Mercados españoles abiertos en 4 hrs 45 min
S&P 500
5.064,20 +45,81 (+0,91%) Nasdaq
15.840,96 +235,48 (+1,51%) NIKKEI 225
38.236,07 -37,98 (-0,10%) Dólar/Euro
1,0741 +0,0014 (+0,13%) Petróleo Brent
83,89 +0,22 (+0,26%) Bitcoin EUR
55.692,86 +2.312,46 (+4,33%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Opciones de comprapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240531C00300000 | 2024-04-26 1:41PM EDT | 300.00 | 133.10 | 127.84 | 128.76 | 0.00 | - | 1 | 1 | 74.10% |
| QQQ240531C00305000 | 2024-04-26 3:59PM EDT | 305.00 | 127.96 | 122.43 | 124.22 | 0.00 | - | 4 | 5 | 71.42% |
| QQQ240531C00310000 | 2024-04-26 1:41PM EDT | 310.00 | 123.73 | 117.66 | 119.44 | 0.00 | - | 1 | 1 | 70.62% |
| QQQ240531C00320000 | 2024-04-24 10:48AM EDT | 320.00 | 109.55 | 107.73 | 109.50 | 0.00 | - | - | 1 | 65.34% |
| QQQ240531C00325000 | 2024-04-29 1:46PM EDT | 325.00 | 109.94 | 102.55 | 104.53 | 0.00 | - | 2 | 12 | 61.87% |
| QQQ240531C00340000 | 2024-04-19 4:03PM EDT | 340.00 | 77.26 | 87.65 | 89.43 | 0.00 | - | 1 | 1 | 53.44% |
| QQQ240531C00345000 | 2024-05-01 12:45PM EDT | 345.00 | 78.37 | 82.70 | 84.66 | 0.00 | - | 30 | 6 | 51.66% |
| QQQ240531C00350000 | 2024-05-02 4:00PM EDT | 350.00 | 79.00 | 77.96 | 79.10 | +5.42 | +7.37% | 5 | 25 | 51.48% |
| QQQ240531C00355000 | 2024-04-30 3:58PM EDT | 355.00 | 72.00 | 72.99 | 74.82 | 0.00 | - | 1 | 6 | 52.43% |
| QQQ240531C00360000 | 2024-05-01 12:13PM EDT | 360.00 | 64.05 | 68.04 | 69.87 | 0.00 | - | 13 | 13 | 49.68% |
| QQQ240531C00370000 | 2024-05-01 12:19PM EDT | 370.00 | 53.98 | 58.37 | 59.46 | 0.00 | - | 11 | 15 | 41.84% |
| QQQ240531C00375000 | 2024-05-01 12:17PM EDT | 375.00 | 49.48 | 53.46 | 54.54 | 0.00 | - | 12 | 1 | 39.29% |
| QQQ240531C00380000 | 2024-05-01 2:54PM EDT | 380.00 | 50.36 | 48.59 | 49.63 | 0.00 | - | 4 | 9 | 36.74% |
| QQQ240531C00385000 | 2024-05-02 10:11AM EDT | 385.00 | 41.01 | 43.75 | 44.77 | +1.19 | +2.99% | 2 | 97 | 34.33% |
| QQQ240531C00390000 | 2024-05-02 1:34PM EDT | 390.00 | 38.00 | 38.99 | 39.97 | -5.03 | -11.69% | 3 | 46 | 32.06% |
| QQQ240531C00395000 | 2024-05-02 12:11PM EDT | 395.00 | 31.90 | 34.36 | 35.22 | -6.80 | -17.57% | 33 | 33 | 29.83% |
| QQQ240531C00400000 | 2024-05-02 1:10PM EDT | 400.00 | 28.15 | 29.99 | 30.53 | +2.75 | +10.83% | 1 | 115 | 27.63% |
| QQQ240531C00405000 | 2024-05-02 3:01PM EDT | 405.00 | 25.96 | 25.58 | 26.11 | +3.04 | +13.26% | 23 | 45 | 25.97% |
| QQQ240531C00410000 | 2024-05-02 3:06PM EDT | 410.00 | 21.93 | 21.42 | 21.90 | +1.56 | +7.66% | 407 | 464 | 24.51% |
| QQQ240531C00413000 | 2024-04-30 9:39AM EDT | 413.00 | 23.31 | 19.15 | 19.50 | 0.00 | - | 3 | 16 | 23.73% |
