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 diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ251219C00174780 | 2023-12-27 11:47AM EDT | 174.78 | 248.72 | 258.31 | 262.00 | 0.00 | - | - | 10 | 0.00% |
| QQQ251219C00175000 | 2023-12-26 11:14AM EDT | 175.00 | 246.69 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ251219C00179780 | 2024-01-16 1:02AM EDT | 179.78 | 207.22 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00180000 | 2023-11-07 11:40AM EDT | 180.00 | 207.22 | 221.33 | 225.18 | 0.00 | - | 2 | 28 | 0.00% |
| QQQ251219C00184780 | 2024-01-10 11:12AM EDT | 184.78 | 233.98 | 260.85 | 265.47 | 0.00 | - | 5 | 13 | 0.00% |
| QQQ251219C00185000 | 2023-12-12 3:03PM EDT | 185.00 | 225.69 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 0.00% |
| QQQ251219C00189780 | 2024-01-16 1:02AM EDT | 189.78 | 216.50 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00190000 | 2023-11-20 4:27PM EDT | 190.00 | 216.50 | 225.14 | 228.93 | 0.00 | - | 5 | 292 | 0.00% |
| QQQ251219C00194780 | 2024-04-19 2:49PM EDT | 194.78 | 233.76 | 266.71 | 270.57 | 0.00 | - | 5 | 82 | 56.21% |
| QQQ251219C00195000 | 2023-12-22 1:54PM EDT | 195.00 | 228.19 | 0.00 | 0.00 | 0.00 | - | 21 | 82 | 0.00% |
| QQQ251219C00199780 | 2024-05-09 11:45AM EDT | 199.78 | 253.58 | 262.19 | 266.05 | 0.00 | - | 7 | 26 | 55.44% |
| QQQ251219C00200000 | 2023-12-20 2:42PM EDT | 200.00 | 225.34 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| QQQ251219C00204780 | 2023-12-19 4:16PM EDT | 204.78 | 218.98 | 221.42 | 225.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ251219C00205000 | 2023-12-19 4:16PM EDT | 205.00 | 218.98 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ251219C00209780 | 2024-01-29 12:06PM EDT | 209.78 | 231.40 | 238.37 | 242.21 | 0.00 | - | 1 | 78 | 24.46% |
| QQQ251219C00210000 | 2023-11-22 11:52AM EDT | 210.00 | 199.00 | 213.09 | 216.92 | 0.00 | - | 1 | 77 | 0.00% |
| QQQ251219C00214780 | 2024-03-21 11:38AM EDT | 214.78 | 249.22 | 214.52 | 218.25 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ251219C00215000 | 2023-10-17 11:58AM EDT | 215.00 | 176.25 | 188.12 | 192.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ251219C00219780 | 2024-01-16 1:02AM EDT | 219.78 | 165.90 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00220000 | 2023-10-02 3:20PM EDT | 220.00 | 165.90 | 157.64 | 161.43 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ251219C00224780 | 2024-05-15 12:01PM EDT | 224.78 | 240.52 | 239.68 | 243.55 | 0.00 | - | 16 | 12 | 51.69% |
| QQQ251219C00225000 | 2023-10-18 9:36AM EDT | 225.00 | 166.51 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ251219C00229780 | 2024-05-08 3:17PM EDT | 229.78 | 225.83 | 235.20 | 239.07 | 0.00 | - | 1 | 9 | 50.97% |
| QQQ251219C00230000 | 2023-10-17 10:23AM EDT | 230.00 | 162.95 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ251219C00234780 | 2024-04-30 3:54PM EDT | 234.78 | 209.59 | 230.73 | 234.60 | 0.00 | - | 1 | 89 | 50.25% |
| QQQ251219C00235000 | 2023-10-17 10:23AM EDT | 235.00 | 158.96 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| QQQ251219C00239780 | 2024-04-30 9:56AM EDT | 239.78 | 210.20 | 226.27 | 230.14 | 0.00 | - | 1 | 3 | 51.56% |
| QQQ251219C00240000 | 2023-10-17 10:35AM EDT | 240.00 | 155.25 | 167.17 | 171.05 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ251219C00244780 | 2024-01-16 1:02AM EDT | 244.78 | 152.20 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00245000 | 2023-10-17 11:56AM EDT | 245.00 | 152.20 | 163.15 | 167.00 | 0.00 | - | - | 54 | 0.00% |
| QQQ251219C00249780 | 2024-04-01 11:33AM EDT | 249.78 | 214.29 | 191.11 | 193.02 | 0.00 | - | 1 | 115 | 0.00% |
| QQQ251219C00250000 | 2023-11-10 1:39PM EDT | 250.00 | 153.12 | 163.68 | 167.54 | 0.00 | - | 3 | 114 | 0.00% |
| QQQ251219C00254780 | 2024-01-16 1:03AM EDT | 254.78 | 145.42 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00255000 | 2023-10-16 3:16PM EDT | 255.00 | 145.42 | 154.77 | 158.64 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ251219C00259780 | 2024-01-16 1:03AM EDT | 259.78 | 140.73 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00260000 | 2023-10-17 11:51AM EDT | 260.00 | 140.73 | 150.86 | 154.73 | 0.00 | - | 140 | 131 | 0.00% |
| QQQ251219C00264780 | 2024-05-13 2:02PM EDT | 264.78 | 199.05 | 204.13 | 208.00 | 0.00 | - | 2 | 62 | 47.87% |
| QQQ251219C00265000 | 2023-10-16 1:16PM EDT | 265.00 | 137.64 | 146.74 | 150.61 | 0.00 | - | 120 | 60 | 0.00% |
| QQQ251219C00269780 | 2023-12-21 4:41PM EDT | 269.78 | 162.68 | 173.76 | 176.75 | 0.00 | - | - | 195 | 0.00% |
| QQQ251219C00270000 | 2023-12-21 4:41PM EDT | 270.00 | 162.68 | 0.00 | 0.00 | 0.00 | - | 91 | 195 | 0.00% |
