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'acquistoper30 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630C00205000 | 2022-06-23 12:14PM EDT | 205.00 | 77.40 | 88.90 | 89.33 | 0.00 | - | 3 | 5 | 0.00% |
| QQQ220630C00210000 | 2022-05-24 1:01PM EDT | 210.00 | 75.30 | 74.23 | 74.53 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ220630C00215000 | 2022-06-14 9:42AM EDT | 215.00 | 61.08 | 78.93 | 79.33 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220630C00230000 | 2022-05-23 12:03PM EDT | 230.00 | 64.00 | 50.67 | 51.05 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ220630C00235000 | 2022-05-12 1:36PM EDT | 235.00 | 56.03 | 54.28 | 54.68 | 0.00 | - | 1 | 154 | 0.00% |
| QQQ220630C00240000 | 2022-06-15 2:00PM EDT | 240.00 | 42.50 | 53.93 | 54.38 | 0.00 | - | 21 | 28 | 0.00% |
| QQQ220630C00245000 | 2022-06-21 9:40AM EDT | 245.00 | 36.57 | 48.93 | 49.38 | 0.00 | - | 10 | 11 | 0.00% |
| QQQ220630C00249000 | 2022-06-21 10:22AM EDT | 249.00 | 34.62 | 44.98 | 45.57 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ220630C00250000 | 2022-06-24 2:34PM EDT | 250.00 | 42.50 | 43.98 | 44.38 | +7.50 | +21.43% | 3 | 475 | 0.00% |
| QQQ220630C00251000 | 2022-06-17 3:32PM EDT | 251.00 | 25.40 | 42.97 | 43.59 | 0.00 | - | 17 | 17 | 0.00% |
| QQQ220630C00254000 | 2022-06-17 3:22PM EDT | 254.00 | 22.89 | 39.99 | 40.55 | 0.00 | - | 19 | 19 | 0.00% |
| QQQ220630C00255000 | 2022-06-21 9:40AM EDT | 255.00 | 26.95 | 39.00 | 39.42 | 0.00 | - | 10 | 29 | 0.00% |
| QQQ220630C00257000 | 2022-06-16 2:50PM EDT | 257.00 | 16.19 | 37.01 | 37.45 | 0.00 | - | - | 37 | 0.00% |
| QQQ220630C00258000 | 2022-06-24 2:13PM EDT | 258.00 | 33.93 | 36.00 | 36.57 | +8.56 | +33.74% | 5 | 34 | 0.00% |
| QQQ220630C00259000 | 2022-06-17 1:46PM EDT | 259.00 | 18.71 | 35.02 | 35.45 | 0.00 | - | 1 | 16 | 0.00% |
| QQQ220630C00260000 | 2022-06-24 11:01AM EDT | 260.00 | 32.00 | 34.03 | 34.59 | +10.35 | +47.81% | 9 | 576 | 0.00% |
| QQQ220630C00261000 | 2022-06-14 2:39PM EDT | 261.00 | 18.98 | 33.04 | 33.49 | 0.00 | - | 22 | 29 | 0.00% |
| QQQ220630C00263000 | 2022-06-21 9:44AM EDT | 263.00 | 20.11 | 31.06 | 31.49 | 0.00 | - | 1 | 40 | 0.00% |
| QQQ220630C00264000 | 2022-06-17 1:46PM EDT | 264.00 | 14.74 | 30.07 | 30.50 | 0.00 | - | 17 | 16 | 0.00% |
| QQQ220630C00265000 | 2022-06-23 3:40PM EDT | 265.00 | 26.85 | 29.08 | 29.45 | +6.65 | +32.92% | 5 | 135 | 0.00% |
| QQQ220630C00266000 | 2022-06-24 10:55AM EDT | 266.00 | 25.84 | 28.12 | 28.43 | +9.24 | +55.66% | 15 | 34 | 0.00% |
| QQQ220630C00267000 | 2022-06-17 1:46PM EDT | 267.00 | 12.57 | 27.12 | 27.54 | 0.00 | - | 7 | 104 | 0.00% |
| QQQ220630C00268000 | 2022-06-24 3:59PM EDT | 268.00 | 27.00 | 26.14 | 26.67 | +10.88 | +67.49% | 9 | 636 | 36.82% |
| QQQ220630C00269000 | 2022-06-23 12:53PM EDT | 269.00 | 13.92 | 25.17 | 25.62 | 0.00 | - | 11 | 172 | 28.91% |
