Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.486,83 +1.495,30 (+2,41%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper29 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729C00425000 | 2024-07-26 11:15AM EDT | 425.00 | 39.41 | 38.01 | 38.36 | +3.61 | +10.08% | 9 | 12 | 55.03% |
| QQQ240729C00429000 | 2024-07-18 11:04AM EDT | 429.00 | 53.63 | 33.87 | 34.36 | 0.00 | - | 1 | 1 | 50.10% |
| QQQ240729C00430000 | 2024-07-26 3:55PM EDT | 430.00 | 31.50 | 32.88 | 33.36 | -5.38 | -14.59% | 17 | 12 | 48.83% |
| QQQ240729C00432000 | 2024-07-26 9:38AM EDT | 432.00 | 30.05 | 30.87 | 31.36 | -9.59 | -24.19% | 9 | 5 | 46.34% |
| QQQ240729C00434000 | 2024-07-25 12:31PM EDT | 434.00 | 32.60 | 28.87 | 29.36 | 0.00 | - | 1 | 6 | 43.85% |
| QQQ240729C00435000 | 2024-07-26 1:46PM EDT | 435.00 | 28.80 | 27.87 | 28.36 | -4.23 | -12.81% | 3 | 3 | 42.58% |
| QQQ240729C00436000 | 2024-07-26 10:55AM EDT | 436.00 | 24.88 | 26.94 | 27.36 | -6.22 | -20.00% | 3 | 33 | 41.33% |
| QQQ240729C00437000 | 2024-07-26 10:38AM EDT | 437.00 | 23.79 | 25.95 | 26.36 | -3.64 | -13.27% | 1 | 15 | 40.09% |
| QQQ240729C00438000 | 2024-07-26 10:30AM EDT | 438.00 | 24.08 | 24.88 | 25.36 | -1.73 | -6.70% | - | - | 38.82% |
| QQQ240729C00439000 | 2024-07-26 10:13AM EDT | 439.00 | 22.53 | 24.03 | 24.36 | +2.82 | +14.31% | - | - | 37.55% |
| QQQ240729C00440000 | 2024-07-26 3:50PM EDT | 440.00 | 21.88 | 22.93 | 23.36 | +2.22 | +11.29% | 58 | 4 | 36.28% |
| QQQ240729C00441000 | 2024-07-16 11:15AM EDT | 441.00 | 21.40 | 22.05 | 22.36 | -34.33 | -61.60% | 3 | 1 | 34.99% |
| QQQ240729C00442000 | 2024-07-24 3:33PM EDT | 442.00 | 23.01 | 21.03 | 21.36 | 0.00 | - | 5 | 2 | 33.69% |
| QQQ240729C00443000 | 2024-07-26 2:37PM EDT | 443.00 | 20.41 | 19.95 | 20.36 | +1.35 | +7.08% | 1 | - | 32.42% |
| QQQ240729C00444000 | 2024-07-26 1:55PM EDT | 444.00 | 19.67 | 19.05 | 19.37 | +0.50 | +2.61% | 2 | 6 | 31.30% |
| QQQ240729C00445000 | 2024-07-26 4:01PM EDT | 445.00 | 18.05 | 18.07 | 18.37 | +4.29 | +31.18% | 28 | 6 | 29.98% |
| QQQ240729C00447000 | 2024-07-26 4:07PM EDT | 447.00 | 16.36 | 15.98 | 16.39 | +0.42 | +2.63% | 59 | - | 27.69% |
| QQQ240729C00448000 | 2024-07-26 3:07PM EDT | 448.00 | 14.00 | 14.94 | 15.40 | +2.30 | +19.66% | 386 | - | 26.49% |
| QQQ240729C00449000 | 2024-07-26 11:04AM EDT | 449.00 | 13.59 | 13.99 | 14.42 | -19.20 | -58.55% | 604 | 4 | 25.44% |
| QQQ240729C00450000 | 2024-07-26 3:58PM EDT | 450.00 | 12.16 | 13.13 | 13.45 | -1.39 | -10.26% | 254 | 28 | 24.46% |
| QQQ240729C00451000 | 2024-07-26 1:35PM EDT | 451.00 | 12.78 | 12.19 | 12.48 | -3.49 | -21.45% | 635 | 165 | 23.44% |
| QQQ240729C00452000 | 2024-07-26 4:14PM EDT | 452.00 | 11.54 | 11.08 | 11.53 | +2.59 | +28.94% | 573 | 7 | 22.61% |