| QQQ251219C00274780 | 2024-04-29 9:30AM EDT | 274.78 | 180.95 | 195.37 | 199.23 | 0.00 | - | 1 | 44 | 46.47% |
| QQQ251219C00275000 | 2023-10-19 10:48AM EDT | 275.00 | 125.20 | 139.14 | 143.00 | 0.00 | - | 1 | 43 | 0.00% |
| QQQ251219C00279780 | 2024-04-17 3:36PM EDT | 279.78 | 172.17 | 191.00 | 194.87 | 0.00 | - | 1 | 42 | 45.79% |
| QQQ251219C00280000 | 2023-12-11 4:02PM EDT | 280.00 | 144.08 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ251219C00284780 | 2024-04-25 11:34AM EDT | 284.78 | 160.37 | 186.65 | 190.51 | 0.00 | - | 1 | 94 | 45.10% |
| QQQ251219C00285000 | 2023-11-15 11:24AM EDT | 285.00 | 135.00 | 146.07 | 149.94 | 0.00 | - | 1 | 95 | 0.00% |
| QQQ251219C00289780 | 2024-05-10 3:11PM EDT | 289.78 | 175.04 | 182.32 | 186.18 | 0.00 | - | 1 | 19 | 44.44% |
| QQQ251219C00290000 | 2023-11-01 4:01PM EDT | 290.00 | 106.23 | 130.28 | 133.03 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ251219C00294780 | 2024-04-22 10:24AM EDT | 294.78 | 148.00 | 178.00 | 181.86 | 0.00 | - | 1 | 2 | 43.78% |
| QQQ251219C00295000 | 2023-10-16 1:15PM EDT | 295.00 | 115.52 | 123.40 | 127.27 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ251219C00299780 | 2024-05-15 1:53PM EDT | 299.78 | 176.00 | 173.71 | 177.56 | 0.00 | - | 2 | 208 | 43.13% |
| QQQ251219C00300000 | 2023-12-21 10:37AM EDT | 300.00 | 137.95 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| QQQ251219C00304780 | 2024-04-19 10:28AM EDT | 304.78 | 145.15 | 169.42 | 173.27 | 0.00 | - | 1 | 11 | 42.48% |
| QQQ251219C00305000 | 2023-12-20 1:44PM EDT | 305.00 | 137.56 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| QQQ251219C00309780 | 2024-05-15 3:14PM EDT | 309.78 | 167.50 | 165.16 | 169.01 | 0.00 | - | 1 | 82 | 41.85% |
| QQQ251219C00310000 | 2023-12-15 1:31PM EDT | 310.00 | 128.11 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ251219C00314780 | 2024-04-19 3:24PM EDT | 314.78 | 133.00 | 160.93 | 164.78 | 0.00 | - | 47 | 590 | 41.24% |
| QQQ251219C00315000 | 2023-11-24 10:47AM EDT | 315.00 | 113.79 | 125.27 | 129.15 | 0.00 | - | 2 | 17 | 0.00% |
| QQQ251219C00319780 | 2024-05-15 12:58PM EDT | 319.78 | 158.17 | 156.71 | 160.54 | 0.00 | - | 1 | 222 | 40.61% |
| QQQ251219C00320000 | 2023-12-15 2:01PM EDT | 320.00 | 121.80 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 0.00% |
| QQQ251219C00324780 | 2024-05-15 3:30PM EDT | 324.78 | 155.75 | 152.52 | 156.35 | 0.00 | - | 20 | 60 | 40.01% |
| QQQ251219C00325000 | 2023-12-26 4:25PM EDT | 325.00 | 121.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ251219C00329780 | 2024-05-07 2:51PM EDT | 329.78 | 139.88 | 148.37 | 152.22 | 0.00 | - | 1 | 305 | 39.44% |
| QQQ251219C00330000 | 2023-12-19 12:47PM EDT | 330.00 | 116.77 | 0.00 | 0.00 | 0.00 | - | 20 | 320 | 0.00% |
| QQQ251219C00334780 | 2024-05-17 10:29AM EDT | 334.78 | 146.94 | 144.24 | 148.11 | +4.74 | +3.33% | 1 | 26 | 38.88% |
| QQQ251219C00335000 | 2023-12-11 2:49PM EDT | 335.00 | 102.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ251219C00339780 | 2024-05-07 9:39AM EDT | 339.78 | 133.50 | 140.13 | 143.98 | 0.00 | - | 1 | 168 | 38.29% |
| QQQ251219C00340000 | 2023-12-20 4:10PM EDT | 340.00 | 105.50 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QQQ251219C00344780 | 2024-05-01 12:18PM EDT | 344.78 | 114.31 | 136.07 | 139.89 | 0.00 | - | 1 | 12 | 37.72% |
| QQQ251219C00345000 | 2023-12-13 12:54PM EDT | 345.00 | 98.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ251219C00349780 | 2024-05-17 3:02PM EDT | 349.78 | 133.40 | 132.29 | 135.46 | -1.49 | -1.10% | 1 | 498 | 36.94% |
| QQQ251219C00350000 | 2023-12-21 1:31PM EDT | 350.00 | 98.99 | 0.00 | 0.00 | 0.00 | - | 5 | 507 | 0.00% |
| QQQ251219C00354780 | 2024-05-16 3:26PM EDT | 354.78 | 131.25 | 128.02 | 131.87 | 0.00 | - | 5 | 139 | 36.65% |
| QQQ251219C00355000 | 2023-12-14 2:13PM EDT | 355.00 | 92.46 | 0.00 | 0.00 | 0.00 | - | 21 | 139 | 0.00% |
| QQQ251219C00359780 | 2024-05-15 12:52PM EDT | 359.78 | 125.27 | 124.05 | 127.87 | 0.00 | - | 1 | 102 | 36.10% |
| QQQ251219C00360000 | 2023-12-19 11:21AM EDT | 360.00 | 95.84 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| QQQ251219C00364780 | 2024-05-15 10:56AM EDT | 364.78 | 120.08 | 120.11 | 123.98 | 0.00 | - | 1 | 140 | 35.61% |
| QQQ251219C00365000 | 2023-12-21 4:30PM EDT | 365.00 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| QQQ251219C00369780 | 2024-05-14 10:15AM EDT | 369.78 | 111.24 | 116.21 | 120.06 | 0.00 | - | 1 | 67 | 35.08% |
| QQQ251219C00370000 | 2023-12-20 3:53PM EDT | 370.00 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| QQQ251219C00374780 | 2024-05-16 3:39PM EDT | 374.78 | 115.14 | 112.35 | 116.22 | 0.00 | - | 2 | 386 | 34.59% |
| QQQ251219C00375000 | 2023-12-20 4:26PM EDT | 375.00 | 82.00 | 0.00 | 0.00 | 0.00 | - | 3 | 307 | 0.00% |
