10:50AM EDT | 575.00 | 7.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331C00580000 | 2024-06-17 2:46PM EDT | 580.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| QQQ250331C00585000 | 2024-06-20 3:22PM EDT | 585.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| QQQ250331C00590000 | 2024-06-20 2:29PM EDT | 590.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| QQQ250331C00595000 | 2024-06-24 1:09PM EDT | 595.00 | 3.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Opciones de ventapor31 de marzo de 2025
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250331P00300000 | 2024-06-17 12:48PM EDT | 300.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ250331P00305000 | 2024-06-17 3:59PM EDT | 305.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ250331P00310000 | 2024-06-12 1:46PM EDT | 310.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ250331P00315000 | 2024-06-10 2:20PM EDT | 315.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ250331P00320000 | 2024-06-12 9:30AM EDT | 320.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250331P00325000 | 2024-06-21 10:13AM EDT | 325.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QQQ250331P00330000 | 2024-06-12 10:26AM EDT | 330.00 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250331P00335000 | 2024-06-24 3:57PM EDT | 335.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ250331P00340000 | 2024-06-24 4:01PM EDT | 340.00 | 2.95 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| QQQ250331P00345000 | 2024-06-24 3:54PM EDT | 345.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250331P00350000 | 2024-06-24 11:58AM EDT | 350.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250331P00355000 | 2024-06-14 11:14AM EDT | 355.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250331P00360000 | 2024-06-20 4:11PM EDT | 360.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250331P00365000 | 2024-06-20 11:29AM EDT | 365.00 | 3.92 | 3.94 | 4.18 | 0.00 | - | 3 | 84 | 24.31% |
| QQQ250331P00370000 | 2024-06-24 12:47PM EDT | 370.00 | 4.60 | 4.27 | 4.52 | 0.00 | - | 1 | 35 | 23.88% |
| QQQ250331P00375000 | 2024-06-21 3:18PM EDT | 375.00 | 4.86 | 4.64 | 4.89 | 0.00 | - | 5 | 106 | 23.47% |
| QQQ250331P00380000 | 2024-06-25 2:22PM EDT | 380.00 | 5.23 | 5.03 | 5.29 | -0.25 | -4.56% | 1 | 35 | 23.05% |
| QQQ250331P00385000 | 2024-06-24 1:35PM EDT | 385.00 | 5.98 | 5.46 | 5.73 | 0.00 | - | 25 | 70 | 22.65% |
| QQQ250331P00390000 | 2024-06-25 1:50PM EDT | 390.00 | 6.14 | 5.93 | 6.20 | +0.05 | +0.82% | 8 | 28 | 22.24% |