| QQQ240729C00453000 | 2024-07-26 3:40PM EDT | 453.00 | 10.15 | 10.19 | 10.57 | +2.41 | +31.14% | 343 | 9 | 21.58% |
| QQQ240729C00454000 | 2024-07-26 4:02PM EDT | 454.00 | 9.35 | 9.26 | 9.66 | +2.67 | +39.97% | 686 | 24 | 21.00% |
| QQQ240729C00455000 | 2024-07-26 4:14PM EDT | 455.00 | 8.69 | 8.46 | 8.64 | +2.17 | +33.28% | 507 | 369 | 19.21% |
| QQQ240729C00456000 | 2024-07-26 4:02PM EDT | 456.00 | 7.56 | 7.61 | 7.77 | +1.68 | +28.57% | 931 | 198 | 18.79% |
| QQQ240729C00457000 | 2024-07-26 4:10PM EDT | 457.00 | 7.05 | 6.80 | 6.93 | +1.85 | +35.58% | 570 | 468 | 18.41% |
| QQQ240729C00458000 | 2024-07-26 4:13PM EDT | 458.00 | 6.28 | 6.00 | 6.13 | +1.79 | +39.87% | 1,094 | 294 | 18.10% |
| QQQ240729C00459000 | 2024-07-26 4:14PM EDT | 459.00 | 5.36 | 5.24 | 5.36 | +1.20 | +28.85% | 1,315 | 1,583 | 17.76% |
| QQQ240729C00460000 | 2024-07-26 4:14PM EDT | 460.00 | 4.60 | 4.55 | 4.63 | +0.98 | +27.07% | 8,337 | 709 | 17.41% |
| QQQ240729C00461000 | 2024-07-26 4:10PM EDT | 461.00 | 3.98 | 3.86 | 3.95 | +0.77 | +23.99% | 12,188 | 1,032 | 17.10% |
| QQQ240729C00462000 | 2024-07-26 4:14PM EDT | 462.00 | 3.31 | 3.26 | 3.31 | +0.50 | +17.79% | 20,015 | 1,908 | 16.72% |
| QQQ240729C00463000 | 2024-07-26 4:14PM EDT | 463.00 | 2.71 | 2.69 | 2.73 | +0.27 | +11.07% | 28,001 | 15,391 | 16.39% |
| QQQ240729C00464000 | 2024-07-26 4:14PM EDT | 464.00 | 2.20 | 2.17 | 2.22 | +0.10 | +4.76% | 26,789 | 4,802 | 16.13% |
| QQQ240729C00465000 | 2024-07-26 4:14PM EDT | 465.00 | 1.76 | 1.72 | 1.76 | -0.01 | -0.56% | 32,100 | 2,165 | 15.81% |
| QQQ240729C00466000 | 2024-07-26 4:14PM EDT | 466.00 | 1.38 | 1.33 | 1.36 | -0.05 | -3.50% | 19,733 | 1,856 | 15.47% |
| QQQ240729C00467000 | 2024-07-26 4:14PM EDT | 467.00 | 1.02 | 1.00 | 1.03 | -0.24 | -19.05% | 18,605 | 1,857 | 15.19% |
| QQQ240729C00468000 | 2024-07-26 4:14PM EDT | 468.00 | 0.75 | 0.74 | 0.76 | -0.27 | -26.47% | 14,040 | 1,462 | 14.93% |
| QQQ240729C00469000 | 2024-07-26 4:14PM EDT | 469.00 | 0.53 | 0.53 | 0.56 | -0.35 | -39.77% | 6,304 | 1,784 | 14.82% |
| QQQ240729C00470000 | 2024-07-26 4:14PM EDT | 470.00 | 0.39 | 0.38 | 0.40 | -0.34 | -46.58% | 21,570 | 10,569 | 14.69% |
| QQQ240729C00471000 | 2024-07-26 4:14PM EDT | 471.00 | 0.29 | 0.27 | 0.29 | -0.32 | -52.46% | 3,885 | 1,044 | 14.70% |
| QQQ240729C00472000 | 2024-07-26 4:14PM EDT | 472.00 | 0.21 | 0.20 | 0.21 | -0.28 | -57.14% | 7,179 | 5,663 | 14.80% |
| QQQ240729C00473000 | 2024-07-26 4:13PM EDT | 473.00 | 0.15 | 0.14 | 0.15 | -0.25 | -62.50% | 6,861 | 1,331 | 14.87% |
| QQQ240729C00474000 | 2024-07-26 4:14PM EDT | 474.00 | 0.12 | 0.11 | 0.12 | -0.15 | -55.56% | 7,857 | 1,610 | 15.33% |
