Mercados españoles cerrados
IBEX 35
11.154,60 +170,90 (+1,56%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dólar/Euro
1,0699 -0,0034 (-0,32%) Petróleo Brent
89,36 +0,35 (+0,39%) Oro
2.349,60 +7,10 (+0,30%) Bitcoin EUR
58.889,65 -1.277,91 (-2,12%)
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 comprapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00215000 | 2024-03-07 11:22AM EDT | 215.00 | 231.50 | 227.87 | 228.33 | 0.00 | - | 1 | 0 | 129.50% |
| QQQ240719C00220000 | 2024-04-25 12:08PM EDT | 220.00 | 203.30 | 212.82 | 213.26 | 0.00 | - | 10 | 12 | 81.26% |
| QQQ240719C00225000 | 2024-04-01 12:30PM EDT | 225.00 | 222.85 | 207.89 | 208.33 | 0.00 | - | - | 1 | 79.39% |
| QQQ240719C00250000 | 2024-03-14 11:45AM EDT | 250.00 | 192.91 | 191.38 | 191.88 | 0.00 | - | 160 | 56 | 102.29% |
| QQQ240719C00255000 | 2024-03-26 1:58PM EDT | 255.00 | 194.62 | 176.62 | 177.76 | 0.00 | - | 1 | 1 | 59.23% |
| QQQ240719C00260000 | 2024-03-14 3:56PM EDT | 260.00 | 182.63 | 181.57 | 182.07 | 0.00 | - | 2 | 2 | 97.06% |
| QQQ240719C00265000 | 2024-04-15 12:23PM EDT | 265.00 | 176.15 | 168.48 | 168.92 | 0.00 | - | 13 | 11 | 65.14% |
| QQQ240719C00270000 | 2024-02-26 4:49PM EDT | 270.00 | 172.22 | 179.00 | 179.56 | 0.00 | - | 10 | 10 | 110.30% |
| QQQ240719C00280000 | 2024-02-26 4:49PM EDT | 280.00 | 162.57 | 169.22 | 169.79 | 0.00 | - | 10 | 63 | 104.63% |
| QQQ240719C00285000 | 2024-04-03 11:42AM EDT | 285.00 | 163.13 | 148.83 | 149.25 | 0.00 | - | 1 | 3 | 58.48% |
| QQQ240719C00290000 | 2024-03-07 10:46AM EDT | 290.00 | 156.08 | 154.39 | 154.85 | 0.00 | - | - | 1 | 87.64% |
| QQQ240719C00300000 | 2024-04-23 1:25PM EDT | 300.00 | 128.44 | 134.11 | 134.53 | 0.00 | - | 4 | 14 | 53.64% |
| QQQ240719C00305000 | 2024-03-28 12:42PM EDT | 305.00 | 144.42 | 129.21 | 129.63 | 0.00 | - | 2 | 3 | 52.05% |
| QQQ240719C00310000 | 2024-04-25 9:44AM EDT | 310.00 | 113.53 | 124.31 | 124.73 | 0.00 | - | 1 | 10 | 50.46% |
| QQQ240719C00315000 | 2024-03-05 4:43PM EDT | 315.00 | 125.65 | 125.24 | 125.70 | 0.00 | - | 1 | 11 | 65.15% |
| QQQ240719C00320000 | 2024-04-25 2:46PM EDT | 320.00 | 106.80 | 114.53 | 114.95 | 0.00 | - | 1 | 16 | 48.04% |
| QQQ240719C00325000 | 2024-04-24 9:54AM EDT | 325.00 | 108.09 | 109.66 | 110.09 | 0.00 | - | 3 | 13 | 46.53% |
| QQQ240719C00330000 | 2024-04-22 3:46PM EDT | 330.00 | 93.95 | 104.79 | 105.20 | 0.00 | - | 1 | 32 | 44.93% |
| QQQ240719C00335000 | 2024-04-12 2:54PM EDT | 335.00 | 108.06 | 99.93 | 100.35 | 0.00 | - | 4 | 7 | 43.44% |
| QQQ240719C00340000 | 2024-04-18 11:26AM EDT | 340.00 | 93.02 | 95.09 | 95.50 | 0.00 | - | 1 | 12 | 41.93% |
| QQQ240719C00345000 | 2024-04-26 3:38PM EDT | 345.00 | 91.49 | 90.25 | 90.67 | +2.97 | +3.36% | 2 | 7 | 40.45% |
| QQQ240719C00350000 | 2024-04-25 11:47AM EDT | 350.00 | 75.26 | 85.44 | 85.85 | 0.00 | - | 100 | 192 | 38.99% |