| QQQ240531C00414000 | 2024-04-30 3:57PM EDT | 414.00 | 17.95 | 18.35 | 18.57 | 0.00 | - | 302 | 307 | 23.12% |
| QQQ240531C00415000 | 2024-05-02 3:22PM EDT | 415.00 | 17.98 | 17.61 | 17.79 | +3.42 | +23.49% | 34 | 1,001 | 22.85% |
| QQQ240531C00416000 | 2024-05-02 1:13PM EDT | 416.00 | 15.70 | 16.86 | 17.04 | +2.10 | +15.44% | 9 | 36 | 22.62% |
| QQQ240531C00417000 | 2024-05-02 3:39PM EDT | 417.00 | 16.05 | 15.93 | 16.32 | +3.05 | +23.46% | 4 | 392 | 22.44% |
| QQQ240531C00418000 | 2024-05-02 2:22PM EDT | 418.00 | 14.74 | 15.21 | 15.58 | -0.85 | -5.45% | 9 | 124 | 22.18% |
| QQQ240531C00419000 | 2024-05-02 3:17PM EDT | 419.00 | 14.83 | 14.52 | 14.88 | +2.52 | +20.47% | 102 | 150 | 21.99% |
| QQQ240531C00420000 | 2024-05-02 2:57PM EDT | 420.00 | 13.65 | 14.02 | 14.19 | +2.29 | +20.16% | 232 | 783 | 21.79% |
| QQQ240531C00421000 | 2024-05-02 1:47PM EDT | 421.00 | 13.41 | 13.36 | 13.50 | +2.39 | +21.69% | 425 | 117 | 21.56% |
| QQQ240531C00422500 | 2024-05-02 2:22PM EDT | 422.50 | 12.15 | 12.36 | 12.52 | +2.36 | +24.11% | 34 | 120 | 21.29% |
| QQQ240531C00423000 | 2024-05-02 3:41PM EDT | 423.00 | 11.82 | 12.04 | 12.21 | +2.10 | +21.60% | 142 | 173 | 21.22% |
| QQQ240531C00424000 | 2024-05-02 3:19PM EDT | 424.00 | 11.48 | 11.42 | 11.58 | +2.48 | +27.56% | 493 | 105 | 21.03% |
| QQQ240531C00425000 | 2024-05-02 3:49PM EDT | 425.00 | 10.80 | 10.81 | 10.95 | +2.23 | +26.02% | 270 | 883 | 20.82% |
| QQQ240531C00426000 | 2024-05-02 4:02PM EDT | 426.00 | 10.55 | 10.18 | 10.36 | +2.59 | +32.54% | 65 | 168 | 20.65% |
| QQQ240531C00427000 | 2024-05-02 3:54PM EDT | 427.00 | 9.31 | 9.67 | 9.79 | +1.76 | +23.31% | 252 | 594 | 20.50% |
| QQQ240531C00427500 | 2024-05-02 3:17PM EDT | 427.50 | 9.67 | 9.39 | 9.50 | +2.35 | +32.10% | 6 | 148 | 20.39% |
| QQQ240531C00428000 | 2024-05-02 4:03PM EDT | 428.00 | 9.38 | 9.11 | 9.22 | +2.29 | +32.30% | 69 | 542 | 20.30% |
| QQQ240531C00429000 | 2024-05-02 3:40PM EDT | 429.00 | 8.33 | 8.57 | 8.68 | +1.85 | +28.55% | 664 | 418 | 20.14% |
| QQQ240531C00430000 | 2024-05-02 4:04PM EDT | 430.00 | 8.38 | 8.05 | 8.16 | +2.32 | +38.28% | 341 | 1,552 | 19.99% |
| QQQ240531C00431000 | 2024-05-02 4:13PM EDT | 431.00 | 7.62 | 7.55 | 7.66 | +1.53 | +25.12% | 44 | 509 | 19.84% |
| QQQ240531C00432000 | 2024-05-02 3:45PM EDT | 432.00 | 6.82 | 7.07 | 7.17 | +1.41 | +26.06% | 242 | 447 | 19.68% |
| QQQ240531C00432500 | 2024-05-02 2:02PM EDT | 432.50 | 6.32 | 6.83 | 6.93 | -1.70 | -21.20% | 1 | 296 | 19.59% |
| QQQ240531C00433000 | 2024-05-02 1:28PM EDT | 433.00 | 6.10 | 6.60 | 6.70 | +1.15 | +23.23% | 31 | 286 | 19.52% |
| QQQ240531C00434000 | 2024-05-02 3:26PM EDT | 434.00 | 6.43 | 6.16 | 6.25 | +1.88 | +41.32% | 127 | 267 | 19.37% |
