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 comprapor28 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240528C00377000 | 2024-05-24 4:11PM EDT | 377.00 | 80.87 | 80.65 | 81.16 | +80.87 | - | 15 | 13 | 99.71% |
| QQQ240528C00380000 | 2024-05-24 3:31PM EDT | 380.00 | 77.85 | 77.65 | 78.15 | +77.85 | - | 2 | 5 | 95.51% |
| QQQ240528C00381000 | 2024-05-15 1:15PM EDT | 381.00 | 71.48 | 76.65 | 77.15 | 0.00 | - | - | 1 | 94.34% |
| QQQ240528C00385000 | 2024-05-24 12:46PM EDT | 385.00 | 73.42 | 72.65 | 73.16 | +6.26 | +9.32% | 1 | 1 | 90.23% |
| QQQ240528C00395000 | 2024-05-16 3:15PM EDT | 395.00 | 58.58 | 62.65 | 63.17 | 0.00 | - | - | 10 | 79.10% |
| QQQ240528C00400000 | 2024-05-23 3:28PM EDT | 400.00 | 52.56 | 57.65 | 58.17 | 0.00 | - | 8 | 8 | 73.34% |
| QQQ240528C00403000 | 2024-05-23 3:28PM EDT | 403.00 | 49.56 | 54.66 | 55.17 | 0.00 | - | 8 | 8 | 69.82% |
| QQQ240528C00409000 | 2024-05-24 12:12PM EDT | 409.00 | 49.61 | 48.66 | 49.17 | +49.61 | - | 1 | 7 | 62.89% |
| QQQ240528C00410000 | 2024-05-24 3:36PM EDT | 410.00 | 47.70 | 47.66 | 48.17 | +47.70 | - | 4 | 29 | 61.72% |
| QQQ240528C00412000 | 2024-05-24 3:50PM EDT | 412.00 | 45.81 | 45.66 | 46.17 | +45.81 | - | 43 | 43 | 59.47% |
| QQQ240528C00413000 | 2024-05-24 2:10PM EDT | 413.00 | 45.84 | 44.66 | 45.17 | +3.94 | +9.40% | 4 | 8 | 58.30% |
| QQQ240528C00415000 | 2024-05-24 3:17PM EDT | 415.00 | 42.57 | 42.66 | 43.16 | +0.73 | +1.74% | 50 | 23 | 55.57% |
| QQQ240528C00416000 | 2024-05-23 12:09PM EDT | 416.00 | 42.73 | 41.66 | 42.16 | +42.73 | - | - | 1 | 54.39% |
| QQQ240528C00417000 | 2024-05-24 2:10PM EDT | 417.00 | 41.85 | 40.66 | 41.16 | +5.85 | +16.25% | 4 | 4 | 53.22% |
| QQQ240528C00418000 | 2024-05-23 2:20PM EDT | 418.00 | 35.32 | 39.66 | 40.16 | +35.32 | - | - | 6 | 52.10% |
| QQQ240528C00419000 | 2024-05-23 2:07PM EDT | 419.00 | 34.64 | 38.66 | 39.16 | +34.64 | - | - | 5 | 50.98% |
| QQQ240528C00420000 | 2024-05-24 3:59PM EDT | 420.00 | 38.05 | 37.67 | 38.16 | +38.05 | - | 6 | 0 | 49.81% |
| QQQ240528C00421000 | 2024-05-23 2:35PM EDT | 421.00 | 31.96 | 36.67 | 37.17 | +31.96 | - | - | 17 | 49.02% |
| QQQ240528C00422000 | 2024-05-23 2:05PM EDT | 422.00 | 31.69 | 35.67 | 36.17 | +31.69 | - | - | 1 | 47.85% |
| QQQ240528C00423000 | 2024-05-23 1:52PM EDT | 423.00 | 31.94 | 34.67 | 35.17 | +31.94 | - | - | 1 | 46.68% |
| QQQ240528C00424000 | 2024-05-24 11:04AM EDT | 424.00 | 34.33 | 33.67 | 34.17 | +34.33 | - | 6 | 1 | 45.51% |
| QQQ240528C00426000 | 2024-05-24 3:53PM EDT | 426.00 | 31.80 | 31.67 | 32.17 | +2.80 | +9.66% | 4 | 1 | 43.21% |
| QQQ240528C00427000 | 2024-05-24 2:10PM EDT | 427.00 | 31.91 | 30.67 | 31.17 | +31.91 | - | 4 | 1 | 42.04% |
| QQQ240528C00428000 | 2024-05-24 3:56PM EDT | 428.00 | 29.70 | 29.67 | 30.17 | +2.15 | +7.80% | 1 | 2 | 40.87% |
| QQQ240528C00429000 | 2024-05-24 12:24PM EDT | 429.00 | 29.75 | 28.67 | 29.17 | +29.75 | - | 2 | 1 | 39.70% |
| QQQ240528C00430000 | 2024-05-24 1:25PM EDT | 430.00 | 28.62 | 27.67 | 28.17 | +4.92 | +20.76% | 5 | 2 | 38.53% |
| QQQ240528C00431000 | 2024-05-23 12:57PM EDT | 431.00 | 26.36 | 26.68 | 27.16 | +26.36 | - | - | 1 | 37.01% |
| QQQ240528C00432000 | 2024-05-24 1:59PM EDT | 432.00 | 26.70 | 25.68 | 26.16 | +26.70 | - | 3 | 0 | 35.84% |