| QQQ251219C00379780 | 2024-05-16 10:02AM EDT | 379.78 | 110.95 | 108.67 | 112.05 | 0.00 | - | 2 | 1,305 | 33.90% |
| QQQ251219C00380000 | 2023-12-26 4:56PM EDT | 380.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| QQQ251219C00384780 | 2024-05-10 10:21AM EDT | 384.78 | 107.50 | 104.91 | 108.30 | +8.94 | +9.07% | 1 | 621 | 33.43% |
| QQQ251219C00385000 | 2023-12-26 2:19PM EDT | 385.00 | 79.48 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| QQQ251219C00389780 | 2024-05-15 11:13AM EDT | 389.78 | 102.29 | 101.14 | 104.58 | 0.00 | - | 2 | 2,902 | 32.96% |
| QQQ251219C00390000 | 2023-12-26 4:52PM EDT | 390.00 | 76.81 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| QQQ251219C00394780 | 2024-05-15 2:15PM EDT | 394.78 | 100.00 | 97.44 | 100.91 | 0.00 | - | 12 | 3,976 | 32.50% |
| QQQ251219C00395000 | 2023-12-20 4:08PM EDT | 395.00 | 68.29 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| QQQ251219C00399780 | 2024-05-09 10:15AM EDT | 399.78 | 86.19 | 93.87 | 97.29 | 0.00 | - | 3 | 1,449 | 32.05% |
| QQQ251219C00400000 | 2023-12-26 4:26PM EDT | 400.00 | 70.51 | 0.00 | 0.00 | 0.00 | - | 11 | 483 | 0.00% |
| QQQ251219C00404780 | 2024-05-10 10:31AM EDT | 404.78 | 84.05 | 90.33 | 93.74 | 0.00 | - | 1 | 1,864 | 31.62% |
| QQQ251219C00405000 | 2023-12-22 3:19PM EDT | 405.00 | 65.40 | 0.00 | 0.00 | 0.00 | - | 7 | 273 | 0.00% |
| QQQ251219C00409780 | 2024-05-15 3:35PM EDT | 409.78 | 89.10 | 86.77 | 90.22 | 0.00 | - | 4 | 318 | 31.18% |
| QQQ251219C00410000 | 2023-12-26 2:34PM EDT | 410.00 | 63.94 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
| QQQ251219C00414780 | 2024-05-16 3:44PM EDT | 414.78 | 85.64 | 83.51 | 86.80 | 0.00 | - | 2 | 430 | 30.77% |
| QQQ251219C00415000 | 2023-12-19 1:09PM EDT | 415.00 | 59.88 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| QQQ251219C00419780 | 2024-05-15 3:32PM EDT | 419.78 | 82.38 | 79.90 | 83.36 | 0.00 | - | 10 | 1,241 | 30.34% |
| QQQ251219C00420000 | 2023-12-26 4:40PM EDT | 420.00 | 58.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 0.00% |
| QQQ251219C00424780 | 2024-05-16 3:44PM EDT | 424.78 | 78.80 | 76.54 | 80.01 | 0.00 | - | 1 | 1,258 | 29.93% |
| QQQ251219C00425000 | 2023-12-21 11:08AM EDT | 425.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| QQQ251219C00429780 | 2024-05-10 3:19PM EDT | 429.78 | 68.64 | 73.25 | 76.26 | 0.00 | - | 3 | 566 | 29.31% |
| QQQ251219C00430000 | 2024-05-17 10:46AM EDT | 430.00 | 75.60 | 73.10 | 76.61 | +0.85 | +1.14% | 2 | 99 | 29.52% |
| QQQ251219C00434780 | 2024-05-15 2:46PM EDT | 434.78 | 72.20 | 70.01 | 73.47 | 0.00 | - | 7 | 327 | 29.12% |
| QQQ251219C00435000 | 2023-12-22 12:40PM EDT | 435.00 | 48.90 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 0.00% |
| QQQ251219C00439780 | 2024-05-08 3:49PM EDT | 439.78 | 61.25 | 66.85 | 70.30 | 0.00 | - | 2 | 919 | 28.73% |
| QQQ251219C00440000 | 2024-05-15 1:46PM EDT | 440.00 | 67.70 | 66.75 | 70.18 | 0.00 | - | 1 | 1,072 | 28.72% |
| QQQ251219C00444780 | 2024-05-15 11:56AM EDT | 444.78 | 63.87 | 63.81 | 67.21 | 0.00 | - | 91 | 428 | 28.35% |
| QQQ251219C00445000 | 2023-12-21 12:32PM EDT | 445.00 | 42.70 | 0.00 | 0.00 | 0.00 | - | 150 | 328 | 0.00% |
| QQQ251219C00449780 | 2024-05-17 3:53PM EDT | 449.78 | 62.75 | 60.75 | 64.19 | +1.81 | +2.97% | 2 | 535 | 27.98% |
| QQQ251219C00450000 | 2024-05-17 3:52PM EDT | 450.00 | 62.75 | 60.61 | 64.06 | -0.45 | -0.71% | 41 | 3,500 | 27.97% |
| QQQ251219C00454780 | 2024-05-17 3:52PM EDT | 454.78 | 59.70 | 57.72 | 61.28 | -1.29 | -2.12% | 10 | 391 | 27.64% |
| QQQ251219C00455000 | 2023-12-18 1:57PM EDT | 455.00 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.20% |
| QQQ251219C00459780 | 2024-05-15 3:48PM EDT | 459.78 | 56.76 | 54.97 | 58.38 | 0.00 | - | 4 | 974 | 27.28% |
| QQQ251219C00460000 | 2024-05-16 9:39AM EDT | 460.00 | 57.40 | 54.83 | 58.25 | 0.00 | - | 1 | 1,200 | 27.27% |
| QQQ251219C00464780 | 2024-05-16 2:48PM EDT | 464.78 | 54.83 | 52.45 | 55.58 | 0.00 | - | 1 | 331 | 26.94% |
| QQQ251219C00465000 | 2023-12-20 4:08PM EDT | 465.00 | 32.79 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 0.39% |
| QQQ251219C00469780 | 2024-05-16 11:03AM EDT | 469.78 | 52.92 | 49.50 | 52.87 | 0.00 | - | 1 | 1,739 | 26.62% |
| QQQ251219C00470000 | 2024-05-16 10:37AM EDT | 470.00 | 52.29 | 49.68 | 52.74 | 0.00 | - | 1 | 809 | 26.60% |
| QQQ251219C00474780 | 2024-05-16 11:45AM EDT | 474.78 | 50.11 | 46.87 | 50.22 | 0.00 | - | 13 | 1,160 | 26.29% |
| QQQ251219C00475000 | 2023-12-26 11:28AM EDT | 475.00 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 0.78% |
| QQQ251219C00479780 | 2024-05-06 1:10PM EDT | 479.78 | 39.55 | 44.33 | 47.67 | 0.00 | - | 594 | 1,220 | 25.98% |