| QQQ240531C00435000 | 2024-05-02 4:13PM EDT | 435.00 | 5.80 | 5.72 | 5.82 | +1.62 | +38.76% | 209 | 1,120 | 19.22% |
| QQQ240531C00436000 | 2024-05-02 3:48PM EDT | 436.00 | 5.18 | 5.33 | 5.41 | +1.24 | +31.47% | 45 | 303 | 19.08% |
| QQQ240531C00437000 | 2024-05-02 4:02PM EDT | 437.00 | 5.10 | 4.94 | 5.02 | +1.52 | +42.46% | 107 | 380 | 18.95% |
| QQQ240531C00437500 | 2024-05-02 2:47PM EDT | 437.50 | 4.76 | 4.73 | 4.83 | -0.70 | -12.82% | 11 | 220 | 18.87% |
| QQQ240531C00438000 | 2024-05-02 3:33PM EDT | 438.00 | 4.49 | 4.55 | 4.65 | +1.11 | +32.84% | 36 | 405 | 18.81% |
| QQQ240531C00439000 | 2024-05-02 3:59PM EDT | 439.00 | 4.20 | 4.20 | 4.30 | -0.96 | -18.60% | 66 | 802 | 18.69% |
| QQQ240531C00440000 | 2024-05-02 4:01PM EDT | 440.00 | 4.01 | 3.87 | 3.96 | +1.11 | +38.28% | 443 | 1,788 | 18.55% |
| QQQ240531C00441000 | 2024-05-02 3:02PM EDT | 441.00 | 3.60 | 3.55 | 3.64 | +1.07 | +42.29% | 95 | 312 | 18.42% |
| QQQ240531C00442000 | 2024-05-02 2:43PM EDT | 442.00 | 3.21 | 3.28 | 3.34 | +0.44 | +15.88% | 546 | 308 | 18.29% |
| QQQ240531C00442500 | 2024-05-02 1:42PM EDT | 442.50 | 2.82 | 3.13 | 3.20 | +0.32 | +12.80% | 479 | 248 | 18.23% |
| QQQ240531C00443000 | 2024-05-02 3:25PM EDT | 443.00 | 3.16 | 3.00 | 3.06 | +1.02 | +47.66% | 49 | 177 | 18.16% |
| QQQ240531C00444000 | 2024-05-02 2:39PM EDT | 444.00 | 2.84 | 2.73 | 2.80 | -0.70 | -19.77% | 27 | 499 | 18.06% |
| QQQ240531C00445000 | 2024-05-02 3:57PM EDT | 445.00 | 2.42 | 2.46 | 2.54 | +0.72 | +42.35% | 1,259 | 1,347 | 17.90% |
| QQQ240531C00446000 | 2024-05-02 3:52PM EDT | 446.00 | 2.17 | 2.26 | 2.31 | +0.61 | +39.10% | 50 | 287 | 17.79% |
| QQQ240531C00447000 | 2024-05-02 3:56PM EDT | 447.00 | 1.98 | 2.05 | 2.10 | +0.56 | +39.44% | 43 | 360 | 17.69% |
| QQQ240531C00447500 | 2024-05-02 4:10PM EDT | 447.50 | 2.06 | 1.93 | 1.99 | -0.62 | -23.13% | 4 | 457 | 17.62% |
| QQQ240531C00448000 | 2024-05-02 2:47PM EDT | 448.00 | 1.78 | 1.85 | 1.89 | +0.38 | +27.14% | 17 | 334 | 17.55% |
| QQQ240531C00449000 | 2024-05-02 3:15PM EDT | 449.00 | 1.62 | 1.66 | 1.71 | +0.51 | +45.95% | 22 | 231 | 17.46% |
| QQQ240531C00450000 | 2024-05-02 4:07PM EDT | 450.00 | 1.57 | 1.47 | 1.53 | +0.57 | +57.00% | 3,564 | 2,498 | 17.32% |
| QQQ240531C00451000 | 2024-05-02 3:00PM EDT | 451.00 | 1.37 | 1.33 | 1.38 | +0.22 | +19.13% | 22 | 105 | 17.25% |
| QQQ240531C00452000 | 2024-05-02 4:09PM EDT | 452.00 | 1.25 | 1.17 | 1.23 | +0.24 | +23.76% | 126 | 420 | 17.13% |
| QQQ240531C00452500 | 2024-05-02 3:19PM EDT | 452.50 | 1.17 | 1.12 | 1.16 | +0.25 | +27.17% | 9 | 87 | 17.07% |