| QQQ240528C00433000 | 2024-05-22 3:08PM EDT | 433.00 | 21.75 | 24.68 | 25.16 | 0.00 | - | 57 | 49 | 34.67% |
| QQQ240528C00434000 | 2024-05-24 4:03PM EDT | 434.00 | 23.95 | 23.68 | 24.16 | +0.50 | +2.13% | 5 | 2 | 33.50% |
| QQQ240528C00435000 | 2024-05-24 3:11PM EDT | 435.00 | 22.70 | 22.68 | 23.17 | +5.41 | +31.29% | 1 | 482 | 32.62% |
| QQQ240528C00436000 | 2024-05-23 1:57PM EDT | 436.00 | 18.40 | 21.68 | 22.17 | 0.00 | - | 77 | 71 | 31.45% |
| QQQ240528C00437000 | 2024-05-24 11:51AM EDT | 437.00 | 21.30 | 20.68 | 21.17 | +2.45 | +13.00% | 10 | 12 | 30.23% |
| QQQ240528C00438000 | 2024-05-24 2:10PM EDT | 438.00 | 21.06 | 19.68 | 20.17 | +0.04 | +0.19% | 8 | 10 | 29.05% |
| QQQ240528C00439000 | 2024-05-24 3:49PM EDT | 439.00 | 18.68 | 18.68 | 19.17 | +4.73 | +33.91% | 7 | 21 | 27.83% |
| QQQ240528C00440000 | 2024-05-24 3:45PM EDT | 440.00 | 17.79 | 17.68 | 18.17 | +3.59 | +25.28% | 254 | 454 | 26.61% |
| QQQ240528C00441000 | 2024-05-24 3:46PM EDT | 441.00 | 16.77 | 16.68 | 17.17 | +3.88 | +30.10% | 2 | 58 | 25.39% |
| QQQ240528C00442000 | 2024-05-24 3:00PM EDT | 442.00 | 15.82 | 15.69 | 16.16 | +3.38 | +27.17% | 31 | 31 | 23.93% |
| QQQ240528C00443000 | 2024-05-24 3:02PM EDT | 443.00 | 14.72 | 14.69 | 15.03 | +4.78 | +48.09% | 83 | 162 | 18.99% |
| QQQ240528C00444000 | 2024-05-24 3:46PM EDT | 444.00 | 13.85 | 13.69 | 14.17 | +4.04 | +41.18% | 11 | 274 | 21.68% |
| QQQ240528C00445000 | 2024-05-24 3:48PM EDT | 445.00 | 12.76 | 12.70 | 13.18 | +3.86 | +43.37% | 52 | 321 | 20.66% |
| QQQ240528C00446000 | 2024-05-24 4:10PM EDT | 446.00 | 11.81 | 11.70 | 12.03 | +3.73 | +46.16% | 57 | 371 | 15.72% |
| QQQ240528C00447000 | 2024-05-24 3:27PM EDT | 447.00 | 10.84 | 10.71 | 11.04 | +4.89 | +82.18% | 92 | 140 | 14.94% |
| QQQ240528C00448000 | 2024-05-24 4:10PM EDT | 448.00 | 9.93 | 9.83 | 10.04 | +3.91 | +64.95% | 87 | 419 | 13.77% |
| QQQ240528C00449000 | 2024-05-24 4:08PM EDT | 449.00 | 8.99 | 8.88 | 9.06 | +3.34 | +59.12% | 180 | 283 | 13.14% |
| QQQ240528C00450000 | 2024-05-24 4:12PM EDT | 450.00 | 7.99 | 7.75 | 8.22 | +3.29 | +70.00% | 1,230 | 1,083 | 14.75% |
| QQQ240528C00451000 | 2024-05-24 3:53PM EDT | 451.00 | 6.91 | 6.93 | 7.23 | +3.11 | +81.84% | 259 | 480 | 13.48% |
| QQQ240528C00452000 | 2024-05-24 4:14PM EDT | 452.00 | 6.11 | 5.93 | 6.13 | +2.79 | +84.04% | 1,329 | 818 | 10.67% |
| QQQ240528C00453000 | 2024-05-24 4:14PM EDT | 453.00 | 5.14 | 4.99 | 5.24 | +2.63 | +104.78% | 1,371 | 1,649 | 10.68% |
| QQQ240528C00454000 | 2024-05-24 4:09PM EDT | 454.00 | 4.20 | 4.13 | 4.28 | +2.16 | +105.88% | 6,957 | 1,271 | 9.56% |
| QQQ240528C00455000 | 2024-05-24 4:10PM EDT | 455.00 | 3.32 | 3.24 | 3.40 | +1.83 | +122.82% | 15,514 | 1,897 | 8.96% |
| QQQ240528C00456000 | 2024-05-24 4:14PM EDT | 456.00 | 2.53 | 2.42 | 2.57 | +1.36 | +116.24% | 10,934 | 1,415 | 8.35% |
| QQQ240528C00457000 | 2024-05-24 4:14PM EDT | 457.00 | 1.79 | 1.78 | 1.84 | +0.99 | +123.75% | 18,650 | 1,608 | 7.92% |
| QQQ240528C00458000 | 2024-05-24 4:14PM EDT | 458.00 | 1.21 | 1.20 | 1.21 | +0.63 | +108.62% | 28,739 | 1,778 | 7.46% |
| QQQ240528C00459000 | 2024-05-24 4:14PM EDT | 459.00 | 0.76 | 0.75 | 0.76 | +0.33 | +76.74% | 27,406 | 1,229 | 7.31% |