| QQQ251219C00480000 | 2024-05-17 11:01AM EDT | 480.00 | 46.18 | 44.20 | 47.56 | +0.20 | +0.43% | 20 | 1,221 | 25.97% |
| QQQ251219C00484780 | 2024-05-10 2:27PM EDT | 484.78 | 38.64 | 41.84 | 45.20 | 0.00 | - | 1 | 394 | 25.68% |
| QQQ251219C00485000 | 2023-12-22 4:44PM EDT | 485.00 | 27.21 | 0.00 | 0.00 | 0.00 | - | 27 | 68 | 1.56% |
| QQQ251219C00489780 | 2024-05-15 3:29PM EDT | 489.78 | 42.00 | 40.31 | 42.08 | 0.00 | - | 20 | 104 | 25.07% |
| QQQ251219C00490000 | 2024-05-16 12:23PM EDT | 490.00 | 42.50 | 40.21 | 41.97 | 0.00 | - | 1 | 2,546 | 25.06% |
| QQQ251219C00494780 | 2024-05-13 3:50PM EDT | 494.78 | 34.93 | 38.01 | 39.78 | 0.00 | - | 5 | 172 | 24.79% |
| QQQ251219C00495000 | 2023-12-22 12:26PM EDT | 495.00 | 23.76 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| QQQ251219C00499780 | 2024-05-17 2:39PM EDT | 499.78 | 36.14 | 35.79 | 37.57 | -0.81 | -2.19% | 2 | 4,034 | 24.52% |
| QQQ251219C00500000 | 2024-05-16 3:28PM EDT | 500.00 | 37.31 | 35.70 | 37.48 | 0.00 | - | 5 | 1,812 | 24.51% |
| QQQ251219C00504780 | 2024-05-15 10:18AM EDT | 504.78 | 33.00 | 33.64 | 35.35 | 0.00 | - | 2 | 205 | 24.22% |
| QQQ251219C00505000 | 2023-12-20 11:26AM EDT | 505.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 1.56% |
| QQQ251219C00509780 | 2024-05-06 3:16PM EDT | 509.78 | 27.63 | 31.59 | 33.31 | 0.00 | - | 212 | 2,145 | 23.97% |
| QQQ251219C00510000 | 2024-05-15 4:04PM EDT | 510.00 | 32.65 | 31.50 | 33.31 | 0.00 | - | 2 | 201 | 24.00% |
| QQQ251219C00514780 | 2024-05-17 11:11AM EDT | 514.78 | 30.70 | 29.61 | 31.44 | -0.24 | -0.78% | 1 | 101 | 23.77% |
| QQQ251219C00515000 | 2023-11-16 11:01AM EDT | 515.00 | 13.08 | 15.69 | 17.09 | 0.00 | - | 1 | 82 | 16.99% |
| QQQ251219C00519780 | 2024-05-16 12:37PM EDT | 519.78 | 29.73 | 27.70 | 29.57 | 0.00 | - | 1 | 1,029 | 23.54% |
| QQQ251219C00520000 | 2024-05-16 3:27PM EDT | 520.00 | 29.14 | 27.62 | 29.32 | 0.00 | - | 6 | 468 | 23.45% |
| QQQ251219C00524780 | 2024-05-16 9:39AM EDT | 524.78 | 27.19 | 25.91 | 27.62 | 0.00 | - | 1 | 4,106 | 23.24% |
| QQQ251219C00525000 | 2023-12-21 4:34PM EDT | 525.00 | 15.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| QQQ251219C00529780 | 2024-05-08 3:17PM EDT | 529.78 | 21.20 | 24.18 | 26.06 | 0.00 | - | 1 | 126 | 23.09% |
| QQQ251219C00530000 | 2023-12-21 2:00PM EDT | 530.00 | 13.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| QQQ251219C00534780 | 2024-05-10 3:35PM EDT | 534.78 | 20.55 | 22.54 | 24.35 | 0.00 | - | 2 | 392 | 22.84% |
| QQQ251219C00535000 | 2023-12-18 4:51PM EDT | 535.00 | 12.68 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 3.13% |
| QQQ251219C00539780 | 2024-05-14 3:26PM EDT | 539.78 | 20.00 | 20.98 | 22.63 | 0.00 | - | 1 | 207 | 22.56% |
| QQQ251219C00540000 | 2023-12-21 4:25PM EDT | 540.00 | 12.17 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 3.13% |
| QQQ251219C00544780 | 2024-04-10 1:13PM EDT | 544.78 | 19.93 | 17.27 | 17.90 | 0.00 | - | 4 | 261 | 20.69% |
| QQQ251219C00545000 | 2023-11-16 11:01AM EDT | 545.00 | 8.20 | 9.85 | 11.03 | 0.00 | - | 1 | 51 | 16.92% |
| QQQ251219C00549780 | 2024-05-16 4:04PM EDT | 549.78 | 19.00 | 18.13 | 19.73 | 0.00 | - | 1 | 6,764 | 22.16% |
| QQQ251219C00550000 | 2023-12-01 1:36PM EDT | 550.00 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,371 | 3.13% |
| QQQ251219C00554780 | 2024-05-15 9:53AM EDT | 554.78 | 16.33 | 16.83 | 18.73 | 0.00 | - | 2 | 334 | 22.14% |
| QQQ251219C00555000 | 2023-12-22 1:16PM EDT | 555.00 | 9.73 | 0.00 | 0.00 | 0.00 | - | 30 | 83 | 3.13% |
| QQQ251219C00559780 | 2024-04-16 10:52AM EDT | 559.78 | 15.04 | 15.61 | 17.26 | 0.00 | - | 3 | 166 | 21.86% |
| QQQ251219C00560000 | 2023-12-08 1:59PM EDT | 560.00 | 6.81 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
| QQQ251219C00564780 | 2024-05-16 11:07AM EDT | 564.78 | 16.40 | 14.46 | 16.28 | 0.00 | - | 10 | 301 | 21.80% |
| QQQ251219C00565000 | 2023-12-14 1:45PM EDT | 565.00 | 7.32 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| QQQ251219C00569780 | 2024-04-19 10:10AM EDT | 569.78 | 10.65 | 13.39 | 14.98 | 0.00 | - | 40 | 4,058 | 21.54% |
| QQQ251219C00570000 | 2023-12-22 12:46PM EDT | 570.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 12 | 376 | 3.13% |
| QQQ251219C00574780 | 2024-04-25 10:25AM EDT | 574.78 | 9.07 | 12.40 | 14.19 | 0.00 | - | 2 | 342 | 21.54% |
| QQQ251219C00575000 | 2023-12-19 10:31AM EDT | 575.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 3.13% |
| QQQ251219C00579780 | 2024-05-15 11:53AM EDT | 579.78 | 12.26 | 11.47 | 12.89 | 0.00 | - | 6 | 3,282 | 21.20% |
| QQQ251219C00580000 | 2023-12-26 4:22PM EDT | 580.00 | 7.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2,324 | 3.13% |
| QQQ251219C00584780 | 2024-05-15 9:47AM EDT | 584.78 | 10.43 | 10.60 | 12.12 | 0.00 | - | 1 | 599 | 21.16% |