| QQQ240531C00453000 | 2024-05-02 1:37PM EDT | 453.00 | 0.95 | 1.05 | 1.10 | +0.14 | +17.28% | 38 | 255 | 17.03% |
| QQQ240531C00454000 | 2024-05-02 3:41PM EDT | 454.00 | 0.96 | 0.92 | 0.98 | +0.25 | +35.21% | 5 | 138 | 16.94% |
| QQQ240531C00455000 | 2024-05-02 3:26PM EDT | 455.00 | 0.92 | 0.83 | 0.87 | +0.10 | +12.20% | 50 | 644 | 16.85% |
| QQQ240531C00456000 | 2024-05-02 1:36PM EDT | 456.00 | 0.66 | 0.70 | 0.79 | 0.00 | - | 3 | 189 | 16.86% |
| QQQ240531C00457000 | 2024-05-02 3:49PM EDT | 457.00 | 0.64 | 0.65 | 0.68 | -0.26 | -28.89% | 6 | 209 | 16.66% |
| QQQ240531C00458000 | 2024-05-02 2:37PM EDT | 458.00 | 0.58 | 0.57 | 0.60 | +0.17 | +41.46% | 8 | 278 | 16.58% |
| QQQ240531C00460000 | 2024-05-02 2:53PM EDT | 460.00 | 0.48 | 0.44 | 0.46 | +0.16 | +50.00% | 168 | 1,475 | 16.41% |
| QQQ240531C00465000 | 2024-05-02 4:10PM EDT | 465.00 | 0.23 | 0.22 | 0.24 | +0.05 | +27.78% | 21 | 1,600 | 16.19% |
| QQQ240531C00470000 | 2024-05-02 4:10PM EDT | 470.00 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 60 | 1,066 | 16.21% |
| QQQ240531C00475000 | 2024-05-02 11:16AM EDT | 475.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 65 | 401 | 16.31% |
| QQQ240531C00480000 | 2024-05-02 10:49AM EDT | 480.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1 | 1,062 | 16.50% |
| QQQ240531C00485000 | 2024-05-02 11:16AM EDT | 485.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 10 | 302 | 17.29% |
| QQQ240531C00490000 | 2024-04-30 10:55AM EDT | 490.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 8 | 1,587 | 17.77% |
| QQQ240531C00495000 | 2024-05-01 9:45AM EDT | 495.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 19.73% |
| QQQ240531C00500000 | 2024-05-02 9:46AM EDT | 500.00 | 0.02 | 0.00 | 0.01 | -0.50 | -96.15% | 1 | 112 | 18.75% |
| QQQ240531C00505000 | 2024-05-01 1:00PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 28 | 19.92% |
| QQQ240531C00510000 | 2024-05-01 11:39AM EDT | 510.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 345 | 358 | 24.41% |
| QQQ240531C00515000 | 2024-05-01 3:15PM EDT | 515.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 618 | 23.44% |
| QQQ240531C00520000 | 2024-04-30 12:22PM EDT | 520.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 14 | 26.17% |
Opciones de ventapara31 de mayo de 2024
| Nombre de contrato | Fecha de última transacción | Precio de ejercicio | Último precio | Oferta | Precio de compra | Cambio | Cambio de % | Volumen | Posiciones en abierto | Volatilidad implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240531P00225000 | 2024-04-23 11:39AM EDT | 225.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 74.22% |