| QQQ240528C00460000 | 2024-05-24 4:14PM EDT | 460.00 | 0.45 | 0.43 | 0.45 | +0.16 | +55.17% | 27,448 | 3,168 | 7.28% |
| QQQ240528C00461000 | 2024-05-24 4:14PM EDT | 461.00 | 0.25 | 0.24 | 0.25 | +0.04 | +19.05% | 13,405 | 1,588 | 7.28% |
| QQQ240528C00462000 | 2024-05-24 4:14PM EDT | 462.00 | 0.13 | 0.13 | 0.14 | -0.01 | -7.14% | 12,753 | 2,492 | 7.45% |
| QQQ240528C00463000 | 2024-05-24 4:14PM EDT | 463.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 6,826 | 1,216 | 7.72% |
| QQQ240528C00464000 | 2024-05-24 4:14PM EDT | 464.00 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 12,907 | 1,645 | 7.81% |
| QQQ240528C00465000 | 2024-05-24 4:10PM EDT | 465.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 3,084 | 1,110 | 8.40% |
| QQQ240528C00466000 | 2024-05-24 4:14PM EDT | 466.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 3,286 | 692 | 8.89% |
| QQQ240528C00467000 | 2024-05-24 4:00PM EDT | 467.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3,424 | 1,170 | 9.77% |
| QQQ240528C00468000 | 2024-05-24 4:02PM EDT | 468.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3,635 | 1,015 | 10.74% |
| QQQ240528C00469000 | 2024-05-24 4:05PM EDT | 469.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 4,602 | 935 | 11.62% |
| QQQ240528C00470000 | 2024-05-24 4:05PM EDT | 470.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 807 | 1,109 | 12.50% |
| QQQ240528C00471000 | 2024-05-24 4:11PM EDT | 471.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 956 | 446 | 13.48% |
| QQQ240528C00472000 | 2024-05-24 4:02PM EDT | 472.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 214 | 372 | 14.26% |
| QQQ240528C00473000 | 2024-05-24 3:50PM EDT | 473.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 341 | 485 | 15.24% |
| QQQ240528C00474000 | 2024-05-24 4:10PM EDT | 474.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 109 | 76 | 14.84% |
| QQQ240528C00475000 | 2024-05-24 3:43PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 977 | 190 | 15.63% |
| QQQ240528C00476000 | 2024-05-24 3:05PM EDT | 476.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 266 | 16.41% |
| QQQ240528C00477000 | 2024-05-24 3:02PM EDT | 477.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 78 | 17.19% |
| QQQ240528C00478000 | 2024-05-24 2:59PM EDT | 478.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 294 | 17.97% |
| QQQ240528C00479000 | 2024-05-24 11:39AM EDT | 479.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 831 | 26 | 18.75% |
| QQQ240528C00480000 | 2024-05-24 3:51PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 165 | 19.53% |
| QQQ240528C00481000 | 2024-05-24 2:00PM EDT | 481.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 308 | 10 | 20.31% |
| QQQ240528C00482000 | 2024-05-24 2:03PM EDT | 482.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 26 | 12 | 21.09% |
| QQQ240528C00483000 | 2024-05-24 3:52PM EDT | 483.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 694 | 167 | 21.88% |
| QQQ240528C00484000 | 2024-05-24 12:57PM EDT | 484.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 172 | 6 | 22.66% |