| QQQ240729C00475000 | 2024-07-26 4:13PM EDT | 475.00 | 0.08 | 0.08 | 0.09 | -0.20 | -71.43% | 10,822 | 1,685 | 15.53% |
| QQQ240729C00476000 | 2024-07-26 4:14PM EDT | 476.00 | 0.07 | 0.06 | 0.07 | -0.15 | -68.18% | 2,351 | 737 | 15.92% |
| QQQ240729C00477000 | 2024-07-26 4:14PM EDT | 477.00 | 0.05 | 0.05 | 0.06 | -0.12 | -70.59% | 847 | 5,940 | 16.50% |
| QQQ240729C00478000 | 2024-07-26 4:14PM EDT | 478.00 | 0.05 | 0.04 | 0.05 | -0.11 | -68.75% | 1,505 | 1,130 | 16.99% |
| QQQ240729C00479000 | 2024-07-26 4:11PM EDT | 479.00 | 0.04 | 0.03 | 0.04 | -0.07 | -63.64% | 2,388 | 761 | 17.38% |
| QQQ240729C00480000 | 2024-07-26 4:14PM EDT | 480.00 | 0.03 | 0.03 | 0.04 | -0.08 | -72.73% | 4,465 | 2,746 | 18.26% |
| QQQ240729C00481000 | 2024-07-26 4:06PM EDT | 481.00 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 2,101 | 1,832 | 18.36% |
| QQQ240729C00482000 | 2024-07-26 4:05PM EDT | 482.00 | 0.03 | 0.02 | 0.03 | -0.05 | -62.50% | 1,702 | 1,533 | 19.34% |
| QQQ240729C00483000 | 2024-07-26 3:54PM EDT | 483.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 901 | 1,008 | 19.14% |
| QQQ240729C00484000 | 2024-07-26 4:09PM EDT | 484.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,073 | 2,022 | 19.92% |
| QQQ240729C00485000 | 2024-07-26 4:10PM EDT | 485.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 463 | 1,114 | 20.70% |
| QQQ240729C00486000 | 2024-07-26 4:02PM EDT | 486.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 1,153 | 1,179 | 21.68% |
| QQQ240729C00487000 | 2024-07-26 4:00PM EDT | 487.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 294 | 396 | 22.46% |
| QQQ240729C00488000 | 2024-07-26 3:43PM EDT | 488.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 894 | 678 | 23.24% |
| QQQ240729C00489000 | 2024-07-26 4:14PM EDT | 489.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 584 | 789 | 24.02% |
| QQQ240729C00490000 | 2024-07-26 4:14PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 696 | 1,571 | 23.05% |
| QQQ240729C00491000 | 2024-07-26 4:10PM EDT | 491.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 80 | 389 | 23.83% |
| QQQ240729C00492000 | 2024-07-26 2:55PM EDT | 492.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 136 | 597 | 24.61% |
| QQQ240729C00493000 | 2024-07-26 4:07PM EDT | 493.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 49 | 772 | 25.00% |
| QQQ240729C00494000 | 2024-07-26 4:06PM EDT | 494.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 494 | 869 | 25.78% |
| QQQ240729C00495000 | 2024-07-26 4:06PM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 456 | 1,734 | 26.56% |
| QQQ240729C00496000 | 2024-07-26 4:14PM EDT | 496.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 230 | 4,673 | 27.34% |