| QQQ240531P00235000 | 2024-04-17 3:04PM EDT | 235.00 | 0.05 | 0.00 | 0.03 | 0.00 | - | - | 2 | 67.97% |
| QQQ240531P00250000 | 2024-04-22 2:39PM EDT | 250.00 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | 9 | 62.50% |
| QQQ240531P00265000 | 2024-04-19 11:45AM EDT | 265.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | 30 | 31 | 56.25% |
| QQQ240531P00275000 | 2024-04-22 10:31AM EDT | 275.00 | 0.08 | 0.00 | 0.04 | 0.00 | - | - | 1 | 52.34% |
| QQQ240531P00280000 | 2024-05-02 2:32PM EDT | 280.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1 | 1,365 | 50.00% |
| QQQ240531P00285000 | 2024-04-19 2:40PM EDT | 285.00 | 0.15 | 0.00 | 0.04 | 0.00 | - | 1 | 1 | 51.37% |
| QQQ240531P00290000 | 2024-04-29 9:30AM EDT | 290.00 | 0.03 | 0.01 | 0.04 | 0.00 | - | 1 | 28 | 49.41% |
| QQQ240531P00295000 | 2024-05-02 2:47PM EDT | 295.00 | 0.02 | 0.01 | 0.05 | -0.02 | -50.00% | 50 | 9 | 48.44% |
| QQQ240531P00300000 | 2024-05-02 3:01PM EDT | 300.00 | 0.03 | 0.01 | 0.05 | -0.03 | -50.00% | 19 | 331 | 46.48% |
| QQQ240531P00305000 | 2024-05-02 2:47PM EDT | 305.00 | 0.03 | 0.02 | 0.06 | -0.03 | -50.00% | 50 | 13 | 45.31% |
| QQQ240531P00310000 | 2024-05-02 9:46AM EDT | 310.00 | 0.06 | 0.02 | 0.06 | -0.01 | -14.29% | 1 | 18 | 43.26% |
| QQQ240531P00315000 | 2024-05-01 2:42PM EDT | 315.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 15 | 41.99% |
| QQQ240531P00320000 | 2024-05-02 11:31AM EDT | 320.00 | 0.08 | 0.04 | 0.08 | -0.01 | -11.11% | 32 | 39 | 40.63% |
| QQQ240531P00325000 | 2024-05-01 10:17AM EDT | 325.00 | 0.12 | 0.04 | 0.08 | 0.00 | - | 1 | 13 | 38.67% |
| QQQ240531P00330000 | 2024-05-02 10:17AM EDT | 330.00 | 0.10 | 0.06 | 0.10 | -0.01 | -9.09% | 20 | 3,567 | 37.65% |
| QQQ240531P00335000 | 2024-05-01 10:11AM EDT | 335.00 | 0.09 | 0.06 | 0.12 | -0.06 | -40.00% | 12 | 68 | 36.48% |
| QQQ240531P00340000 | 2024-05-01 11:13AM EDT | 340.00 | 0.15 | 0.07 | 0.12 | 0.00 | - | 10 | 476 | 34.47% |
| QQQ240531P00345000 | 2024-05-02 12:01PM EDT | 345.00 | 0.11 | 0.09 | 0.12 | -0.07 | -38.89% | 1 | 80 | 32.52% |
| QQQ240531P00350000 | 2024-05-02 2:46PM EDT | 350.00 | 0.13 | 0.11 | 0.13 | -0.04 | -23.53% | 21 | 348 | 30.86% |
| QQQ240531P00355000 | 2024-05-01 3:55PM EDT | 355.00 | 0.20 | 0.13 | 0.15 | 0.00 | - | 9 | 437 | 29.49% |
| QQQ240531P00360000 | 2024-05-02 2:10PM EDT | 360.00 | 0.16 | 0.15 | 0.19 | -0.04 | -20.00% | 20 | 273 | 28.47% |
| QQQ240531P00365000 | 2024-05-02 9:51AM EDT | 365.00 | 0.29 | 0.19 | 0.21 | 0.00 | - | 1 | 626 | 26.86% |
| QQQ240531P00370000 | 2024-05-02 4:05PM EDT | 370.00 | 0.24 | 0.23 | 0.26 | -0.16 | -40.00% | 124 | 1,029 | 25.68% |