| QQQ240719C00355000 | 2024-04-24 12:20PM EDT | 355.00 | 75.54 | 80.65 | 81.06 | 0.00 | - | 1 | 9 | 37.57% |
| QQQ240719C00360000 | 2024-04-19 12:11PM EDT | 360.00 | 63.51 | 75.88 | 76.28 | 0.00 | - | 20 | 51 | 36.14% |
| QQQ240719C00365000 | 2024-04-19 3:57PM EDT | 365.00 | 58.15 | 71.15 | 71.54 | 0.00 | - | 3 | 14 | 34.76% |
| QQQ240719C00370000 | 2024-04-26 11:28AM EDT | 370.00 | 66.73 | 66.45 | 66.85 | +10.22 | +18.09% | 2 | 73 | 33.45% |
| QQQ240719C00375000 | 2024-04-24 3:37PM EDT | 375.00 | 59.52 | 61.82 | 62.20 | +1.19 | +2.04% | 2 | 83 | 32.16% |
| QQQ240719C00380000 | 2024-04-26 9:57AM EDT | 380.00 | 56.17 | 57.24 | 57.61 | +8.28 | +17.29% | 1 | 77 | 30.92% |
| QQQ240719C00385000 | 2024-04-26 10:11AM EDT | 385.00 | 52.62 | 52.71 | 53.08 | +4.87 | +10.20% | 1 | 43 | 29.72% |
| QQQ240719C00390000 | 2024-04-26 10:41AM EDT | 390.00 | 48.35 | 48.28 | 48.56 | +0.60 | +1.26% | 3 | 147 | 28.45% |
| QQQ240719C00395000 | 2024-04-26 9:55AM EDT | 395.00 | 44.66 | 43.96 | 44.22 | +9.45 | +26.84% | 9 | 44 | 27.37% |
| QQQ240719C00400000 | 2024-04-26 3:44PM EDT | 400.00 | 40.41 | 39.73 | 39.99 | +6.04 | +17.57% | 17 | 635 | 26.35% |
| QQQ240719C00405000 | 2024-04-26 11:18AM EDT | 405.00 | 36.05 | 35.65 | 35.90 | +4.84 | +15.51% | 2 | 772 | 25.40% |
| QQQ240719C00410000 | 2024-04-26 10:54AM EDT | 410.00 | 32.30 | 31.71 | 31.94 | +5.13 | +18.88% | 27 | 349 | 24.47% |
| QQQ240719C00411000 | 2024-04-26 11:38AM EDT | 411.00 | 30.83 | 30.94 | 31.17 | +4.52 | +17.18% | 4 | 90 | 24.29% |
| QQQ240719C00412000 | 2024-04-24 9:39AM EDT | 412.00 | 29.50 | 30.18 | 30.41 | 0.00 | - | 1 | 137 | 24.12% |
| QQQ240719C00413000 | 2024-04-26 3:35PM EDT | 413.00 | 30.22 | 29.43 | 29.65 | +1.62 | +5.66% | 3 | 37 | 23.94% |
| QQQ240719C00414000 | 2024-04-26 11:38AM EDT | 414.00 | 29.09 | 28.69 | 28.91 | +2.41 | +9.03% | 1 | 30 | 23.79% |
| QQQ240719C00415000 | 2024-04-26 1:55PM EDT | 415.00 | 28.66 | 27.94 | 28.16 | +6.52 | +29.45% | 9 | 586 | 23.61% |
| QQQ240719C00416000 | 2024-04-25 4:09PM EDT | 416.00 | 27.92 | 27.21 | 27.43 | +1.42 | +5.36% | 2 | 120 | 23.44% |
| QQQ240719C00417000 | 2024-04-24 11:49AM EDT | 417.00 | 25.03 | 26.49 | 26.71 | +1.43 | +6.06% | 2 | 102 | 23.29% |
| QQQ240719C00418000 | 2024-04-25 2:35PM EDT | 418.00 | 21.23 | 25.78 | 25.99 | 0.00 | - | 31 | 145 | 23.12% |
| QQQ240719C00419000 | 2024-04-26 9:39AM EDT | 419.00 | 24.00 | 25.08 | 25.31 | +1.00 | +4.35% | 5 | 75 | 23.00% |
| QQQ240719C00420000 | 2024-04-26 2:01PM EDT | 420.00 | 24.92 | 24.38 | 24.58 | +0.98 | +4.09% | 234 | 1,524 | 22.80% |
| QQQ240719C00421000 | 2024-04-25 11:03AM EDT | 421.00 | 22.88 | 23.69 | 23.92 | +5.33 | +30.37% | 5 | 116 | 22.69% |
| QQQ240719C00422000 | 2024-04-25 2:30PM EDT | 422.00 | 22.00 | 23.00 | 23.23 | +3.54 | +19.18% | 4 | 167 | 22.52% |
| QQQ240719C00423000 | 2024-04-26 3:29PM EDT | 423.00 | 23.25 | 22.33 | 22.56 | +4.57 | +24.46% | 8 | 198 | 22.38% |