| QQQ240729C00497000 | 2024-07-26 3:55PM EDT | 497.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 492 | 575 | 28.13% |
| QQQ240729C00498000 | 2024-07-26 3:46PM EDT | 498.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 106 | 374 | 28.91% |
| QQQ240729C00499000 | 2024-07-26 3:41PM EDT | 499.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,169 | 191 | 29.69% |
| QQQ240729C00500000 | 2024-07-26 3:50PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 286 | 5,181 | 30.47% |
| QQQ240729C00501000 | 2024-07-26 3:44PM EDT | 501.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 303 | 31.25% |
| QQQ240729C00502000 | 2024-07-26 10:28AM EDT | 502.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 272 | 497 | 31.64% |
| QQQ240729C00503000 | 2024-07-26 9:51AM EDT | 503.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 145 | 32.42% |
| QQQ240729C00504000 | 2024-07-26 10:02AM EDT | 504.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 140 | 32.81% |
| QQQ240729C00505000 | 2024-07-26 12:50PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 320 | 201 | 33.59% |
| QQQ240729C00506000 | 2024-07-26 9:32AM EDT | 506.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 11 | 1,086 | 34.38% |
| QQQ240729C00507000 | 2024-07-26 9:30AM EDT | 507.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 103 | 383 | 35.16% |
| QQQ240729C00508000 | 2024-07-24 10:38AM EDT | 508.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 25 | 35.94% |
| QQQ240729C00509000 | 2024-07-26 9:30AM EDT | 509.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 58 | 36.72% |
| QQQ240729C00510000 | 2024-07-25 3:35PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 92 | 1,110 | 37.50% |
| QQQ240729C00511000 | 2024-07-25 3:54PM EDT | 511.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 167 | 181 | 37.89% |
| QQQ240729C00512000 | 2024-07-25 3:35PM EDT | 512.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 165 | 177 | 38.28% |
| QQQ240729C00513000 | 2024-07-25 10:44AM EDT | 513.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 7 | 39.06% |
| QQQ240729C00514000 | 2024-07-25 11:17AM EDT | 514.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 14 | 39.84% |
| QQQ240729C00515000 | 2024-07-25 9:43AM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 104 | 40.63% |
| QQQ240729C00520000 | 2024-07-25 1:12PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 198 | 43.75% |
| QQQ240729C00525000 | 2024-07-23 10:41AM EDT | 525.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 46.88% |
| QQQ240729C00530000 | 2024-07-19 11:37AM EDT | 530.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 10 | 50.00% |