| QQQ240531P00375000 | 2024-05-02 1:32PM EDT | 375.00 | 0.33 | 0.30 | 0.33 | -0.18 | -35.29% | 6 | 1,290 | 24.59% |
| QQQ240531P00380000 | 2024-05-02 3:51PM EDT | 380.00 | 0.44 | 0.39 | 0.42 | -0.16 | -26.67% | 88 | 2,010 | 23.46% |
| QQQ240531P00385000 | 2024-05-02 3:12PM EDT | 385.00 | 0.54 | 0.53 | 0.55 | -0.32 | -37.21% | 217 | 1,663 | 22.44% |
| QQQ240531P00390000 | 2024-05-02 3:56PM EDT | 390.00 | 0.76 | 0.73 | 0.75 | -0.41 | -35.04% | 964 | 4,114 | 21.58% |
| QQQ240531P00395000 | 2024-05-02 4:12PM EDT | 395.00 | 1.02 | 1.02 | 1.04 | -0.61 | -37.42% | 619 | 2,222 | 20.80% |
| QQQ240531P00400000 | 2024-05-02 4:09PM EDT | 400.00 | 1.40 | 1.42 | 1.45 | -0.82 | -36.94% | 622 | 5,100 | 20.07% |
| QQQ240531P00405000 | 2024-05-02 4:08PM EDT | 405.00 | 1.98 | 2.00 | 2.03 | -0.99 | -33.33% | 140 | 2,406 | 19.40% |
| QQQ240531P00407000 | 2024-05-02 3:19PM EDT | 407.00 | 2.33 | 2.29 | 2.32 | -1.13 | -32.66% | 344 | 867 | 19.14% |
| QQQ240531P00408000 | 2024-05-02 4:04PM EDT | 408.00 | 2.35 | 2.45 | 2.48 | -0.78 | -24.92% | 220 | 354 | 19.01% |
| QQQ240531P00409000 | 2024-05-02 3:07PM EDT | 409.00 | 2.60 | 2.62 | 2.65 | +0.13 | +5.26% | 9 | 64 | 18.89% |
| QQQ240531P00410000 | 2024-05-02 4:00PM EDT | 410.00 | 2.85 | 2.80 | 2.83 | -1.30 | -31.33% | 508 | 5,711 | 18.76% |
| QQQ240531P00411000 | 2024-05-02 1:02PM EDT | 411.00 | 3.71 | 2.99 | 3.03 | -0.69 | -15.68% | 9 | 21 | 18.65% |
| QQQ240531P00412000 | 2024-05-02 4:08PM EDT | 412.00 | 3.14 | 3.19 | 3.23 | -1.61 | -33.89% | 89 | 1,003 | 18.52% |
| QQQ240531P00413000 | 2024-05-02 4:14PM EDT | 413.00 | 3.43 | 3.40 | 3.44 | +0.38 | +12.46% | 122 | 327 | 18.38% |
| QQQ240531P00414000 | 2024-05-02 3:33PM EDT | 414.00 | 3.77 | 3.62 | 3.67 | -1.56 | -29.27% | 397 | 1,350 | 18.26% |
| QQQ240531P00415000 | 2024-05-02 4:08PM EDT | 415.00 | 3.80 | 3.86 | 3.91 | -1.80 | -32.14% | 406 | 1,610 | 18.13% |
| QQQ240531P00416000 | 2024-05-02 3:57PM EDT | 416.00 | 4.28 | 4.11 | 4.16 | -1.68 | -28.19% | 53 | 180 | 17.99% |
| QQQ240531P00417000 | 2024-05-02 4:04PM EDT | 417.00 | 4.22 | 4.38 | 4.43 | -1.22 | -22.43% | 72 | 609 | 17.87% |
| QQQ240531P00418000 | 2024-05-02 4:05PM EDT | 418.00 | 4.52 | 4.66 | 4.71 | -2.12 | -31.93% | 162 | 615 | 17.73% |
| QQQ240531P00419000 | 2024-05-02 2:54PM EDT | 419.00 | 4.91 | 4.95 | 5.01 | -1.89 | -27.79% | 159 | 345 | 17.61% |
| QQQ240531P00420000 | 2024-05-02 4:09PM EDT | 420.00 | 5.15 | 5.26 | 5.32 | -2.19 | -29.84% | 1,419 | 9,662 | 17.48% |
| QQQ240531P00421000 | 2024-05-02 4:13PM EDT | 421.00 | 5.62 | 5.58 | 5.65 | -2.23 | -28.41% | 69 | 343 | 17.35% |
| QQQ240531P00422500 | 2024-05-02 4:08PM EDT | 422.50 | 6.04 | 6.10 | 6.17 | -2.71 | -30.97% | 77 | 434 | 17.14% |