| QQQ240719C00424000 | 2024-04-26 1:08PM EDT | 424.00 | 22.31 | 21.67 | 21.90 | +4.39 | +24.50% | 8 | 136 | 22.23% |
| QQQ240719C00425000 | 2024-04-26 3:16PM EDT | 425.00 | 21.70 | 21.02 | 21.22 | +2.03 | +10.32% | 157 | 2,806 | 22.05% |
| QQQ240719C00426000 | 2024-04-26 1:26PM EDT | 426.00 | 21.46 | 20.39 | 20.58 | +4.80 | +28.81% | 77 | 299 | 21.92% |
| QQQ240719C00427000 | 2024-04-26 12:55PM EDT | 427.00 | 20.35 | 19.75 | 19.95 | +1.62 | +8.65% | 32 | 154 | 21.78% |
| QQQ240719C00428000 | 2024-04-26 10:56AM EDT | 428.00 | 19.62 | 19.13 | 19.31 | +4.42 | +29.08% | 164 | 282 | 21.62% |
| QQQ240719C00429000 | 2024-04-26 1:08PM EDT | 429.00 | 19.25 | 18.52 | 18.71 | +4.11 | +27.15% | 14 | 212 | 21.50% |
| QQQ240719C00430000 | 2024-04-26 3:59PM EDT | 430.00 | 18.09 | 17.92 | 18.06 | +0.38 | +2.15% | 473 | 5,004 | 21.31% |
| QQQ240719C00431000 | 2024-04-26 2:53PM EDT | 431.00 | 17.58 | 17.33 | 17.51 | +3.75 | +27.11% | 10 | 189 | 21.23% |
| QQQ240719C00432000 | 2024-04-26 3:58PM EDT | 432.00 | 17.13 | 16.75 | 16.93 | +4.02 | +30.66% | 25 | 537 | 21.10% |
| QQQ240719C00433000 | 2024-04-26 1:19PM EDT | 433.00 | 16.96 | 16.22 | 16.29 | +4.36 | +34.60% | 7 | 401 | 20.89% |
| QQQ240719C00434000 | 2024-04-26 12:55PM EDT | 434.00 | 16.32 | 15.66 | 15.72 | +5.40 | +49.45% | 142 | 297 | 20.76% |
| QQQ240719C00435000 | 2024-04-26 4:07PM EDT | 435.00 | 15.21 | 15.11 | 15.20 | +3.01 | +24.67% | 241 | 1,772 | 20.67% |
| QQQ240719C00436000 | 2024-04-26 3:19PM EDT | 436.00 | 15.09 | 14.57 | 14.66 | +3.86 | +34.37% | 7 | 242 | 20.55% |
| QQQ240719C00437000 | 2024-04-25 2:40PM EDT | 437.00 | 14.63 | 14.04 | 14.11 | +4.00 | +37.63% | 2 | 257 | 20.40% |
| QQQ240719C00438000 | 2024-04-26 3:44PM EDT | 438.00 | 13.95 | 13.53 | 13.59 | +3.61 | +34.91% | 18 | 311 | 20.28% |
| QQQ240719C00439000 | 2024-04-26 3:24PM EDT | 439.00 | 13.67 | 13.02 | 13.10 | +3.37 | +32.72% | 36 | 559 | 20.18% |
| QQQ240719C00440000 | 2024-04-26 3:59PM EDT | 440.00 | 12.63 | 12.53 | 12.59 | +0.53 | +4.38% | 272 | 1,243 | 20.05% |
| QQQ240719C00441000 | 2024-04-26 1:27PM EDT | 441.00 | 12.87 | 12.05 | 12.10 | +1.13 | +9.63% | 117 | 789 | 19.93% |
| QQQ240719C00442000 | 2024-04-26 3:57PM EDT | 442.00 | 11.75 | 11.57 | 11.64 | +2.54 | +27.58% | 55 | 1,405 | 19.83% |
| QQQ240719C00443000 | 2024-04-26 2:42PM EDT | 443.00 | 11.37 | 11.11 | 11.18 | +3.23 | +39.68% | 306 | 339 | 19.72% |
| QQQ240719C00444000 | 2024-04-26 3:05PM EDT | 444.00 | 10.99 | 10.66 | 10.73 | +2.89 | +35.68% | 69 | 574 | 19.61% |
| QQQ240719C00445000 | 2024-04-26 4:03PM EDT | 445.00 | 10.38 | 10.23 | 10.30 | +2.19 | +26.74% | 258 | 2,058 | 19.52% |
| QQQ240719C00450000 | 2024-04-26 3:44PM EDT | 450.00 | 8.45 | 8.23 | 8.30 | +0.65 | +8.33% | 642 | 14,141 | 19.03% |
| QQQ240719C00455000 | 2024-04-26 4:13PM EDT | 455.00 | 6.56 | 6.52 | 6.57 | +0.16 | +2.50% | 849 | 5,841 | 18.58% |
| QQQ240719C00460000 | 2024-04-26 4:02PM EDT | 460.00 | 5.18 | 5.08 | 5.13 | +1.07 | +26.03% | 588 | 5,468 | 18.19% |