| QQQ240729C00535000 | 2024-07-24 12:24PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 9 | 50.00% |
| QQQ240729C00540000 | 2024-07-23 11:57AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 300 | 53.13% |
| QQQ240729C00550000 | 2024-07-15 2:18PM EDT | 550.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 59.38% |
| QQQ240729C00555000 | 2024-07-22 12:42PM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 7 | 62.50% |
| QQQ240729C00560000 | 2024-07-17 1:16PM EDT | 560.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 6 | 65.63% |
| QQQ240729C00570000 | 2024-07-17 2:43PM EDT | 570.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 175 | 70.31% |
Opzioni di venditaper29 luglio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240729P00424000 | 2024-07-26 4:12PM EDT | 424.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 332 | 323 | 34.38% |
| QQQ240729P00425000 | 2024-07-26 11:52AM EDT | 425.00 | 0.02 | 0.00 | 0.01 | -0.04 | -66.67% | 44 | 419 | 33.59% |
| QQQ240729P00426000 | 2024-07-26 3:58PM EDT | 426.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 731 | 694 | 35.16% |
| QQQ240729P00427000 | 2024-07-26 10:59AM EDT | 427.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 379 | - | 34.38% |
| QQQ240729P00428000 | 2024-07-26 3:56PM EDT | 428.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 190 | 8 | 33.20% |
| QQQ240729P00429000 | 2024-07-26 1:44PM EDT | 429.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 119 | 56 | 32.42% |
| QQQ240729P00430000 | 2024-07-26 1:43PM EDT | 430.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 380 | 791 | 31.64% |
| QQQ240729P00431000 | 2024-07-26 1:38PM EDT | 431.00 | 0.02 | 0.01 | 0.02 | -0.18 | -90.00% | 854 | 53 | 30.86% |
| QQQ240729P00432000 | 2024-07-26 2:55PM EDT | 432.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 454 | 319 | 29.69% |
| QQQ240729P00433000 | 2024-07-26 3:03PM EDT | 433.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 818 | 110 | 28.91% |
| QQQ240729P00434000 | 2024-07-26 2:19PM EDT | 434.00 | 0.02 | 0.01 | 0.02 | -0.10 | -83.33% | 247 | 242 | 28.13% |
| QQQ240729P00435000 | 2024-07-26 1:45PM EDT | 435.00 | 0.03 | 0.01 | 0.02 | -0.12 | -80.00% | 805 | 73 | 27.15% |
| QQQ240729P00436000 | 2024-07-26 3:41PM EDT | 436.00 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 1,419 | 403 | 26.17% |
| QQQ240729P00437000 | 2024-07-26 3:56PM EDT | 437.00 | 0.02 | 0.01 | 0.02 | -0.19 | -90.48% | 327 | 103 | 25.39% |
| QQQ240729P00438000 | 2024-07-26 3:52PM EDT | 438.00 | 0.02 | 0.01 | 0.02 | -0.19 | -90.48% | 425 | 178 | 24.41% |
| QQQ240729P00439000 | 2024-07-26 4:07PM EDT | 439.00 | 0.01 | 0.01 | 0.02 | -0.24 | -96.00% | 341 | 345 | 23.44% |