| QQQ251219C00585000 | 2023-12-21 3:53PM EDT | 585.00 | 6.01 | 0.00 | 0.00 | 0.00 | - | 260 | 219 | 3.13% |
| QQQ251219C00589780 | 2024-04-22 1:06PM EDT | 589.78 | 6.91 | 10.03 | 11.28 | 0.00 | - | 2 | 214 | 21.05% |
| QQQ251219C00590000 | 2023-12-21 1:59PM EDT | 590.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| QQQ251219C00594780 | 2024-04-23 1:18PM EDT | 594.78 | 7.12 | 9.28 | 10.66 | 0.00 | - | 4 | 440 | 21.05% |
| QQQ251219C00595000 | 2023-12-22 11:26AM EDT | 595.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 2 | 113 | 3.13% |
| QQQ251219C00599780 | 2024-05-16 10:10AM EDT | 599.78 | 9.49 | 8.61 | 9.68 | 0.00 | - | 50 | 99 | 20.78% |
| QQQ251219C00600000 | 2023-12-21 1:58PM EDT | 600.00 | 4.69 | 0.00 | 0.00 | 0.00 | - | - | 33 | 3.13% |
| QQQ251219C00604780 | 2024-04-22 10:31AM EDT | 604.78 | 5.44 | 7.68 | 9.08 | 0.00 | - | 8 | 47 | 20.75% |
| QQQ251219C00609780 | 2024-04-22 10:33AM EDT | 609.78 | 4.91 | 7.10 | 8.47 | 0.00 | - | 24 | 298 | 20.68% |
| QQQ251219C00610000 | 2023-12-22 12:07PM EDT | 610.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| QQQ251219C00615000 | 2024-05-14 1:29PM EDT | 615.00 | 6.32 | 6.52 | 7.77 | 0.00 | - | 4 | 582 | 20.53% |
| QQQ251219C00620000 | 2024-05-16 11:00AM EDT | 620.00 | 7.05 | 6.02 | 7.19 | 0.00 | - | 1 | 251 | 20.43% |
| QQQ251219C00625000 | 2024-04-25 10:05AM EDT | 625.00 | 4.20 | 5.77 | 6.74 | 0.00 | - | 1 | 262 | 20.41% |
| QQQ251219C00630000 | 2024-05-02 2:27PM EDT | 630.00 | 3.70 | 5.36 | 6.23 | 0.00 | - | 2 | 169 | 20.31% |
| QQQ251219C00635000 | 2024-05-06 1:26PM EDT | 635.00 | 4.25 | 4.94 | 5.79 | 0.00 | - | 2 | 200 | 20.26% |
| QQQ251219C00640000 | 2024-04-19 10:15AM EDT | 640.00 | 3.87 | 4.56 | 5.32 | 0.00 | - | 2 | 311 | 20.14% |
| QQQ251219C00645000 | 2024-05-15 11:07AM EDT | 645.00 | 4.33 | 4.22 | 4.97 | 0.00 | - | 2 | 395 | 20.12% |
| QQQ251219C00650000 | 2024-05-16 12:45PM EDT | 650.00 | 4.61 | 3.69 | 4.61 | 0.00 | - | 3 | 984 | 20.06% |
| QQQ251219C00655000 | 2024-04-26 1:58PM EDT | 655.00 | 3.28 | 3.60 | 4.34 | 0.00 | - | 205 | 303 | 20.08% |
| QQQ251219C00660000 | 2024-05-16 11:10AM EDT | 660.00 | 3.93 | 3.33 | 4.04 | 0.00 | - | 1 | 362 | 20.05% |
| QQQ251219C00665000 | 2024-05-17 10:04AM EDT | 665.00 | 3.36 | 2.87 | 3.96 | +0.41 | +13.90% | 1 | 1,017 | 20.25% |
| QQQ251219C00670000 | 2024-05-15 2:56PM EDT | 670.00 | 3.19 | 2.81 | 3.52 | 0.00 | - | 4 | 1,973 | 20.01% |
Opciones de ventapor19 de diciembre de 2025
| Nombre del contrato | Fecha de última operación | Golpe | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ251219P00174780 | 2024-05-14 4:02PM EDT | 174.78 | 0.69 | 0.62 | 1.24 | 0.00 | - | 1 | 1,178 | 38.32% |
| QQQ251219P00175000 | 2023-12-22 11:41AM EDT | 175.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 1,159 | 12.50% |
| QQQ251219P00179780 | 2024-05-07 3:55PM EDT | 179.78 | 0.90 | 0.47 | 1.10 | 0.00 | - | 1 | 5,486 | 36.56% |
| QQQ251219P00180000 | 2023-12-18 11:41AM EDT | 180.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 20 | 5,444 | 12.50% |
| QQQ251219P00184780 | 2024-02-15 2:40PM EDT | 184.78 | 1.37 | 1.15 | 1.79 | 0.00 | - | 1 | 882 | 38.59% |
| QQQ251219P00185000 | 2023-12-20 4:36PM EDT | 185.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 863 | 12.50% |
| QQQ251219P00189780 | 2024-04-18 10:00AM EDT | 189.78 | 1.68 | 0.40 | 1.45 | 0.00 | - | 4 | 1,429 | 36.19% |
| QQQ251219P00190000 | 2023-12-20 4:36PM EDT | 190.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 780 | 12.50% |
| QQQ251219P00194780 | 2024-02-05 12:20PM EDT | 194.78 | 1.69 | 1.28 | 1.81 | 0.00 | - | 2 | 119 | 36.60% |
| QQQ251219P00195000 | 2023-12-20 4:21PM EDT | 195.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 12.50% |
| QQQ251219P00199780 | 2024-05-09 12:21PM EDT | 199.78 | 1.24 | 0.95 | 1.41 | 0.00 | - | 1 | 2,463 | 34.08% |
| QQQ251219P00200000 | 2023-12-26 3:36PM EDT | 200.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2,324 | 12.50% |
| QQQ251219P00204780 | 2024-05-09 12:21PM EDT | 204.78 | 1.33 | 0.85 | 1.50 | 0.00 | - | 1 | 113 | 33.50% |
| QQQ251219P00205000 | 2023-12-20 2:51PM EDT | 205.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 12.50% |
| QQQ251219P00209780 | 2024-04-30 11:14AM EDT | 209.78 | 1.79 | 0.95 | 1.60 | 0.00 | - | 20 | 3,184 | 32.95% |
| QQQ251219P00210000 | 2023-12-22 3:32PM EDT | 210.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,321 | 12.50% |
| QQQ251219P00214780 | 2024-05-08 9:30AM EDT | 214.78 | 2.08 | 1.05 | 1.70 | 0.00 | - | 1 | 30 | 32.39% |
| QQQ251219P00215000 | 2023-11-30 4:38PM EDT | 215.00 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| QQQ251219P00219780 | 2024-05-15 11:48AM EDT | 219.78 | 1.42 | 1.16 | 1.82 | 0.00 | - | 4 | 62 | 31.89% |