| QQQ240531P00423000 | 2024-05-02 3:56PM EDT | 423.00 | 6.57 | 6.28 | 6.36 | -1.94 | -22.80% | 408 | 887 | 17.08% |
| QQQ240531P00424000 | 2024-05-02 3:32PM EDT | 424.00 | 6.92 | 6.65 | 6.74 | -1.57 | -18.49% | 276 | 2,341 | 16.95% |
| QQQ240531P00425000 | 2024-05-02 4:02PM EDT | 425.00 | 6.90 | 7.04 | 7.13 | -2.58 | -27.22% | 644 | 1,704 | 16.80% |
| QQQ240531P00426000 | 2024-05-02 3:09PM EDT | 426.00 | 7.89 | 7.46 | 7.55 | -2.15 | -21.41% | 161 | 414 | 16.67% |
| QQQ240531P00427000 | 2024-05-02 4:00PM EDT | 427.00 | 7.94 | 7.89 | 7.98 | -0.59 | -6.92% | 76 | 310 | 16.52% |
| QQQ240531P00427500 | 2024-05-02 4:12PM EDT | 427.50 | 8.15 | 8.11 | 8.21 | -2.31 | -22.08% | 18 | 157 | 16.46% |
| QQQ240531P00428000 | 2024-05-02 4:00PM EDT | 428.00 | 8.33 | 8.34 | 8.44 | -2.95 | -26.15% | 192 | 936 | 16.39% |
| QQQ240531P00429000 | 2024-05-02 3:28PM EDT | 429.00 | 8.73 | 8.80 | 8.91 | -0.92 | -9.53% | 16 | 347 | 16.25% |
| QQQ240531P00430000 | 2024-05-02 3:55PM EDT | 430.00 | 9.92 | 9.29 | 9.40 | -2.38 | -19.35% | 407 | 1,766 | 16.10% |
| QQQ240531P00431000 | 2024-05-02 11:52AM EDT | 431.00 | 11.45 | 9.79 | 9.92 | -0.10 | -0.87% | 8 | 243 | 15.96% |
| QQQ240531P00432000 | 2024-05-02 3:23PM EDT | 432.00 | 10.20 | 10.26 | 10.47 | -3.36 | -24.78% | 82 | 499 | 15.85% |
| QQQ240531P00432500 | 2024-05-02 12:30PM EDT | 432.50 | 11.55 | 10.46 | 10.81 | -2.07 | -15.20% | 22 | 86 | 15.92% |
| QQQ240531P00433000 | 2024-05-02 1:49PM EDT | 433.00 | 11.96 | 10.73 | 11.09 | -1.56 | -11.54% | 10 | 163 | 15.84% |
| QQQ240531P00434000 | 2024-05-02 2:35PM EDT | 434.00 | 11.64 | 11.29 | 11.66 | -3.46 | -22.91% | 22 | 53 | 15.68% |
| QQQ240531P00435000 | 2024-05-02 4:01PM EDT | 435.00 | 11.80 | 11.88 | 12.18 | -3.31 | -21.91% | 40 | 232 | 15.36% |
| QQQ240531P00436000 | 2024-05-02 12:55PM EDT | 436.00 | 15.14 | 12.48 | 12.87 | +2.86 | +23.29% | 38 | 157 | 15.37% |
| QQQ240531P00437000 | 2024-05-02 9:34AM EDT | 437.00 | 15.23 | 13.10 | 13.50 | -1.57 | -9.35% | 1 | 51 | 15.19% |
| QQQ240531P00437500 | 2024-05-02 12:51PM EDT | 437.50 | 15.93 | 13.41 | 13.83 | +3.38 | +26.93% | 20 | 26 | 15.12% |
| QQQ240531P00438000 | 2024-05-01 3:07PM EDT | 438.00 | 12.78 | 13.75 | 14.08 | 0.00 | - | 2 | 115 | 14.84% |
| QQQ240531P00439000 | 2024-05-01 11:20AM EDT | 439.00 | 17.13 | 14.40 | 14.84 | -2.25 | -11.61% | 1 | 66 | 14.88% |
| QQQ240531P00440000 | 2024-05-02 11:51AM EDT | 440.00 | 17.40 | 15.09 | 15.46 | +1.15 | +7.08% | 42 | 175 | 14.49% |
| QQQ240531P00441000 | 2024-05-02 2:16PM EDT | 441.00 | 16.76 | 15.79 | 16.24 | +1.62 | +10.70% | 10 | 29 | 14.48% |
| QQQ240531P00442000 | 2024-04-29 1:06PM EDT | 442.00 | 21.00 | 16.51 | 16.98 | +7.35 | +53.85% | 1 | 61 | 14.30% |