| QQQ250331P00395000 | 2024-06-21 2:19PM EDT | 395.00 | 6.76 | 6.42 | 6.71 | 0.00 | - | 1 | 10 | 21.83% |
| QQQ250331P00400000 | 2024-06-25 11:41AM EDT | 400.00 | 7.29 | 6.98 | 7.26 | -0.55 | -7.02% | 1 | 1,584 | 21.43% |
| QQQ250331P00401000 | 2024-05-17 10:20AM EDT | 401.00 | 10.57 | 7.17 | 7.49 | 0.00 | - | 1 | 1 | 21.47% |
| QQQ250331P00403000 | 2024-06-25 11:06AM EDT | 403.00 | 7.79 | 7.31 | 7.61 | +0.48 | +6.57% | 1 | 1 | 21.19% |
| QQQ250331P00404000 | 2024-06-18 12:55PM EDT | 404.00 | 7.04 | 7.43 | 7.73 | 0.00 | - | 1 | 5 | 21.10% |
| QQQ250331P00405000 | 2024-06-18 9:40AM EDT | 405.00 | 7.11 | 7.55 | 7.85 | 0.00 | - | 1 | 29 | 21.02% |
| QQQ250331P00407000 | 2024-06-04 9:35AM EDT | 407.00 | 11.88 | 7.80 | 8.11 | 0.00 | - | 1 | 1 | 20.87% |
| QQQ250331P00409000 | 2024-06-20 2:29PM EDT | 409.00 | 8.15 | 8.07 | 8.37 | 0.00 | - | - | 1 | 20.71% |
| QQQ250331P00410000 | 2024-06-25 11:18AM EDT | 410.00 | 8.50 | 8.20 | 8.50 | -0.41 | -4.60% | 26 | 90 | 20.63% |
| QQQ250331P00412000 | 2024-06-05 10:04AM EDT | 412.00 | 11.18 | 8.46 | 8.77 | 0.00 | - | - | 1 | 20.46% |
| QQQ250331P00413000 | 2024-06-17 1:17PM EDT | 413.00 | 8.35 | 8.60 | 8.91 | 0.00 | - | 4 | 8 | 20.39% |
| QQQ250331P00414000 | 2024-06-24 2:44PM EDT | 414.00 | 9.51 | 8.74 | 9.05 | 0.00 | - | 1 | 15 | 20.30% |
| QQQ250331P00415000 | 2024-06-07 9:40AM EDT | 415.00 | 11.51 | 8.88 | 9.20 | 0.00 | - | 1 | 125 | 20.23% |
| QQQ250331P00416000 | 2024-06-07 9:37AM EDT | 416.00 | 11.61 | 9.03 | 9.34 | 0.00 | - | 1 | 4 | 20.15% |
| QQQ250331P00417000 | 2024-06-06 9:51AM EDT | 417.00 | 11.55 | 9.17 | 9.49 | 0.00 | - | 1 | 2 | 20.07% |
| QQQ250331P00418000 | 2024-06-10 9:38AM EDT | 418.00 | 11.94 | 9.32 | 9.64 | 0.00 | - | 1 | 2 | 19.99% |
| QQQ250331P00419000 | 2024-06-11 10:19AM EDT | 419.00 | 11.71 | 9.47 | 9.80 | 0.00 | - | - | 1 | 19.91% |
| QQQ250331P00420000 | 2024-06-24 12:47PM EDT | 420.00 | 10.18 | 9.64 | 9.95 | 0.00 | - | 2 | 118 | 19.83% |
| QQQ250331P00421000 | 2024-06-17 10:19AM EDT | 421.00 | 9.99 | 9.79 | 10.11 | 0.00 | - | 1 | 5 | 19.75% |
| QQQ250331P00422000 | 2024-06-11 1:54PM EDT | 422.00 | 12.01 | 9.95 | 10.27 | 0.00 | - | 1 | 8 | 19.67% |
| QQQ250331P00423000 | 2024-06-13 11:51AM EDT | 423.00 | 10.43 | 10.11 | 10.43 | 0.00 | - | 2 | 2 | 19.59% |
| QQQ250331P00424000 | 2024-05-01 3:00PM EDT | 424.00 | 23.50 | 15.09 | 15.83 | 0.00 | - | 1 | 11 | 23.65% |
| QQQ250331P00425000 | 2024-06-24 9:39AM EDT | 425.00 | 11.10 | 10.44 | 10.77 | 0.00 | - | 1 | 22 | 19.44% |