| QQQ240528C00485000 | 2024-05-24 3:54PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 208 | 26 | 23.44% |
| QQQ240528C00486000 | 2024-05-24 11:53AM EDT | 486.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | 1 | 25 | 24.22% |
| QQQ240528C00487000 | 2024-05-23 10:08AM EDT | 487.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 980 | 25.00% |
| QQQ240528C00488000 | 2024-05-24 3:59PM EDT | 488.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 35 | 500 | 25.39% |
| QQQ240528C00489000 | 2024-05-23 9:52AM EDT | 489.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 26 | 26.17% |
| QQQ240528C00490000 | 2024-05-24 3:55PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 10 | 114 | 26.95% |
| QQQ240528C00491000 | 2024-05-24 10:14AM EDT | 491.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 2 | 27.74% |
| QQQ240528C00496000 | 2024-05-21 4:06PM EDT | 496.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 80 | 31.25% |
| QQQ240528C00497000 | 2024-05-21 12:25PM EDT | 497.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 10 | 32.03% |
| QQQ240528C00500000 | 2024-05-23 2:47PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 306 | 516 | 34.38% |
Opciones de ventapor28 de mayo de 2024
| Nombre del contrato | Fecha de última operación | Precio de ejercicio | Último precio | Oferta | Demanda | Cambio | Cambio en % | Volumen | Interés abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240528P00377000 | 2024-05-23 9:37AM EDT | 377.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 156 | 67.19% |
| QQQ240528P00379000 | 2024-05-20 10:43AM EDT | 379.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 10 | 65.63% |
| QQQ240528P00382000 | 2024-05-17 3:39PM EDT | 382.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 62.50% |
| QQQ240528P00383000 | 2024-05-21 3:11PM EDT | 383.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 1 | 62.50% |
| QQQ240528P00386000 | 2024-05-23 11:08AM EDT | 386.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 21 | 59.38% |
| QQQ240528P00387000 | 2024-05-23 11:08AM EDT | 387.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 5 | 59.38% |
| QQQ240528P00388000 | 2024-05-23 11:49AM EDT | 388.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 28 | 57.81% |
| QQQ240528P00389000 | 2024-05-23 11:12AM EDT | 389.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 21 | 57.81% |
| QQQ240528P00390000 | 2024-05-20 1:42PM EDT | 390.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 13 | 56.25% |
| QQQ240528P00393000 | 2024-05-23 11:42AM EDT | 393.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 4 | 53.13% |
| QQQ240528P00394000 | 2024-05-23 11:46AM EDT | 394.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | - | 5 | 53.13% |
| QQQ240528P00395000 | 2024-05-17 3:04PM EDT | 395.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 51.56% |
| QQQ240528P00396000 | 2024-05-23 9:49AM EDT | 396.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 27 | 51.56% |
| QQQ240528P00397000 | 2024-05-23 3:03PM EDT | 397.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 100 | 50.00% |
| QQQ240528P00398000 | 2024-05-24 11:34AM EDT | 398.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 48 | 6 | 50.00% |