| QQQ240531P00442500 | 2024-04-22 1:53PM EDT | 442.50 | 23.67 | 16.89 | 17.33 | 0.00 | - | 11 | 13 | 14.12% |
| QQQ240531P00443000 | 2024-04-26 10:35AM EDT | 443.00 | 15.58 | 17.27 | 17.75 | 0.00 | - | 2 | 49 | 14.15% |
| QQQ240531P00444000 | 2024-05-02 9:44AM EDT | 444.00 | 20.77 | 18.03 | 18.51 | -1.18 | -5.38% | 7 | 21 | 13.89% |
| QQQ240531P00445000 | 2024-05-02 2:08PM EDT | 445.00 | 19.99 | 18.81 | 19.31 | -2.96 | -12.90% | 30 | 666 | 13.70% |
| QQQ240531P00446000 | 2024-05-01 10:12AM EDT | 446.00 | 24.86 | 19.36 | 20.40 | 0.00 | - | 5 | 11 | 14.53% |
| QQQ240531P00447000 | 2024-04-30 9:56AM EDT | 447.00 | 25.30 | 20.15 | 21.27 | +7.96 | +45.91% | 3 | 45 | 14.53% |
| QQQ240531P00447500 | 2024-04-19 2:43PM EDT | 447.50 | 33.46 | 20.55 | 21.71 | 0.00 | - | 1 | 3 | 14.54% |
| QQQ240531P00448000 | 2024-05-02 3:11PM EDT | 448.00 | 21.15 | 20.96 | 22.15 | +4.01 | +23.40% | 10 | 11 | 14.54% |
| QQQ240531P00449000 | 2024-04-17 2:38PM EDT | 449.00 | 23.75 | 21.80 | 23.04 | 0.00 | - | 1 | 2 | 14.54% |
| QQQ240531P00450000 | 2024-05-02 3:06PM EDT | 450.00 | 22.98 | 23.03 | 23.54 | -2.02 | -8.08% | 8 | 64 | 12.42% |
| QQQ240531P00451000 | 2024-04-26 11:25AM EDT | 451.00 | 26.55 | 23.51 | 24.91 | +5.20 | +24.36% | 3 | 2 | 14.84% |
| QQQ240531P00452000 | 2024-05-01 2:17PM EDT | 452.00 | 29.36 | 24.84 | 25.39 | 0.00 | - | 9 | 0 | 12.12% |
| QQQ240531P00452500 | 2024-04-19 10:42AM EDT | 452.50 | 33.62 | 25.30 | 26.01 | 0.00 | - | 10 | 0 | 13.21% |
| QQQ240531P00453000 | 2024-04-22 9:52AM EDT | 453.00 | 35.04 | 25.76 | 26.68 | 0.00 | - | 13 | 0 | 14.48% |
| QQQ240531P00454000 | 2024-04-30 11:09AM EDT | 454.00 | 24.40 | 26.70 | 27.30 | 0.00 | - | 2 | 0 | 12.01% |
| QQQ240531P00455000 | 2024-05-01 3:56PM EDT | 455.00 | 33.00 | 27.65 | 28.25 | 0.00 | - | 12 | 0 | 11.77% |
| QQQ240531P00456000 | 2024-04-19 11:21AM EDT | 456.00 | 37.51 | 28.28 | 29.43 | 0.00 | - | 1 | 0 | 13.94% |
| QQQ240531P00457000 | 2024-04-16 3:56PM EDT | 457.00 | 26.25 | 29.25 | 30.58 | 0.00 | - | - | 0 | 15.43% |
| QQQ240531P00458000 | 2024-04-19 12:05PM EDT | 458.00 | 40.92 | 30.36 | 31.39 | 0.00 | - | 1 | 0 | 14.31% |
| QQQ240531P00460000 | 2024-04-25 9:33AM EDT | 460.00 | 41.70 | 32.49 | 33.64 | 0.00 | - | 1 | 0 | 16.99% |
| QQQ240531P00465000 | 2024-04-17 3:43PM EDT | 465.00 | 38.36 | 37.35 | 38.39 | 0.00 | - | 2 | 0 | 16.77% |
| QQQ240531P00480000 | 2024-05-02 3:47PM EDT | 480.00 | 53.47 | 51.67 | 53.99 | -4.40 | -7.60% | 8 | 4 | 26.83% |
| QQQ240531P00490000 | 2024-04-15 9:39AM EDT | 490.00 | 49.03 | 62.47 | 63.59 | 0.00 | - | 1 | 0 | 27.11% |
© 2024 Yahoo. Todos los derechos reservados.