| QQQ250331P00426000 | 2024-04-24 11:55AM EDT | 426.00 | 26.92 | 14.28 | 14.70 | 0.00 | - | 4 | 3 | 22.32% |
| QQQ250331P00427000 | 2024-06-04 10:45AM EDT | 427.00 | 16.15 | 10.78 | 11.11 | 0.00 | - | 1 | 4 | 19.27% |
| QQQ250331P00428000 | 2024-06-13 9:38AM EDT | 428.00 | 10.91 | 10.95 | 11.29 | 0.00 | - | 1 | 3 | 19.20% |
| QQQ250331P00429000 | 2024-06-20 2:29PM EDT | 429.00 | 11.10 | 11.13 | 11.47 | 0.00 | - | 1 | 8 | 19.12% |
| QQQ250331P00430000 | 2024-06-25 2:32PM EDT | 430.00 | 11.52 | 11.32 | 11.65 | -0.10 | -0.86% | 104 | 236 | 19.04% |
| QQQ250331P00431000 | 2024-06-20 12:31PM EDT | 431.00 | 11.64 | 11.50 | 11.83 | 0.00 | - | 1 | 9 | 18.96% |
| QQQ250331P00432000 | 2024-06-24 10:48AM EDT | 432.00 | 12.64 | 11.68 | 12.02 | 0.00 | - | 1 | 4 | 18.88% |
| QQQ250331P00433000 | 2024-06-21 9:43AM EDT | 433.00 | 12.02 | 11.88 | 12.22 | 0.00 | - | 1 | 4 | 18.81% |
| QQQ250331P00434000 | 2024-06-20 9:40AM EDT | 434.00 | 11.20 | 12.07 | 12.41 | 0.00 | - | 1 | 40 | 18.72% |
| QQQ250331P00435000 | 2024-06-20 9:43AM EDT | 435.00 | 11.32 | 12.27 | 12.61 | 0.00 | - | 1 | 71 | 18.65% |
| QQQ250331P00436000 | 2024-06-18 10:57AM EDT | 436.00 | 11.86 | 12.46 | 12.81 | 0.00 | - | 1 | 5 | 18.57% |
| QQQ250331P00437000 | 2024-06-12 2:32PM EDT | 437.00 | 13.30 | 12.67 | 13.01 | 0.00 | - | 1 | 23 | 18.49% |
| QQQ250331P00438000 | 2024-06-12 3:27PM EDT | 438.00 | 13.67 | 12.87 | 13.21 | 0.00 | - | 1 | 6 | 18.40% |
| QQQ250331P00439000 | 2024-06-04 11:45AM EDT | 439.00 | 19.99 | 13.08 | 13.43 | 0.00 | - | 1 | 0 | 18.33% |
| QQQ250331P00440000 | 2024-06-25 12:09PM EDT | 440.00 | 13.75 | 13.29 | 13.64 | +1.45 | +11.79% | 2 | 168 | 18.25% |
| QQQ250331P00441000 | 2024-06-17 11:53AM EDT | 441.00 | 13.37 | 13.50 | 13.86 | 0.00 | - | 1 | 4 | 18.18% |
| QQQ250331P00442000 | 2024-04-10 12:32PM EDT | 442.00 | 29.40 | 24.36 | 24.94 | 0.00 | - | - | 1 | 25.56% |
| QQQ250331P00443000 | 2024-05-15 9:49AM EDT | 443.00 | 22.60 | 14.31 | 14.94 | 0.00 | - | - | 2 | 18.47% |
| QQQ250331P00444000 | 2024-05-14 2:04PM EDT | 444.00 | 24.50 | 14.48 | 14.92 | 0.00 | - | - | 2 | 18.21% |
| QQQ250331P00445000 | 2024-06-13 11:58AM EDT | 445.00 | 14.82 | 14.40 | 14.76 | 0.00 | - | 7 | 12 | 17.86% |
| QQQ250331P00446000 | 2024-05-14 3:01PM EDT | 446.00 | 24.55 | 14.69 | 15.19 | 0.00 | - | 4 | 12 | 17.92% |
| QQQ250331P00447000 | 2024-06-06 11:09AM EDT | 447.00 | 18.70 | 14.86 | 15.22 | 0.00 | - | 1 | 26 | 17.70% |