| QQQ251219P00220000 | 2023-12-26 10:30AM EDT | 220.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| QQQ251219P00224780 | 2024-05-06 3:58PM EDT | 224.78 | 1.77 | 1.27 | 1.94 | 0.00 | - | 1 | 46 | 31.37% |
| QQQ251219P00225000 | 2023-12-21 1:26PM EDT | 225.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 12.50% |
| QQQ251219P00229780 | 2024-05-10 4:08PM EDT | 229.78 | 1.51 | 1.40 | 2.07 | -0.42 | -21.76% | 1 | 580 | 30.87% |
| QQQ251219P00230000 | 2023-12-22 3:32PM EDT | 230.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 12.50% |
| QQQ251219P00234780 | 2024-05-10 12:23PM EDT | 234.78 | 1.97 | 1.54 | 2.22 | 0.00 | - | 2 | 183 | 30.41% |
| QQQ251219P00235000 | 2023-12-21 1:27PM EDT | 235.00 | 4.53 | 0.00 | 0.00 | 0.00 | - | 44 | 86 | 12.50% |
| QQQ251219P00239780 | 2024-05-06 11:52AM EDT | 239.78 | 2.26 | 1.68 | 2.37 | 0.00 | - | 6 | 547 | 29.94% |
| QQQ251219P00240000 | 2023-12-21 1:27PM EDT | 240.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 120 | 488 | 12.50% |
| QQQ251219P00244780 | 2024-05-16 1:22PM EDT | 244.78 | 2.10 | 1.84 | 2.53 | 0.00 | - | 1 | 212 | 29.47% |
| QQQ251219P00245000 | 2023-12-21 1:27PM EDT | 245.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 82 | 51 | 12.50% |
| QQQ251219P00249780 | 2024-05-07 10:01AM EDT | 249.78 | 2.70 | 2.00 | 2.35 | 0.00 | - | 1 | 2,667 | 28.21% |
| QQQ251219P00250000 | 2023-12-21 4:34PM EDT | 250.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1,614 | 6.25% |
| QQQ251219P00254780 | 2024-05-15 2:13PM EDT | 254.78 | 2.50 | 2.18 | 2.89 | 0.00 | - | 100 | 1,093 | 28.59% |
| QQQ251219P00255000 | 2023-12-21 1:28PM EDT | 255.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 84 | 1,123 | 6.25% |
| QQQ251219P00259780 | 2024-05-08 2:11PM EDT | 259.78 | 2.99 | 2.36 | 3.08 | 0.00 | - | 1 | 1,209 | 28.15% |
| QQQ251219P00260000 | 2023-12-21 2:35PM EDT | 260.00 | 6.36 | 0.00 | 0.00 | 0.00 | - | 2 | 1,121 | 6.25% |
| QQQ251219P00264780 | 2024-05-06 12:37PM EDT | 264.78 | 3.33 | 2.57 | 3.30 | 0.00 | - | 2 | 791 | 27.74% |
| QQQ251219P00265000 | 2023-12-21 3:10PM EDT | 265.00 | 6.79 | 0.00 | 0.00 | 0.00 | - | 4 | 790 | 6.25% |
| QQQ251219P00269780 | 2024-05-15 2:13PM EDT | 269.78 | 3.15 | 2.79 | 3.52 | 0.00 | - | 100 | 1,250 | 27.32% |
| QQQ251219P00270000 | 2023-12-26 12:11PM EDT | 270.00 | 6.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,075 | 6.25% |
| QQQ251219P00274780 | 2024-05-08 12:27PM EDT | 274.78 | 3.65 | 3.03 | 3.76 | 0.00 | - | 5 | 989 | 26.91% |
| QQQ251219P00275000 | 2023-12-18 4:58PM EDT | 275.00 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 974 | 6.25% |
| QQQ251219P00279780 | 2024-05-09 12:45PM EDT | 279.78 | 4.12 | 3.28 | 4.02 | 0.00 | - | 3 | 6,073 | 26.52% |
| QQQ251219P00280000 | 2023-12-26 4:47PM EDT | 280.00 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1 | 6,053 | 6.25% |
| QQQ251219P00284780 | 2024-05-13 9:46AM EDT | 284.78 | 4.38 | 3.48 | 4.47 | 0.00 | - | 1 | 5,588 | 26.39% |
| QQQ251219P00285000 | 2023-12-20 11:23AM EDT | 285.00 | 8.44 | 0.00 | 0.00 | 0.00 | - | 20 | 2,935 | 6.25% |
| QQQ251219P00289780 | 2024-05-10 2:59PM EDT | 289.78 | 4.51 | 3.76 | 4.55 | 0.00 | - | 222 | 4,831 | 25.70% |
| QQQ251219P00290000 | 2023-12-15 1:37PM EDT | 290.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1,300 | 2,734 | 6.25% |
| QQQ251219P00294780 | 2024-05-01 9:59AM EDT | 294.78 | 6.53 | 4.09 | 4.90 | 0.00 | - | 2 | 1,244 | 25.37% |
| QQQ251219P00295000 | 2023-12-20 12:07PM EDT | 295.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 6.25% |
| QQQ251219P00299780 | 2024-05-17 2:40PM EDT | 299.78 | 4.94 | 4.47 | 5.00 | -0.25 | -4.82% | 38 | 2,797 | 24.70% |
| QQQ251219P00300000 | 2023-12-26 4:07PM EDT | 300.00 | 10.29 | 0.00 | 0.00 | 0.00 | - | 25 | 812 | 6.25% |
| QQQ251219P00304780 | 2024-05-17 2:22PM EDT | 304.78 | 5.20 | 4.73 | 5.52 | +0.18 | +3.59% | 2 | 1,270 | 24.56% |
| QQQ251219P00305000 | 2023-12-12 4:32PM EDT | 305.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 6.25% |
| QQQ251219P00309780 | 2024-05-15 2:04PM EDT | 309.78 | 5.30 | 4.87 | 5.94 | 0.00 | - | 2 | 3,291 | 24.25% |
| QQQ251219P00310000 | 2023-12-18 4:22PM EDT | 310.00 | 11.37 | 0.00 | 0.00 | 0.00 | - | 5 | 3,199 | 6.25% |
| QQQ251219P00314780 | 2024-05-13 10:30AM EDT | 314.78 | 6.40 | 5.24 | 6.35 | 0.00 | - | 1 | 901 | 23.90% |
| QQQ251219P00315000 | 2023-12-18 4:22PM EDT | 315.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 6.25% |
| QQQ251219P00319780 | 2024-05-16 10:39AM EDT | 319.78 | 6.10 | 5.64 | 6.92 | 0.00 | - | 2 | 6,065 | 23.70% |
| QQQ251219P00320000 | 2023-12-22 12:08PM EDT | 320.00 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3,599 | 6.25% |
| QQQ251219P00324780 | 2024-05-16 1:14PM EDT | 324.78 | 6.65 | 6.23 | 7.37 | 0.00 | - | 690 | 9,215 | 23.34% |