| QQQ240528P00399000 | 2024-05-24 4:09PM EDT | 399.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 150 | 12 | 51.56% |
| QQQ240528P00400000 | 2024-05-24 4:07PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 174 | 44 | 50.78% |
| QQQ240528P00401000 | 2024-05-24 12:35PM EDT | 401.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 38 | 41 | 50.00% |
| QQQ240528P00402000 | 2024-05-24 12:34PM EDT | 402.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 159 | 3 | 49.22% |
| QQQ240528P00403000 | 2024-05-24 12:22PM EDT | 403.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 161 | 2 | 48.44% |
| QQQ240528P00404000 | 2024-05-24 2:30PM EDT | 404.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 17 | 3 | 47.66% |
| QQQ240528P00405000 | 2024-05-24 2:59PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 69 | 5 | 46.88% |
| QQQ240528P00406000 | 2024-05-24 12:34PM EDT | 406.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 2 | 2 | 46.09% |
| QQQ240528P00407000 | 2024-05-24 1:38PM EDT | 407.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 2 | 0 | 45.31% |
| QQQ240528P00408000 | 2024-05-24 4:05PM EDT | 408.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 22 | 44.53% |
| QQQ240528P00409000 | 2024-05-24 3:16PM EDT | 409.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 625 | 4 | 42.97% |
| QQQ240528P00410000 | 2024-05-24 3:16PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 108 | 12 | 42.19% |
| QQQ240528P00411000 | 2024-05-24 4:00PM EDT | 411.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 421 | 14 | 41.41% |
| QQQ240528P00412000 | 2024-05-24 2:13PM EDT | 412.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 10 | 0 | 40.63% |
| QQQ240528P00413000 | 2024-05-24 3:45PM EDT | 413.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 9 | 28 | 39.84% |
| QQQ240528P00414000 | 2024-05-24 3:42PM EDT | 414.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 55 | 185 | 39.06% |
| QQQ240528P00415000 | 2024-05-24 3:50PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 14 | 50 | 38.28% |
| QQQ240528P00416000 | 2024-05-23 2:07PM EDT | 416.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 17 | 37.50% |
| QQQ240528P00417000 | 2024-05-24 9:32AM EDT | 417.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 6 | 2 | 36.72% |
| QQQ240528P00418000 | 2024-05-24 4:14PM EDT | 418.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 67 | 76 | 38.28% |
| QQQ240528P00419000 | 2024-05-24 4:07PM EDT | 419.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 134 | 136 | 37.50% |
| QQQ240528P00420000 | 2024-05-24 4:04PM EDT | 420.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 470 | 155 | 36.33% |
| QQQ240528P00421000 | 2024-05-24 4:01PM EDT | 421.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 60 | 188 | 35.55% |
| QQQ240528P00422000 | 2024-05-24 3:53PM EDT | 422.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 17 | 202 | 34.77% |
| QQQ240528P00423000 | 2024-05-24 11:30AM EDT | 423.00 | 0.02 | 0.01 | 0.02 | +0.02 | - | 36 | 188 | 33.59% |
| QQQ240528P00424000 | 2024-05-24 11:59AM EDT | 424.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 15 | 45 | 32.81% |