| QQQ250331P00448000 | 2024-05-31 10:48AM EDT | 448.00 | 25.10 | 15.10 | 15.46 | 0.00 | - | 1 | 21 | 17.62% |
| QQQ250331P00449000 | 2024-04-05 2:31PM EDT | 449.00 | 31.70 | 30.65 | 31.56 | 0.00 | - | 2 | 0 | 27.97% |
| QQQ250331P00450000 | 2024-06-25 2:10PM EDT | 450.00 | 15.90 | 15.59 | 15.96 | -1.05 | -6.19% | 3 | 38 | 17.46% |
| QQQ250331P00452000 | 2024-05-16 9:58AM EDT | 452.00 | 24.00 | 16.22 | 16.63 | 0.00 | - | - | 1 | 17.41% |
| QQQ250331P00454000 | 2024-06-05 1:41PM EDT | 454.00 | 21.43 | 16.61 | 16.99 | 0.00 | - | 3 | 2 | 17.14% |
| QQQ250331P00455000 | 2024-06-24 9:59AM EDT | 455.00 | 17.60 | 16.88 | 17.25 | 0.00 | - | 1 | 9 | 17.06% |
| QQQ250331P00456000 | 2024-05-31 12:41PM EDT | 456.00 | 29.45 | 17.15 | 17.52 | 0.00 | - | 2 | 2 | 16.98% |
| QQQ250331P00457000 | 2024-06-18 9:53AM EDT | 457.00 | 16.35 | 17.42 | 17.80 | 0.00 | - | 2 | 12 | 16.90% |
| QQQ250331P00459000 | 2024-05-31 1:10PM EDT | 459.00 | 30.36 | 17.99 | 18.38 | 0.00 | - | 6 | 9 | 16.75% |
| QQQ250331P00460000 | 2024-06-24 3:36PM EDT | 460.00 | 19.53 | 18.27 | 18.66 | 0.00 | - | 5 | 47 | 16.67% |
| QQQ250331P00461000 | 2024-06-24 3:36PM EDT | 461.00 | 19.82 | 18.56 | 18.95 | 0.00 | - | 3 | 3 | 16.58% |
| QQQ250331P00462000 | 2024-06-11 9:54AM EDT | 462.00 | 24.54 | 18.85 | 19.25 | 0.00 | - | 1 | 2 | 16.51% |
| QQQ250331P00463000 | 2024-06-13 9:33AM EDT | 463.00 | 19.30 | 19.15 | 19.55 | 0.00 | - | 2 | 2 | 16.42% |
| QQQ250331P00464000 | 2024-06-12 11:28AM EDT | 464.00 | 20.50 | 19.47 | 19.87 | 0.00 | - | 1 | 2 | 16.35% |
| QQQ250331P00465000 | 2024-06-24 3:35PM EDT | 465.00 | 21.13 | 19.78 | 20.18 | 0.00 | - | 3 | 134 | 16.27% |
| QQQ250331P00466000 | 2024-06-24 3:35PM EDT | 466.00 | 21.46 | 20.09 | 20.50 | 0.00 | - | 3 | 4 | 16.19% |
| QQQ250331P00467000 | 2024-06-11 4:04PM EDT | 467.00 | 24.18 | 20.41 | 20.82 | 0.00 | - | 3 | 2 | 16.11% |
| QQQ250331P00469000 | 2024-06-10 3:15PM EDT | 469.00 | 26.00 | 21.05 | 21.47 | 0.00 | - | - | 1 | 15.95% |
| QQQ250331P00470000 | 2024-06-24 2:39PM EDT | 470.00 | 23.02 | 21.39 | 21.80 | 0.00 | - | 13 | 37 | 15.86% |
| QQQ250331P00471000 | 2024-06-11 4:13PM EDT | 471.00 | 25.50 | 21.72 | 22.14 | 0.00 | - | - | 1 | 15.78% |
| QQQ250331P00473000 | 2024-05-24 2:19PM EDT | 473.00 | 30.00 | 22.30 | 22.91 | 0.00 | - | 1 | 1 | 15.66% |
| QQQ250331P00474000 | 2024-06-12 10:38AM EDT | 474.00 | 23.88 | 22.78 | 23.21 | 0.00 | - | - | 1 | 15.55% |
| QQQ250331P00475000 | 2024-06-24 2:39PM EDT | 475.00 | 24.89 | 23.14 | 23.57 | 0.00 | - | 1 | 16 | 15.46% |