| QQQ251219P00325000 | 2023-12-18 4:58PM EDT | 325.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,898 | 6.25% |
| QQQ251219P00329780 | 2024-05-15 12:31PM EDT | 329.78 | 7.32 | 6.82 | 7.65 | 0.00 | - | 1 | 1,364 | 22.80% |
| QQQ251219P00330000 | 2023-12-26 4:47PM EDT | 330.00 | 14.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,217 | 6.25% |
| QQQ251219P00334780 | 2024-05-16 11:08AM EDT | 334.78 | 7.50 | 7.35 | 8.24 | 0.00 | - | 3 | 1,018 | 22.54% |
| QQQ251219P00335000 | 2023-12-20 11:23AM EDT | 335.00 | 15.66 | 0.00 | 0.00 | 0.00 | - | 20 | 993 | 6.25% |
| QQQ251219P00339780 | 2024-05-16 1:22PM EDT | 339.78 | 8.14 | 7.86 | 8.76 | 0.00 | - | 84 | 6,287 | 22.18% |
| QQQ251219P00340000 | 2023-12-22 2:56PM EDT | 340.00 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4,827 | 3.13% |
| QQQ251219P00344780 | 2024-05-03 1:13PM EDT | 344.78 | 11.03 | 8.41 | 9.36 | 0.00 | - | 4 | 1,925 | 21.87% |
| QQQ251219P00345000 | 2023-12-26 2:34PM EDT | 345.00 | 17.88 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 3.13% |
| QQQ251219P00349780 | 2024-05-17 1:58PM EDT | 349.78 | 9.40 | 9.30 | 9.98 | +0.15 | +1.62% | 1 | 4,531 | 21.54% |
| QQQ251219P00350000 | 2023-12-26 4:22PM EDT | 350.00 | 18.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1,187 | 3.13% |
| QQQ251219P00354780 | 2024-05-17 2:21PM EDT | 354.78 | 10.23 | 9.62 | 10.60 | +0.30 | +3.02% | 1 | 1,198 | 21.19% |
| QQQ251219P00355000 | 2023-12-20 12:06PM EDT | 355.00 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 596 | 3.13% |
| QQQ251219P00359780 | 2024-05-17 1:42PM EDT | 359.78 | 10.86 | 10.27 | 11.31 | +0.41 | +3.92% | 1,400 | 2,400 | 20.88% |
| QQQ251219P00360000 | 2023-12-22 12:34PM EDT | 360.00 | 21.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2,896 | 3.13% |
| QQQ251219P00364780 | 2024-05-15 3:28PM EDT | 364.78 | 11.40 | 10.62 | 12.05 | 0.00 | - | 7 | 498 | 20.56% |
| QQQ251219P00365000 | 2023-12-21 12:32PM EDT | 365.00 | 23.25 | 0.00 | 0.00 | 0.00 | - | 150 | 368 | 3.13% |
| QQQ251219P00369780 | 2024-05-15 2:59PM EDT | 369.78 | 12.05 | 11.77 | 13.03 | 0.00 | - | 6 | 3,740 | 20.38% |
| QQQ251219P00370000 | 2023-12-14 4:57PM EDT | 370.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 3.13% |
| QQQ251219P00374780 | 2024-05-07 11:32AM EDT | 374.78 | 12.95 | 12.43 | 13.54 | -1.82 | -12.32% | 1 | 3,439 | 19.85% |
| QQQ251219P00375000 | 2023-12-26 5:02PM EDT | 375.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,417 | 3.13% |
| QQQ251219P00379780 | 2024-05-16 1:12PM EDT | 379.78 | 13.61 | 13.27 | 14.45 | 0.00 | - | 1 | 3,879 | 19.56% |
| QQQ251219P00380000 | 2023-12-19 4:30PM EDT | 380.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 3.13% |
| QQQ251219P00384780 | 2024-05-15 2:43PM EDT | 384.78 | 14.46 | 14.25 | 15.45 | 0.00 | - | 1 | 4,341 | 19.30% |
| QQQ251219P00385000 | 2023-12-19 1:30PM EDT | 385.00 | 27.89 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 3.13% |
| QQQ251219P00389780 | 2024-05-16 12:40PM EDT | 389.78 | 15.36 | 15.12 | 16.62 | 0.00 | - | 12 | 1,199 | 19.09% |
| QQQ251219P00390000 | 2023-12-21 12:04PM EDT | 390.00 | 30.53 | 0.00 | 0.00 | 0.00 | - | 4 | 415 | 3.13% |
| QQQ251219P00394780 | 2024-05-16 12:48PM EDT | 394.78 | 16.28 | 16.22 | 17.71 | 0.00 | - | 12 | 1,449 | 18.81% |
| QQQ251219P00395000 | 2023-12-18 11:23AM EDT | 395.00 | 30.99 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 1.56% |
| QQQ251219P00399780 | 2024-05-16 12:19PM EDT | 399.78 | 17.35 | 16.92 | 18.48 | 0.00 | - | 4 | 6,584 | 18.32% |
| QQQ251219P00400000 | 2023-12-26 4:34PM EDT | 400.00 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 1.56% |
| QQQ251219P00404780 | 2024-05-16 1:43PM EDT | 404.78 | 19.00 | 18.05 | 19.91 | 0.00 | - | 59 | 3,948 | 18.15% |
| QQQ251219P00405000 | 2023-12-21 4:20PM EDT | 405.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 1.56% |
| QQQ251219P00409780 | 2024-05-17 12:06PM EDT | 409.78 | 20.12 | 19.25 | 21.13 | +0.27 | +1.36% | 2 | 5,475 | 17.84% |
| QQQ251219P00410000 | 2023-12-22 10:52AM EDT | 410.00 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 1.56% |
| QQQ251219P00414780 | 2024-05-16 1:23PM EDT | 414.78 | 21.52 | 20.83 | 22.34 | 0.00 | - | 3 | 2,075 | 17.48% |
| QQQ251219P00415000 | 2023-12-22 3:58PM EDT | 415.00 | 38.76 | 0.00 | 0.00 | 0.00 | - | 17 | 1,920 | 1.56% |
| QQQ251219P00419780 | 2024-05-16 1:23PM EDT | 419.78 | 22.38 | 22.12 | 23.78 | 0.00 | - | 5 | 1,220 | 17.21% |
| QQQ251219P00420000 | 2023-12-22 4:51PM EDT | 420.00 | 41.16 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 1.56% |
| QQQ251219P00424780 | 2024-05-16 9:50AM EDT | 424.78 | 23.67 | 23.26 | 24.92 | 0.00 | - | 1 | 2,992 | 16.75% |