| QQQ240719C00465000 | 2024-04-26 4:09PM EDT | 465.00 | 3.94 | 3.89 | 3.94 | +1.12 | +39.72% | 169 | 9,279 | 17.84% |
| QQQ240719C00470000 | 2024-04-26 3:24PM EDT | 470.00 | 3.15 | 2.94 | 2.98 | +0.26 | +9.00% | 147 | 2,875 | 17.54% |
| QQQ240719C00475000 | 2024-04-26 3:50PM EDT | 475.00 | 2.31 | 2.20 | 2.23 | +0.72 | +45.28% | 552 | 9,197 | 17.29% |
| QQQ240719C00480000 | 2024-04-26 3:50PM EDT | 480.00 | 1.71 | 1.62 | 1.65 | +0.55 | +47.41% | 753 | 3,008 | 17.09% |
| QQQ240719C00485000 | 2024-04-26 3:02PM EDT | 485.00 | 1.24 | 1.18 | 1.21 | +0.33 | +36.26% | 99 | 2,061 | 16.93% |
| QQQ240719C00490000 | 2024-04-26 3:59PM EDT | 490.00 | 0.88 | 0.86 | 0.88 | +0.22 | +33.33% | 243 | 4,324 | 16.81% |
| QQQ240719C00495000 | 2024-04-26 3:12PM EDT | 495.00 | 0.66 | 0.61 | 0.64 | +0.24 | +57.14% | 99 | 552 | 16.74% |
| QQQ240719C00500000 | 2024-04-26 3:40PM EDT | 500.00 | 0.49 | 0.44 | 0.46 | +0.15 | +44.12% | 182 | 2,925 | 16.68% |
| QQQ240719C00505000 | 2024-04-26 1:48PM EDT | 505.00 | 0.36 | 0.32 | 0.34 | +0.13 | +56.52% | 27 | 1,637 | 16.72% |
| QQQ240719C00510000 | 2024-04-26 1:48PM EDT | 510.00 | 0.25 | 0.23 | 0.25 | +0.08 | +47.06% | 326 | 4,080 | 16.77% |
| QQQ240719C00515000 | 2024-04-26 1:48PM EDT | 515.00 | 0.19 | 0.17 | 0.19 | +0.08 | +72.73% | 26 | 523 | 16.92% |
| QQQ240719C00520000 | 2024-04-26 3:56PM EDT | 520.00 | 0.14 | 0.12 | 0.14 | +0.02 | +16.67% | 1 | 430 | 16.99% |
| QQQ240719C00525000 | 2024-04-26 3:50PM EDT | 525.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 20 | 335 | 17.19% |
| QQQ240719C00530000 | 2024-04-26 3:48PM EDT | 530.00 | 0.07 | 0.07 | 0.08 | +0.01 | +16.67% | 41 | 3,268 | 17.24% |
| QQQ240719C00535000 | 2024-04-24 11:28AM EDT | 535.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 2 | 362 | 17.68% |
| QQQ240719C00540000 | 2024-04-26 2:22PM EDT | 540.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 80 | 318 | 17.68% |
| QQQ240719C00545000 | 2024-04-26 4:04PM EDT | 545.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 89 | 17.92% |
| QQQ240719C00550000 | 2024-04-25 2:03PM EDT | 550.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 100 | 2,793 | 17.97% |
| QQQ240719C00555000 | 2024-04-26 11:39AM EDT | 555.00 | 0.03 | 0.01 | 0.04 | -0.31 | -91.18% | 1 | 39 | 19.14% |
| QQQ240719C00560000 | 2024-04-24 2:58PM EDT | 560.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 210 | 3,442 | 18.56% |
| QQQ240719C00565000 | 2024-04-16 9:30AM EDT | 565.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 115 | 19.83% |
| QQQ240719C00570000 | 2024-04-24 11:27AM EDT | 570.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 5 | 78 | 20.31% |
| QQQ240719C00575000 | 2024-04-16 3:41PM EDT | 575.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 2,569 | 20.12% |
| QQQ240719C00580000 | 2024-04-24 11:26AM EDT | 580.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 27 | 20.70% |