| QQQ240729P00440000 | 2024-07-26 4:14PM EDT | 440.00 | 0.02 | 0.01 | 0.02 | -0.26 | -92.86% | 1,269 | 643 | 22.66% |
| QQQ240729P00441000 | 2024-07-26 4:10PM EDT | 441.00 | 0.02 | 0.01 | 0.02 | -0.31 | -93.94% | 396 | 503 | 21.88% |
| QQQ240729P00442000 | 2024-07-26 4:11PM EDT | 442.00 | 0.02 | 0.01 | 0.02 | -0.36 | -94.74% | 463 | 911 | 20.90% |
| QQQ240729P00443000 | 2024-07-26 3:54PM EDT | 443.00 | 0.03 | 0.02 | 0.03 | -0.45 | -93.75% | 1,301 | 1,073 | 20.90% |
| QQQ240729P00444000 | 2024-07-26 4:11PM EDT | 444.00 | 0.03 | 0.02 | 0.03 | -0.61 | -95.31% | 1,261 | 461 | 20.12% |
| QQQ240729P00445000 | 2024-07-26 4:14PM EDT | 445.00 | 0.03 | 0.02 | 0.03 | -0.72 | -96.00% | 6,632 | 650 | 19.14% |
| QQQ240729P00446000 | 2024-07-26 4:14PM EDT | 446.00 | 0.04 | 0.03 | 0.04 | -0.70 | -94.59% | 3,753 | 456 | 18.85% |
| QQQ240729P00447000 | 2024-07-26 4:10PM EDT | 447.00 | 0.04 | 0.04 | 0.05 | -0.88 | -95.65% | 5,217 | 677 | 18.46% |
| QQQ240729P00448000 | 2024-07-26 4:13PM EDT | 448.00 | 0.05 | 0.05 | 0.06 | -0.99 | -95.19% | 2,807 | 863 | 17.97% |
| QQQ240729P00449000 | 2024-07-26 4:14PM EDT | 449.00 | 0.07 | 0.07 | 0.08 | -1.16 | -94.31% | 2,919 | 1,527 | 17.77% |
| QQQ240729P00450000 | 2024-07-26 4:14PM EDT | 450.00 | 0.09 | 0.09 | 0.10 | -1.28 | -93.43% | 7,535 | 2,859 | 17.33% |
| QQQ240729P00451000 | 2024-07-26 4:14PM EDT | 451.00 | 0.12 | 0.13 | 0.14 | -1.52 | -92.68% | 4,324 | 2,145 | 17.29% |
| QQQ240729P00452000 | 2024-07-26 4:14PM EDT | 452.00 | 0.18 | 0.17 | 0.18 | -1.72 | -90.53% | 5,379 | 1,862 | 16.97% |
| QQQ240729P00453000 | 2024-07-26 4:14PM EDT | 453.00 | 0.23 | 0.24 | 0.26 | -2.07 | -90.00% | 4,804 | 1,165 | 17.14% |
| QQQ240729P00454000 | 2024-07-26 4:14PM EDT | 454.00 | 0.33 | 0.33 | 0.34 | -2.17 | -86.80% | 5,544 | 1,206 | 16.97% |
| QQQ240729P00455000 | 2024-07-26 4:14PM EDT | 455.00 | 0.44 | 0.44 | 0.45 | -2.31 | -84.00% | 13,656 | 2,077 | 16.88% |
| QQQ240729P00456000 | 2024-07-26 4:14PM EDT | 456.00 | 0.57 | 0.57 | 0.59 | -2.60 | -82.02% | 9,389 | 1,493 | 16.82% |
| QQQ240729P00457000 | 2024-07-26 4:14PM EDT | 457.00 | 0.74 | 0.74 | 0.76 | -2.84 | -79.33% | 9,502 | 1,165 | 16.74% |
| QQQ240729P00458000 | 2024-07-26 4:14PM EDT | 458.00 | 0.94 | 0.93 | 0.95 | -3.20 | -77.29% | 12,026 | 981 | 16.50% |
| QQQ240729P00459000 | 2024-07-26 4:14PM EDT | 459.00 | 1.17 | 1.17 | 1.20 | -3.21 | -73.29% | 14,382 | 748 | 16.43% |
| QQQ240729P00460000 | 2024-07-26 4:14PM EDT | 460.00 | 1.45 | 1.45 | 1.48 | -3.57 | -71.12% | 40,475 | 2,332 | 16.24% |
| QQQ240729P00461000 | 2024-07-26 4:14PM EDT | 461.00 | 1.76 | 1.79 | 1.81 | -3.64 | -67.41% | 27,528 | 1,991 | 16.04% |
| QQQ240729P00462000 | 2024-07-26 4:14PM EDT | 462.00 | 2.09 | 2.14 | 2.18 | -3.91 | -65.17% | 27,263 | 1,083 | 15.76% |