| QQQ251219P00425000 | 2023-12-08 4:38PM EDT | 425.00 | 49.00 | 0.00 | 0.00 | 0.00 | - | 58 | 316 | 0.78% |
| QQQ251219P00429780 | 2024-05-16 10:35AM EDT | 429.78 | 25.33 | 24.76 | 26.64 | 0.00 | - | 1 | 162 | 16.54% |
| QQQ251219P00430000 | 2024-05-16 10:21AM EDT | 430.00 | 25.23 | 25.12 | 26.80 | 0.00 | - | 1 | 9,923 | 16.57% |
| QQQ251219P00434780 | 2024-05-15 2:13PM EDT | 434.78 | 26.98 | 26.42 | 28.34 | 0.00 | - | 1 | 3,438 | 16.27% |
| QQQ251219P00435000 | 2023-12-26 2:38PM EDT | 435.00 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.78% |
| QQQ251219P00439780 | 2024-05-15 4:02PM EDT | 439.78 | 28.51 | 27.98 | 29.73 | 0.00 | - | 3 | 454 | 15.82% |
| QQQ251219P00440000 | 2024-05-16 11:13AM EDT | 440.00 | 28.30 | 28.13 | 30.09 | 0.00 | - | 2 | 3,069 | 15.93% |
| QQQ251219P00444780 | 2024-05-15 10:39AM EDT | 444.78 | 31.60 | 30.07 | 31.56 | 0.00 | - | 80 | 234 | 15.53% |
| QQQ251219P00445000 | 2023-12-14 3:37PM EDT | 445.00 | 54.78 | 0.00 | 0.00 | 0.00 | - | 118 | 181 | 0.39% |
| QQQ251219P00449780 | 2024-05-03 3:22PM EDT | 449.78 | 39.77 | 31.90 | 33.44 | 0.00 | - | 2 | 1,030 | 15.21% |
| QQQ251219P00450000 | 2024-05-17 10:04AM EDT | 450.00 | 32.41 | 31.96 | 33.75 | -0.15 | -0.46% | 11 | 872 | 15.30% |
| QQQ251219P00454780 | 2024-03-11 10:27AM EDT | 454.78 | 45.42 | 42.53 | 43.53 | 0.00 | - | 1 | 104 | 18.47% |
| QQQ251219P00455000 | 2023-11-28 12:23PM EDT | 455.00 | 68.83 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| QQQ251219P00459780 | 2024-04-15 2:40PM EDT | 459.78 | 48.50 | 35.47 | 36.89 | 0.00 | - | 1 | 76 | 14.30% |
| QQQ251219P00460000 | 2024-05-17 2:15PM EDT | 460.00 | 37.05 | 35.71 | 37.82 | +0.65 | +1.79% | 1 | 2,557 | 14.66% |
| QQQ251219P00464780 | 2024-04-29 10:34AM EDT | 464.78 | 48.88 | 37.79 | 39.91 | 0.00 | - | 2 | 5 | 14.34% |
| QQQ251219P00465000 | 2023-11-21 3:15PM EDT | 465.00 | 77.76 | 62.71 | 66.55 | 0.00 | - | - | 2 | 26.01% |
| QQQ251219P00469780 | 2024-05-15 2:19PM EDT | 469.78 | 40.70 | 40.13 | 42.25 | 0.00 | - | 1,000 | 1,138 | 14.03% |
| QQQ251219P00470000 | 2024-05-17 3:08PM EDT | 470.00 | 41.30 | 40.21 | 42.32 | +0.66 | +1.62% | 1 | 1,909 | 14.00% |
| QQQ251219P00474780 | 2024-03-08 4:37PM EDT | 474.78 | 52.90 | 51.34 | 53.31 | 0.00 | - | 1,500 | 1,552 | 17.54% |
| QQQ251219P00475000 | 2023-11-06 10:34AM EDT | 475.00 | 106.24 | 88.13 | 92.00 | 0.00 | - | 1 | 1 | 34.53% |
| QQQ251219P00479780 | 2024-05-16 3:19PM EDT | 479.78 | 45.50 | 45.04 | 47.22 | 0.00 | - | 2 | 1 | 13.36% |
| QQQ251219P00480000 | 2024-05-06 11:58AM EDT | 480.00 | 54.00 | 45.14 | 47.34 | 0.00 | - | 3 | 247 | 13.35% |
| QQQ251219P00484780 | 2024-04-04 12:29PM EDT | 484.78 | 54.03 | 56.54 | 60.30 | 0.00 | - | 250 | 250 | 17.77% |
| QQQ251219P00489780 | 2024-01-22 4:51PM EDT | 489.78 | 70.23 | 67.10 | 70.97 | 0.00 | - | 1 | 1 | 21.05% |
| QQQ251219P00490000 | 2024-04-05 11:39AM EDT | 490.00 | 60.67 | 59.96 | 63.50 | 0.00 | - | 1 | 0 | 17.63% |
| QQQ251219P00494780 | 2024-05-13 10:28AM EDT | 494.78 | 59.51 | 52.96 | 56.00 | 0.00 | - | 2 | 1 | 12.50% |
| QQQ251219P00499780 | 2024-04-12 11:50AM EDT | 499.78 | 109.56 | 65.63 | 69.17 | 0.00 | - | 1 | - | 17.09% |
| QQQ251219P00500000 | 2024-05-16 9:57AM EDT | 500.00 | 56.80 | 55.98 | 59.50 | 0.00 | - | 15 | 21 | 12.28% |
| QQQ251219P00510000 | 2024-05-15 4:03PM EDT | 510.00 | 64.00 | 62.60 | 66.00 | 0.00 | - | 3 | 3 | 11.49% |
| QQQ251219P00514780 | 2024-01-16 1:04AM EDT | 514.78 | 170.92 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219P00515000 | 2023-10-26 1:45PM EDT | 515.00 | 170.92 | 123.00 | 127.99 | 0.00 | - | - | 0 | 38.67% |
| QQQ251219P00519780 | 2024-01-16 1:04AM EDT | 519.78 | 176.71 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219P00520000 | 2024-05-16 9:34AM EDT | 520.00 | 71.50 | 69.86 | 73.50 | 0.00 | - | 1 | 13 | 10.92% |
| QQQ251219P00524780 | 2024-04-19 1:30PM EDT | 524.78 | 107.72 | 73.64 | 77.50 | 0.00 | - | 4 | 0 | 10.80% |
| QQQ251219P00534780 | 2024-03-05 1:22PM EDT | 534.78 | 98.66 | 98.03 | 100.42 | 0.00 | - | 1 | 1 | 19.42% |
| QQQ251219P00544780 | 2024-01-16 1:04AM EDT | 544.78 | 201.19 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219P00545000 | 2023-10-26 1:15PM EDT | 545.00 | 201.19 | 153.38 | 157.29 | 0.00 | - | - | 0 | 42.14% |
| QQQ251219P00579780 | 2024-01-16 1:04AM EDT | 579.78 | 189.50 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219P00580000 | 2023-11-27 1:04PM EDT | 580.00 | 189.50 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| QQQ251219P00599780 | 2024-01-16 2:58PM EDT | 599.78 | 191.75 | 162.04 | 165.77 | 0.00 | - | - | 0 | 25.81% |
| QQQ251219P00604780 | 2024-01-22 3:36PM EDT | 604.78 | 183.00 | 176.80 | 180.92 | 0.00 | - | - | 0 | 31.65% |
© 2024 Yahoo. Todos los derechos reservados.