| QQQ240719C00585000 | 2024-04-26 9:48AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,052 | 20.12% |
Opciones de ventapara19 de julio 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719P00215000 | 2024-04-25 2:21PM EDT | 215.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 32 | 320 | 50.00% |
| QQQ240719P00220000 | 2024-04-17 10:55AM EDT | 220.00 | 0.12 | 0.02 | 0.06 | 0.00 | - | 1 | 25 | 50.39% |
| QQQ240719P00225000 | 2024-04-22 11:02AM EDT | 225.00 | 0.11 | 0.04 | 0.06 | 0.00 | - | 5 | 237 | 48.83% |
| QQQ240719P00230000 | 2024-04-25 2:24PM EDT | 230.00 | 0.08 | 0.05 | 0.07 | 0.00 | - | 5 | 746 | 48.05% |
| QQQ240719P00235000 | 2024-04-24 10:21AM EDT | 235.00 | 0.09 | 0.06 | 0.07 | 0.00 | - | 2 | 573 | 46.48% |
| QQQ240719P00240000 | 2024-04-26 4:05PM EDT | 240.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 1 | 1,107 | 45.61% |
| QQQ240719P00245000 | 2024-04-24 10:22AM EDT | 245.00 | 0.11 | 0.08 | 0.09 | 0.00 | - | 2 | 994 | 44.63% |
| QQQ240719P00250000 | 2024-04-25 12:50PM EDT | 250.00 | 0.13 | 0.09 | 0.11 | 0.00 | - | 1 | 835 | 44.14% |
| QQQ240719P00255000 | 2024-04-24 10:22AM EDT | 255.00 | 0.14 | 0.10 | 0.12 | 0.00 | - | 2 | 415 | 43.07% |
| QQQ240719P00260000 | 2024-04-23 10:45AM EDT | 260.00 | 0.17 | 0.11 | 0.13 | 0.00 | - | 10 | 905 | 41.99% |
| QQQ240719P00265000 | 2024-04-26 2:31PM EDT | 265.00 | 0.13 | 0.13 | 0.15 | -0.10 | -43.48% | 45 | 401 | 41.21% |
| QQQ240719P00270000 | 2024-04-24 1:01PM EDT | 270.00 | 0.21 | 0.14 | 0.16 | 0.00 | - | 5 | 1,254 | 40.04% |
| QQQ240719P00275000 | 2024-04-26 12:58PM EDT | 275.00 | 0.18 | 0.14 | 0.19 | -0.15 | -45.45% | 150 | 97 | 39.45% |
| QQQ240719P00280000 | 2024-04-26 3:15PM EDT | 280.00 | 0.18 | 0.16 | 0.20 | -0.06 | -25.00% | 101 | 131 | 38.23% |
| QQQ240719P00285000 | 2024-04-23 11:01AM EDT | 285.00 | 0.29 | 0.18 | 0.22 | 0.00 | - | 8 | 22 | 37.26% |
| QQQ240719P00290000 | 2024-04-24 1:01PM EDT | 290.00 | 0.32 | 0.23 | 0.24 | 0.00 | - | 2 | 730 | 36.28% |
| QQQ240719P00295000 | 2024-04-24 11:21AM EDT | 295.00 | 0.33 | 0.25 | 0.27 | 0.00 | - | 3 | 396 | 35.43% |
| QQQ240719P00300000 | 2024-04-26 2:06PM EDT | 300.00 | 0.29 | 0.28 | 0.30 | -0.16 | -35.56% | 37 | 604 | 34.52% |
| QQQ240719P00305000 | 2024-04-26 3:53PM EDT | 305.00 | 0.31 | 0.32 | 0.33 | -0.10 | -24.39% | 60 | 277 | 33.57% |
| QQQ240719P00310000 | 2024-04-25 1:24PM EDT | 310.00 | 0.38 | 0.33 | 0.37 | -0.12 | -24.00% | 3 | 127 | 32.72% |
| QQQ240719P00315000 | 2024-04-25 1:46PM EDT | 315.00 | 0.54 | 0.39 | 0.41 | 0.00 | - | 18 | 175 | 31.81% |
| QQQ240719P00320000 | 2024-04-25 11:11AM EDT | 320.00 | 0.68 | 0.44 | 0.46 | 0.00 | - | 10 | 19,912 | 30.96% |
| QQQ240719P00325000 | 2024-04-26 2:18PM EDT | 325.00 | 0.50 | 0.50 | 0.52 | -0.09 | -15.25% | 2 | 4,604 | 30.13% |
| QQQ240719P00330000 | 2024-04-26 12:46PM EDT | 330.00 | 0.60 | 0.56 | 0.58 | -0.25 | -29.41% | 101 | 279 | 29.25% |