| QQQ250331P00476000 | 2024-06-24 3:34PM EDT | 476.00 | 25.15 | 23.51 | 23.94 | 0.00 | - | 5 | 7 | 15.38% |
| QQQ250331P00477000 | 2024-06-24 3:51PM EDT | 477.00 | 25.80 | 23.88 | 24.31 | 0.00 | - | 2 | 6 | 15.30% |
| QQQ250331P00478000 | 2024-06-20 1:32PM EDT | 478.00 | 24.60 | 24.25 | 24.69 | 0.00 | - | 2 | 2 | 15.22% |
| QQQ250331P00480000 | 2024-06-25 12:49PM EDT | 480.00 | 26.06 | 25.02 | 25.47 | 0.00 | - | 1 | 166 | 15.06% |
| QQQ250331P00481000 | 2024-04-22 10:28AM EDT | 481.00 | 66.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331P00482000 | 2024-04-22 10:28AM EDT | 482.00 | 67.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331P00483000 | 2024-06-25 12:53PM EDT | 483.00 | 27.40 | 26.22 | 26.66 | 0.00 | - | 1 | 3 | 14.80% |
| QQQ250331P00484000 | 2024-06-20 12:29PM EDT | 484.00 | 26.15 | 26.62 | 27.08 | 0.00 | - | 35 | 51 | 14.72% |
| QQQ250331P00485000 | 2024-06-21 1:23PM EDT | 485.00 | 27.60 | 27.04 | 27.50 | 0.00 | - | 3 | 3 | 14.64% |
| QQQ250331P00486000 | 2024-06-25 3:30PM EDT | 486.00 | 27.37 | 27.46 | 27.92 | 0.00 | - | 1 | 37 | 14.56% |
| QQQ250331P00487000 | 2024-06-12 1:19PM EDT | 487.00 | 29.51 | 27.89 | 28.36 | 0.00 | - | 1 | 35 | 14.48% |
| QQQ250331P00488000 | 2024-04-29 3:25PM EDT | 488.00 | 58.64 | 39.67 | 40.29 | 0.00 | - | - | 1 | 21.27% |
| QQQ250331P00490000 | 2024-05-03 3:50PM EDT | 490.00 | 56.84 | 43.56 | 44.54 | 0.00 | - | 3 | 4 | 23.12% |
| QQQ250331P00495000 | 2024-04-22 12:57PM EDT | 495.00 | 78.14 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QQQ250331P00500000 | 2024-06-21 10:24AM EDT | 500.00 | 34.70 | 34.05 | 34.57 | 0.00 | - | 1 | 11 | 13.37% |
| QQQ250331P00505000 | 2024-05-22 2:51PM EDT | 505.00 | 52.96 | 36.37 | 37.12 | 0.00 | - | - | 1 | 12.83% |
| QQQ250331P00510000 | 2024-06-17 3:17PM EDT | 510.00 | 36.40 | 39.60 | 40.17 | 0.00 | - | 1 | 7 | 12.48% |
| QQQ250331P00520000 | 2024-06-24 10:13AM EDT | 520.00 | 46.44 | 45.94 | 46.53 | 0.00 | - | 2 | 30 | 11.51% |
| QQQ250331P00530000 | 2024-06-18 10:16AM EDT | 530.00 | 49.60 | 53.13 | 53.76 | 0.00 | - | 2 | 2 | 10.46% |
| QQQ250331P00535000 | 2024-06-24 2:44PM EDT | 535.00 | 61.00 | 57.07 | 57.70 | 0.00 | - | 1 | 3 | 9.88% |
| QQQ250331P00550000 | 2024-06-18 12:18PM EDT | 550.00 | 66.30 | 70.50 | 71.09 | 0.00 | - | - | 0 | 8.59% |
| QQQ250331P00560000 | 2024-06-13 10:43AM EDT | 560.00 | 83.70 | 80.50 | 81.09 | 0.00 | - | 1 | 0 | 9.50% |
| QQQ250331P00570000 | 2024-04-01 2:44PM EDT | 570.00 | 125.50 | 140.35 | 141.76 | 0.00 | - | - | 0 | 49.27% |
© 2024 Yahoo. Todos los derechos reservados.