| QQQ240528P00425000 | 2024-05-24 3:51PM EDT | 425.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 11 | 328 | 32.03% |
| QQQ240528P00426000 | 2024-05-24 12:20PM EDT | 426.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 75 | 151 | 31.06% |
| QQQ240528P00427000 | 2024-05-24 3:53PM EDT | 427.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 12 | 404 | 30.08% |
| QQQ240528P00428000 | 2024-05-24 1:02PM EDT | 428.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 8 | 570 | 29.30% |
| QQQ240528P00429000 | 2024-05-24 1:07PM EDT | 429.00 | 0.03 | 0.01 | 0.02 | -0.03 | -50.00% | 261 | 329 | 28.32% |
| QQQ240528P00430000 | 2024-05-24 3:53PM EDT | 430.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 478 | 577 | 27.34% |
| QQQ240528P00431000 | 2024-05-24 2:43PM EDT | 431.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 68 | 562 | 26.56% |
| QQQ240528P00432000 | 2024-05-24 3:19PM EDT | 432.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 111 | 257 | 25.59% |
| QQQ240528P00433000 | 2024-05-24 1:57PM EDT | 433.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 294 | 473 | 24.61% |
| QQQ240528P00434000 | 2024-05-24 3:07PM EDT | 434.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 120 | 487 | 23.83% |
| QQQ240528P00435000 | 2024-05-24 3:45PM EDT | 435.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 917 | 668 | 22.85% |
| QQQ240528P00436000 | 2024-05-24 4:09PM EDT | 436.00 | 0.03 | 0.01 | 0.02 | -0.05 | -62.50% | 627 | 689 | 21.88% |
| QQQ240528P00437000 | 2024-05-24 4:09PM EDT | 437.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 640 | 598 | 21.09% |
| QQQ240528P00438000 | 2024-05-24 4:08PM EDT | 438.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 332 | 1,030 | 20.12% |
| QQQ240528P00439000 | 2024-05-24 4:14PM EDT | 439.00 | 0.01 | 0.01 | 0.02 | -0.09 | -90.00% | 858 | 777 | 19.14% |
| QQQ240528P00440000 | 2024-05-24 4:05PM EDT | 440.00 | 0.02 | 0.02 | 0.03 | -0.09 | -81.82% | 1,779 | 1,285 | 19.34% |
| QQQ240528P00441000 | 2024-05-24 3:55PM EDT | 441.00 | 0.03 | 0.01 | 0.02 | -0.10 | -76.92% | 633 | 1,113 | 17.38% |
| QQQ240528P00442000 | 2024-05-24 4:07PM EDT | 442.00 | 0.02 | 0.02 | 0.03 | -0.14 | -87.50% | 1,800 | 6,865 | 17.38% |
| QQQ240528P00443000 | 2024-05-24 4:03PM EDT | 443.00 | 0.03 | 0.02 | 0.03 | -0.20 | -86.96% | 1,045 | 903 | 16.41% |
| QQQ240528P00444000 | 2024-05-24 4:13PM EDT | 444.00 | 0.03 | 0.02 | 0.03 | -0.22 | -88.00% | 1,072 | 1,403 | 15.43% |
| QQQ240528P00445000 | 2024-05-24 4:14PM EDT | 445.00 | 0.03 | 0.02 | 0.03 | -0.28 | -90.32% | 2,615 | 5,755 | 14.45% |
| QQQ240528P00446000 | 2024-05-24 4:14PM EDT | 446.00 | 0.04 | 0.03 | 0.04 | -0.34 | -89.47% | 4,926 | 3,210 | 14.06% |
| QQQ240528P00447000 | 2024-05-24 4:12PM EDT | 447.00 | 0.04 | 0.03 | 0.04 | -0.45 | -91.84% | 1,526 | 1,138 | 13.09% |
| QQQ240528P00448000 | 2024-05-24 4:14PM EDT | 448.00 | 0.05 | 0.04 | 0.05 | -0.56 | -91.80% | 2,125 | 3,993 | 12.45% |
| QQQ240528P00449000 | 2024-05-24 4:14PM EDT | 449.00 | 0.05 | 0.05 | 0.06 | -0.73 | -93.59% | 2,534 | 3,255 | 11.72% |
| QQQ240528P00450000 | 2024-05-24 4:14PM EDT | 450.00 | 0.10 | 0.07 | 0.08 | -0.89 | -89.90% | 11,613 | 3,750 | 11.23% |
| QQQ240528P00451000 | 2024-05-24 4:14PM EDT | 451.00 | 0.09 | 0.09 | 0.10 | -1.16 | -92.80% | 8,463 | 3,733 | 10.52% |