| QQQ240719P00335000 | 2024-04-26 10:25AM EDT | 335.00 | 0.65 | 0.64 | 0.66 | -0.17 | -20.73% | 7 | 20,863 | 28.47% |
| QQQ240719P00340000 | 2024-04-26 11:34AM EDT | 340.00 | 0.79 | 0.73 | 0.74 | -0.14 | -15.05% | 1 | 865 | 27.61% |
| QQQ240719P00345000 | 2024-04-26 10:04AM EDT | 345.00 | 0.88 | 0.83 | 0.85 | -0.25 | -22.12% | 6 | 1,131 | 26.87% |
| QQQ240719P00350000 | 2024-04-26 3:18PM EDT | 350.00 | 0.93 | 0.95 | 0.97 | -0.17 | -15.45% | 145 | 36,421 | 26.09% |
| QQQ240719P00355000 | 2024-04-26 2:23PM EDT | 355.00 | 1.07 | 1.09 | 1.11 | -0.43 | -28.67% | 44 | 702 | 25.32% |
| QQQ240719P00360000 | 2024-04-26 3:54PM EDT | 360.00 | 1.26 | 1.26 | 1.29 | -0.23 | -15.44% | 3,037 | 6,775 | 24.63% |
| QQQ240719P00365000 | 2024-04-26 3:15PM EDT | 365.00 | 1.44 | 1.47 | 1.49 | -0.22 | -13.25% | 21 | 1,080 | 23.90% |
| QQQ240719P00370000 | 2024-04-26 3:54PM EDT | 370.00 | 1.69 | 1.71 | 1.74 | -0.56 | -24.89% | 283 | 2,001 | 23.22% |
| QQQ240719P00375000 | 2024-04-26 3:23PM EDT | 375.00 | 1.99 | 2.00 | 2.04 | -0.26 | -11.56% | 226 | 12,337 | 22.57% |
| QQQ240719P00380000 | 2024-04-26 4:12PM EDT | 380.00 | 2.35 | 2.35 | 2.39 | -0.40 | -14.55% | 746 | 5,922 | 21.91% |
| QQQ240719P00385000 | 2024-04-26 4:12PM EDT | 385.00 | 2.78 | 2.78 | 2.82 | -0.63 | -18.48% | 71 | 2,197 | 21.28% |
| QQQ240719P00390000 | 2024-04-26 4:02PM EDT | 390.00 | 3.29 | 3.30 | 3.33 | -0.32 | -8.86% | 1,334 | 9,361 | 20.67% |
| QQQ240719P00395000 | 2024-04-26 3:31PM EDT | 395.00 | 3.88 | 3.89 | 3.94 | -1.46 | -27.34% | 175 | 1,877 | 20.07% |
| QQQ240719P00400000 | 2024-04-26 4:13PM EDT | 400.00 | 4.63 | 4.61 | 4.67 | -0.37 | -7.40% | 702 | 6,912 | 19.48% |
| QQQ240719P00405000 | 2024-04-26 3:50PM EDT | 405.00 | 5.42 | 5.47 | 5.54 | -1.94 | -26.36% | 595 | 2,914 | 18.91% |
| QQQ240719P00410000 | 2024-04-26 4:06PM EDT | 410.00 | 6.47 | 6.49 | 6.56 | -0.53 | -7.57% | 806 | 3,981 | 18.33% |
| QQQ240719P00411000 | 2024-04-26 3:54PM EDT | 411.00 | 6.62 | 6.71 | 6.79 | -2.59 | -28.12% | 30 | 1,176 | 18.22% |
| QQQ240719P00412000 | 2024-04-26 2:34PM EDT | 412.00 | 6.98 | 6.95 | 7.02 | -2.31 | -24.87% | 4 | 321 | 18.11% |
| QQQ240719P00413000 | 2024-04-26 4:05PM EDT | 413.00 | 7.17 | 7.19 | 7.26 | -1.97 | -21.55% | 3 | 226 | 17.99% |
| QQQ240719P00414000 | 2024-04-26 4:07PM EDT | 414.00 | 7.45 | 7.43 | 7.51 | -2.01 | -21.25% | 28 | 1,358 | 17.88% |
| QQQ240719P00415000 | 2024-04-26 3:52PM EDT | 415.00 | 7.56 | 7.69 | 7.77 | -0.56 | -6.90% | 303 | 8,217 | 17.77% |
| QQQ240719P00416000 | 2024-04-26 2:39PM EDT | 416.00 | 7.90 | 7.95 | 8.03 | -2.49 | -23.97% | 2 | 340 | 17.65% |
| QQQ240719P00417000 | 2024-04-26 10:39AM EDT | 417.00 | 8.22 | 8.23 | 8.30 | -3.14 | -27.64% | 174 | 343 | 17.53% |
| QQQ240719P00418000 | 2024-04-26 3:57PM EDT | 418.00 | 8.45 | 8.51 | 8.59 | -1.73 | -16.99% | 6 | 398 | 17.43% |