| QQQ240729P00463000 | 2024-07-26 4:14PM EDT | 463.00 | 2.57 | 2.57 | 2.60 | -4.39 | -63.07% | 24,875 | 1,078 | 15.44% |
| QQQ240729P00464000 | 2024-07-26 4:14PM EDT | 464.00 | 3.04 | 3.04 | 3.09 | -5.07 | -62.52% | 15,407 | 956 | 15.16% |
| QQQ240729P00465000 | 2024-07-26 4:14PM EDT | 465.00 | 3.60 | 3.58 | 3.66 | -4.37 | -54.83% | 11,928 | 2,880 | 14.99% |
| QQQ240729P00466000 | 2024-07-26 4:14PM EDT | 466.00 | 4.14 | 4.18 | 4.28 | -4.63 | -52.79% | 6,419 | 1,020 | 14.73% |
| QQQ240729P00467000 | 2024-07-26 4:14PM EDT | 467.00 | 4.85 | 4.83 | 4.96 | -5.13 | -51.40% | 1,658 | 1,114 | 14.47% |
| QQQ240729P00468000 | 2024-07-26 4:14PM EDT | 468.00 | 5.56 | 5.56 | 5.71 | -5.24 | -48.52% | 1,486 | 771 | 14.27% |
| QQQ240729P00469000 | 2024-07-26 4:11PM EDT | 469.00 | 6.26 | 6.34 | 6.51 | -5.40 | -46.31% | 1,273 | 1,038 | 14.06% |
| QQQ240729P00470000 | 2024-07-26 4:13PM EDT | 470.00 | 7.08 | 7.06 | 7.36 | -4.84 | -40.60% | 607 | 1,062 | 13.87% |
| QQQ240729P00471000 | 2024-07-26 4:12PM EDT | 471.00 | 8.10 | 8.06 | 8.22 | -2.09 | -20.51% | 691 | 1,034 | 13.23% |
| QQQ240729P00472000 | 2024-07-26 4:02PM EDT | 472.00 | 9.18 | 8.86 | 9.21 | -4.32 | -32.00% | 1,059 | 544 | 14.26% |
| QQQ240729P00473000 | 2024-07-26 4:09PM EDT | 473.00 | 9.88 | 9.80 | 10.26 | -4.78 | -32.61% | 131 | 817 | 16.36% |
| QQQ240729P00474000 | 2024-07-26 3:28PM EDT | 474.00 | 10.98 | 10.77 | 11.23 | -5.81 | -34.60% | 159 | 582 | 17.04% |
| QQQ240729P00475000 | 2024-07-26 4:14PM EDT | 475.00 | 11.79 | 11.76 | 12.17 | -6.01 | -33.76% | 171 | 462 | 16.90% |
| QQQ240729P00476000 | 2024-07-26 3:31PM EDT | 476.00 | 13.52 | 12.75 | 13.14 | +2.22 | +19.65% | 78 | 83 | 17.19% |
| QQQ240729P00477000 | 2024-07-26 3:32PM EDT | 477.00 | 14.87 | 13.74 | 14.04 | -0.03 | -0.20% | 46 | 83 | 13.09% |
| QQQ240729P00478000 | 2024-07-26 10:51AM EDT | 478.00 | 12.64 | 14.74 | 15.03 | -7.36 | -36.80% | 30 | 32 | 6.25% |
| QQQ240729P00479000 | 2024-07-26 3:10PM EDT | 479.00 | 17.11 | 15.74 | 16.14 | -4.12 | -19.41% | 39 | 218 | 20.31% |
| QQQ240729P00480000 | 2024-07-26 3:30PM EDT | 480.00 | 17.44 | 16.74 | 17.14 | -1.50 | -7.92% | 59 | 620 | 21.39% |
| QQQ240729P00481000 | 2024-07-26 12:51PM EDT | 481.00 | 15.60 | 17.74 | 18.01 | -3.20 | -17.02% | 117 | 136 | 0.00% |
| QQQ240729P00482000 | 2024-07-26 4:14PM EDT | 482.00 | 18.76 | 18.74 | 19.13 | -4.88 | -20.64% | 413 | 430 | 23.00% |
| QQQ240729P00483000 | 2024-07-26 9:40AM EDT | 483.00 | 21.86 | 19.74 | 20.11 | +1.90 | +9.52% | 12 | 1 | 23.15% |
| QQQ240729P00484000 | 2024-07-25 1:32PM EDT | 484.00 | 20.89 | 20.74 | 21.06 | +1.55 | +8.01% | 2 | 14 | 21.09% |