| QQQ240528P00452000 | 2024-05-24 4:14PM EDT | 452.00 | 0.14 | 0.13 | 0.14 | -1.43 | -91.08% | 8,083 | 3,771 | 10.04% |
| QQQ240528P00453000 | 2024-05-24 4:14PM EDT | 453.00 | 0.19 | 0.19 | 0.21 | -1.79 | -90.40% | 9,327 | 1,804 | 9.72% |
| QQQ240528P00454000 | 2024-05-24 4:14PM EDT | 454.00 | 0.30 | 0.28 | 0.30 | -2.10 | -87.50% | 21,661 | 2,428 | 9.25% |
| QQQ240528P00455000 | 2024-05-24 4:14PM EDT | 455.00 | 0.41 | 0.41 | 0.42 | -2.38 | -85.30% | 37,369 | 2,123 | 8.72% |
| QQQ240528P00456000 | 2024-05-24 4:14PM EDT | 456.00 | 0.61 | 0.60 | 0.61 | -2.95 | -82.87% | 38,820 | 1,474 | 8.29% |
| QQQ240528P00457000 | 2024-05-24 4:14PM EDT | 457.00 | 0.89 | 0.88 | 0.89 | -3.21 | -78.29% | 29,996 | 1,052 | 7.92% |
| QQQ240528P00458000 | 2024-05-24 4:14PM EDT | 458.00 | 1.28 | 1.27 | 1.30 | -3.67 | -74.14% | 46,863 | 1,650 | 7.70% |
| QQQ240528P00459000 | 2024-05-24 4:14PM EDT | 459.00 | 1.82 | 1.81 | 1.87 | -3.95 | -68.46% | 15,795 | 681 | 7.70% |
| QQQ240528P00460000 | 2024-05-24 4:14PM EDT | 460.00 | 2.51 | 2.46 | 2.59 | -4.09 | -61.97% | 3,459 | 1,294 | 7.95% |
| QQQ240528P00461000 | 2024-05-24 4:14PM EDT | 461.00 | 3.32 | 3.26 | 3.54 | -4.98 | -60.00% | 1,307 | 138 | 9.41% |
| QQQ240528P00462000 | 2024-05-24 4:08PM EDT | 462.00 | 4.20 | 3.99 | 4.44 | -4.50 | -51.72% | 220 | 282 | 10.23% |
| QQQ240528P00463000 | 2024-05-24 3:56PM EDT | 463.00 | 5.50 | 4.92 | 5.23 | -4.08 | -42.59% | 455 | 114 | 9.35% |
| QQQ240528P00464000 | 2024-05-24 3:59PM EDT | 464.00 | 6.07 | 5.89 | 6.36 | +6.07 | - | 120 | 24 | 12.40% |
| QQQ240528P00465000 | 2024-05-24 4:02PM EDT | 465.00 | 7.00 | 6.87 | 7.35 | -4.94 | -41.37% | 1,002 | 30 | 13.67% |
| QQQ240528P00466000 | 2024-05-24 4:04PM EDT | 466.00 | 8.16 | 7.86 | 8.32 | +8.16 | - | 149 | 6 | 14.62% |
| QQQ240528P00467000 | 2024-05-24 3:48PM EDT | 467.00 | 9.20 | 8.85 | 9.31 | +9.20 | - | 234 | 0 | 15.77% |
| QQQ240528P00468000 | 2024-05-24 3:36PM EDT | 468.00 | 10.22 | 9.85 | 10.31 | +10.22 | - | 18 | 4 | 17.07% |
| QQQ240528P00469000 | 2024-05-24 3:55PM EDT | 469.00 | 11.26 | 10.84 | 11.31 | -5.17 | -31.47% | 30 | 0 | 18.31% |
| QQQ240528P00470000 | 2024-05-24 9:34AM EDT | 470.00 | 14.29 | 11.85 | 12.35 | +14.29 | - | 3 | 6 | 20.22% |
| QQQ240528P00472000 | 2024-05-24 12:49PM EDT | 472.00 | 13.58 | 13.83 | 14.35 | +13.58 | - | 1 | 0 | 22.68% |
| QQQ240528P00474000 | 2024-05-24 12:40PM EDT | 474.00 | 15.63 | 15.84 | 16.35 | +15.63 | - | 1 | 0 | 25.10% |
| QQQ240528P00475000 | 2024-05-24 3:43PM EDT | 475.00 | 17.21 | 16.82 | 17.35 | +17.21 | - | 1 | 0 | 26.27% |
| QQQ240528P00480000 | 2024-05-24 1:32PM EDT | 480.00 | 21.77 | 21.81 | 22.35 | +21.77 | - | 1 | 0 | 31.98% |
| QQQ240528P00482000 | 2024-05-20 3:41PM EDT | 482.00 | 27.12 | 23.81 | 24.32 | 0.00 | - | 1 | 1 | 33.50% |
| QQQ240528P00490000 | 2024-05-24 3:59PM EDT | 490.00 | 32.02 | 31.79 | 32.36 | +32.02 | - | 1 | 0 | 43.02% |
| QQQ240528P00495000 | 2024-05-21 1:33PM EDT | 495.00 | 40.26 | 36.79 | 37.36 | +40.26 | - | - | 0 | 48.15% |
| QQQ240528P00500000 | 2024-05-24 3:02PM EDT | 500.00 | 42.37 | 41.78 | 42.37 | +42.37 | - | 4 | 0 | 53.47% |
© 2024 Yahoo. Todos los derechos reservados.