| QQQ240719P00419000 | 2024-04-26 3:47PM EDT | 419.00 | 8.64 | 8.79 | 8.88 | -2.50 | -22.44% | 65 | 219 | 17.31% |
| QQQ240719P00420000 | 2024-04-26 4:01PM EDT | 420.00 | 9.06 | 9.10 | 9.18 | -0.66 | -6.79% | 396 | 11,800 | 17.20% |
| QQQ240719P00421000 | 2024-04-26 4:01PM EDT | 421.00 | 9.35 | 9.41 | 9.49 | -0.75 | -7.43% | 4 | 733 | 17.09% |
| QQQ240719P00422000 | 2024-04-26 4:02PM EDT | 422.00 | 9.69 | 9.73 | 9.80 | -2.73 | -21.98% | 60 | 694 | 16.96% |
| QQQ240719P00423000 | 2024-04-26 3:23PM EDT | 423.00 | 9.68 | 10.06 | 10.13 | -3.47 | -26.39% | 8 | 737 | 16.85% |
| QQQ240719P00424000 | 2024-04-26 3:57PM EDT | 424.00 | 10.33 | 10.39 | 10.47 | -2.24 | -17.82% | 27 | 3,807 | 16.74% |
| QQQ240719P00425000 | 2024-04-26 3:57PM EDT | 425.00 | 10.68 | 10.74 | 10.82 | -0.57 | -5.07% | 199 | 9,581 | 16.63% |
| QQQ240719P00426000 | 2024-04-26 3:59PM EDT | 426.00 | 11.10 | 11.10 | 11.18 | -3.79 | -25.45% | 7 | 243 | 16.51% |
| QQQ240719P00427000 | 2024-04-26 3:53PM EDT | 427.00 | 11.29 | 11.46 | 11.55 | -1.00 | -8.14% | 159 | 152 | 16.40% |
| QQQ240719P00428000 | 2024-04-26 11:44AM EDT | 428.00 | 11.85 | 11.84 | 11.93 | -3.27 | -21.63% | 117 | 107 | 16.28% |
| QQQ240719P00429000 | 2024-04-26 4:14PM EDT | 429.00 | 12.30 | 12.22 | 12.33 | -2.03 | -14.17% | 105 | 174 | 16.18% |
| QQQ240719P00430000 | 2024-04-26 4:02PM EDT | 430.00 | 12.60 | 12.64 | 12.73 | -0.63 | -4.76% | 571 | 5,118 | 16.06% |
| QQQ240719P00431000 | 2024-04-26 4:14PM EDT | 431.00 | 13.12 | 13.04 | 13.14 | -2.97 | -18.46% | 129 | 172 | 15.94% |
| QQQ240719P00432000 | 2024-04-26 3:56PM EDT | 432.00 | 13.37 | 13.48 | 13.57 | -3.81 | -22.18% | 205 | 394 | 15.83% |
| QQQ240719P00433000 | 2024-04-26 4:13PM EDT | 433.00 | 13.95 | 13.91 | 14.00 | -6.79 | -32.74% | 85 | 2,620 | 15.71% |
| QQQ240719P00434000 | 2024-04-26 2:56PM EDT | 434.00 | 14.30 | 14.36 | 14.45 | -6.73 | -32.00% | 76 | 370 | 15.59% |
| QQQ240719P00435000 | 2024-04-26 3:48PM EDT | 435.00 | 14.51 | 14.82 | 14.91 | -1.29 | -8.16% | 78 | 2,075 | 15.47% |
| QQQ240719P00436000 | 2024-04-26 1:42PM EDT | 436.00 | 14.93 | 15.29 | 15.39 | -3.74 | -20.03% | 27 | 4,211 | 15.36% |
| QQQ240719P00437000 | 2024-04-26 11:53AM EDT | 437.00 | 15.82 | 15.78 | 15.87 | -1.58 | -9.08% | 6 | 1,692 | 15.23% |
| QQQ240719P00438000 | 2024-04-26 4:00PM EDT | 438.00 | 16.25 | 16.27 | 16.37 | -5.25 | -24.42% | 5 | 691 | 15.12% |
| QQQ240719P00439000 | 2024-04-26 11:21AM EDT | 439.00 | 17.00 | 16.78 | 16.88 | -0.53 | -3.02% | 2 | 666 | 14.99% |
| QQQ240719P00440000 | 2024-04-26 3:37PM EDT | 440.00 | 16.82 | 17.28 | 17.47 | -1.22 | -6.76% | 64 | 1,441 | 14.96% |
| QQQ240719P00441000 | 2024-04-25 1:30PM EDT | 441.00 | 23.20 | 17.81 | 18.01 | 0.00 | - | 8 | 727 | 14.84% |
| QQQ240719P00442000 | 2024-04-26 10:55AM EDT | 442.00 | 18.27 | 18.35 | 18.56 | -5.74 | -23.91% | 3 | 1,741 | 14.72% |
| QQQ240719P00443000 | 2024-04-26 9:31AM EDT | 443.00 | 19.36 | 18.91 | 19.12 | -3.93 | -16.87% | 2 | 341 | 14.59% |