| QQQ240729P00485000 | 2024-07-26 12:46PM EDT | 485.00 | 19.64 | 21.74 | 22.01 | +0.96 | +5.14% | 35 | 32 | 0.00% |
| QQQ240729P00486000 | 2024-07-26 4:01PM EDT | 486.00 | 23.13 | 22.74 | 23.18 | -3.57 | -13.37% | 7 | 6 | 28.71% |
| QQQ240729P00487000 | 2024-07-26 10:48AM EDT | 487.00 | 26.43 | 23.74 | 24.18 | +1.23 | +4.88% | 8 | 63 | 29.74% |
| QQQ240729P00488000 | 2024-07-26 3:59PM EDT | 488.00 | 25.40 | 24.74 | 25.18 | +1.53 | +6.41% | 1 | 0 | 30.76% |
| QQQ240729P00489000 | 2024-07-26 1:50PM EDT | 489.00 | 25.86 | 25.74 | 26.07 | -3.11 | -10.74% | 30 | 25 | 26.17% |
| QQQ240729P00490000 | 2024-07-26 3:01PM EDT | 490.00 | 28.41 | 26.74 | 27.15 | -3.34 | -10.52% | 93 | 62 | 31.54% |
| QQQ240729P00491000 | 2024-07-26 3:16PM EDT | 491.00 | 29.39 | 27.74 | 28.07 | -5.67 | -16.17% | 45 | 14 | 27.83% |
| QQQ240729P00492000 | 2024-07-26 1:05PM EDT | 492.00 | 26.34 | 28.74 | 29.07 | -1.48 | -5.32% | 10 | 9 | 28.71% |
| QQQ240729P00493000 | 2024-07-25 2:34PM EDT | 493.00 | 28.66 | 29.74 | 30.18 | 0.00 | - | 54 | 0 | 35.60% |
| QQQ240729P00494000 | 2024-07-26 3:06PM EDT | 494.00 | 32.60 | 30.74 | 31.15 | +2.79 | +9.36% | 38 | 17 | 35.25% |
| QQQ240729P00495000 | 2024-07-25 2:33PM EDT | 495.00 | 30.83 | 31.74 | 32.15 | 0.00 | - | 81 | 0 | 36.23% |
| QQQ240729P00496000 | 2024-07-24 12:32PM EDT | 496.00 | 29.55 | 32.74 | 33.18 | 0.00 | - | 3 | 4 | 38.43% |
| QQQ240729P00497000 | 2024-07-26 1:50PM EDT | 497.00 | 33.78 | 33.74 | 34.06 | +0.94 | +2.86% | 27 | 20 | 31.64% |
| QQQ240729P00498000 | 2024-07-25 2:33PM EDT | 498.00 | 33.83 | 34.74 | 35.15 | 0.00 | - | 47 | 8 | 38.97% |
| QQQ240729P00499000 | 2024-07-25 2:33PM EDT | 499.00 | 34.83 | 35.74 | 36.15 | 0.00 | - | 50 | 0 | 39.84% |
| QQQ240729P00500000 | 2024-07-26 4:13PM EDT | 500.00 | 36.85 | 36.74 | 37.18 | +1.18 | +3.31% | 11 | 2 | 42.19% |
| QQQ240729P00501000 | 2024-07-25 11:53AM EDT | 501.00 | 37.85 | 37.74 | 38.15 | 0.00 | - | 2 | 0 | 41.60% |
| QQQ240729P00502000 | 2024-07-22 9:50AM EDT | 502.00 | 19.40 | 38.74 | 39.18 | 0.00 | - | 1 | 0 | 43.95% |
| QQQ240729P00503000 | 2024-07-17 2:07PM EDT | 503.00 | 20.49 | 39.74 | 40.18 | 0.00 | - | 13 | 0 | 44.92% |
| QQQ240729P00504000 | 2024-07-17 3:54PM EDT | 504.00 | 20.83 | 40.74 | 41.06 | 0.00 | - | 9 | 0 | 37.11% |
| QQQ240729P00505000 | 2024-07-17 3:36PM EDT | 505.00 | 22.12 | 41.74 | 42.06 | 0.00 | - | 3 | 0 | 37.89% |
| QQQ240729P00506000 | 2024-07-18 3:59PM EDT | 506.00 | 26.22 | 42.74 | 43.18 | 0.00 | - | 7 | 0 | 47.56% |
| QQQ240729P00510000 | 2024-07-18 3:39PM EDT | 510.00 | 30.89 | 46.74 | 47.16 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ240729P00520000 | 2024-07-17 9:31AM EDT | 520.00 | 31.60 | 56.74 | 57.16 | 0.00 | - | - | 0 | 58.50% |
© 2024 Yahoo. Tutti i diritti riservati.