| QQQ240719P00444000 | 2024-04-26 10:55AM EDT | 444.00 | 19.41 | 19.48 | 19.70 | -4.21 | -17.82% | 9 | 461 | 14.47% |
| QQQ240719P00445000 | 2024-04-26 10:17AM EDT | 445.00 | 19.80 | 20.05 | 20.29 | -5.77 | -22.57% | 5 | 1,125 | 14.35% |
| QQQ240719P00450000 | 2024-04-26 2:10PM EDT | 450.00 | 23.00 | 23.18 | 23.45 | -4.63 | -16.76% | 28 | 3,718 | 13.72% |
| QQQ240719P00455000 | 2024-04-26 3:17PM EDT | 455.00 | 26.15 | 26.64 | 26.93 | -8.92 | -25.43% | 34 | 832 | 13.01% |
| QQQ240719P00460000 | 2024-04-26 3:28PM EDT | 460.00 | 29.69 | 30.45 | 30.77 | -6.24 | -17.37% | 33 | 819 | 12.28% |
| QQQ240719P00465000 | 2024-04-24 1:00PM EDT | 465.00 | 39.72 | 34.59 | 34.93 | 0.00 | - | 2 | 2 | 11.46% |
| QQQ240719P00470000 | 2024-04-26 12:25PM EDT | 470.00 | 39.00 | 39.05 | 39.42 | -11.20 | -22.31% | 22 | 30 | 10.68% |
| QQQ240719P00475000 | 2024-04-24 1:25PM EDT | 475.00 | 48.75 | 43.83 | 44.23 | 0.00 | - | 4 | 1 | 10.56% |
| QQQ240719P00480000 | 2024-04-24 11:03AM EDT | 480.00 | 53.11 | 48.81 | 49.22 | 0.00 | - | 648 | 4 | 11.41% |
| QQQ240719P00485000 | 2024-04-24 11:00AM EDT | 485.00 | 57.69 | 53.81 | 54.22 | 0.00 | - | 2 | 0 | 12.32% |
| QQQ240719P00490000 | 2024-04-09 10:40AM EDT | 490.00 | 50.68 | 58.80 | 59.22 | 0.00 | - | 1 | 0 | 13.21% |
| QQQ240719P00495000 | 2024-03-26 12:10PM EDT | 495.00 | 48.57 | 64.88 | 65.87 | 0.00 | - | 2 | 0 | 21.22% |
| QQQ240719P00500000 | 2024-04-25 2:47PM EDT | 500.00 | 77.05 | 68.80 | 69.22 | 0.00 | - | 1 | 2 | 14.93% |
| QQQ240719P00505000 | 2024-04-24 3:53PM EDT | 505.00 | 78.29 | 73.81 | 74.22 | 0.00 | - | 2 | 0 | 15.77% |
| QQQ240719P00525000 | 2024-03-26 4:07PM EDT | 525.00 | 81.34 | 94.87 | 95.86 | 0.00 | - | 8 | 0 | 27.55% |
| QQQ240719P00530000 | 2024-04-22 1:45PM EDT | 530.00 | 111.09 | 98.80 | 99.22 | 0.00 | - | 2 | 0 | 19.75% |
| QQQ240719P00540000 | 2024-04-25 12:01PM EDT | 540.00 | 119.33 | 108.80 | 109.21 | 0.00 | - | 2 | 0 | 21.12% |
| QQQ240719P00545000 | 2024-04-24 1:00PM EDT | 545.00 | 119.47 | 113.80 | 114.21 | 0.00 | - | 2 | 0 | 21.85% |
| QQQ240719P00550000 | 2024-04-24 10:54AM EDT | 550.00 | 122.63 | 118.79 | 119.21 | 0.00 | - | 2 | 0 | 22.58% |
| QQQ240719P00555000 | 2024-02-07 1:00PM EDT | 555.00 | 122.71 | 115.27 | 115.71 | 0.00 | - | - | 0 | 0.00% |
| QQQ240719P00565000 | 2024-04-24 11:03AM EDT | 565.00 | 138.12 | 133.79 | 134.21 | 0.00 | - | 4 | 0 | 24.68% |
| QQQ240719P00570000 | 2024-04-26 10:31AM EDT | 570.00 | 140.04 | 138.79 | 139.21 | -13.65 | -8.88% | 2 | 0 | 25.37% |
| QQQ240719P00575000 | 2024-03-27 1:58PM EDT | 575.00 | 131.75 | 143.80 | 144.21 | 0.00 | - | 4 | 0 | 26.05% |
| QQQ240719P00580000 | 2024-04-18 12:36PM EDT | 580.00 | 153.65 | 148.79 | 149.20 | 0.00 | - | 2 | 0 | 26.56% |
| QQQ240719P00585000 | 2024-04-12 10:02AM EDT | 585.00 | 143.79 | 153.79 | 154.21 | 0.00 | - | 4 | 0 | 27.39% |
© 2024 Yahoo. Todos los derechos reservados.