| QQQ220630C00270000 | 2022-06-24 3:57PM EDT | 270.00 | 24.44 | 24.21 | 24.53 | +8.27 | +51.14% | 134 | 5,178 | 0.00% |
| QQQ220630C00272000 | 2022-06-24 3:44PM EDT | 272.00 | 21.36 | 22.26 | 22.70 | +9.43 | +79.04% | 2 | 564 | 33.79% |
| QQQ220630C00274000 | 2022-06-24 3:07PM EDT | 274.00 | 19.23 | 20.37 | 20.70 | +6.69 | +53.35% | 12 | 603 | 31.06% |
| QQQ220630C00275000 | 2022-06-24 3:21PM EDT | 275.00 | 18.30 | 19.43 | 19.76 | +6.46 | +54.56% | 101 | 3,472 | 32.47% |
| QQQ220630C00276000 | 2022-06-24 3:42PM EDT | 276.00 | 17.54 | 18.49 | 18.82 | +6.25 | +55.36% | 25 | 723 | 33.11% |
| QQQ220630C00278000 | 2022-06-24 4:00PM EDT | 278.00 | 17.33 | 16.65 | 16.97 | +7.65 | +79.03% | 69 | 689 | 33.84% |
| QQQ220630C00280000 | 2022-06-24 4:07PM EDT | 280.00 | 15.21 | 14.85 | 15.19 | +6.81 | +81.07% | 405 | 4,904 | 34.57% |
| QQQ220630C00282000 | 2022-06-24 3:59PM EDT | 282.00 | 13.68 | 13.11 | 13.46 | +6.98 | +104.18% | 488 | 3,847 | 34.82% |
| QQQ220630C00284000 | 2022-06-24 3:58PM EDT | 284.00 | 11.90 | 11.53 | 11.82 | +6.41 | +116.76% | 176 | 1,978 | 35.11% |
| QQQ220630C00285000 | 2022-06-24 4:04PM EDT | 285.00 | 10.96 | 10.73 | 11.02 | +5.96 | +119.20% | 4,308 | 7,604 | 35.07% |
| QQQ220630C00286000 | 2022-06-24 3:56PM EDT | 286.00 | 10.17 | 9.95 | 10.19 | +5.68 | +126.50% | 401 | 2,589 | 34.51% |
| QQQ220630C00288000 | 2022-06-24 3:55PM EDT | 288.00 | 8.69 | 8.47 | 8.64 | +4.89 | +128.68% | 681 | 3,009 | 33.81% |
| QQQ220630C00290000 | 2022-06-24 4:14PM EDT | 290.00 | 7.15 | 7.02 | 7.27 | +4.27 | +148.26% | 6,680 | 40,876 | 33.72% |
| QQQ220630C00292000 | 2022-06-24 4:04PM EDT | 292.00 | 6.05 | 5.86 | 5.98 | +3.69 | +156.36% | 3,652 | 1,585 | 33.28% |
| QQQ220630C00294000 | 2022-06-24 4:07PM EDT | 294.00 | 4.89 | 4.73 | 4.82 | +3.09 | +171.67% | 570 | 2,693 | 32.81% |
| QQQ220630C00295000 | 2022-06-24 4:12PM EDT | 295.00 | 4.30 | 4.21 | 4.31 | +2.82 | +190.54% | 13,200 | 29,549 | 32.72% |
| QQQ220630C00296000 | 2022-06-24 4:11PM EDT | 296.00 | 3.84 | 3.72 | 3.81 | +2.45 | +176.26% | 643 | 962 | 32.42% |
| QQQ220630C00298000 | 2022-06-24 4:03PM EDT | 298.00 | 2.98 | 2.88 | 2.95 | +2.04 | +217.02% | 869 | 1,434 | 32.11% |
| QQQ220630C00300000 | 2022-06-24 4:13PM EDT | 300.00 | 2.22 | 2.15 | 2.21 | +1.51 | +212.68% | 16,257 | 33,065 | 31.62% |
| QQQ220630C00302000 | 2022-06-24 4:13PM EDT | 302.00 | 1.60 | 1.57 | 1.62 | +1.07 | +201.89% | 1,475 | 1,573 | 31.25% |
| QQQ220630C00304000 | 2022-06-24 4:08PM EDT | 304.00 | 1.17 | 1.11 | 1.15 | +0.75 | +178.57% | 190 | 822 | 30.86% |
| QQQ220630C00305000 | 2022-06-24 4:12PM EDT | 305.00 | 0.93 | 0.92 | 0.95 | +0.63 | +210.00% | 5,939 | 13,350 | 30.59% |
| QQQ220630C00306000 | 2022-06-24 3:47PM EDT | 306.00 | 0.60 | 0.77 | 0.79 | +0.30 | +100.00% | 361 | 761 | 30.47% |
| QQQ220630C00308000 | 2022-06-24 4:09PM EDT | 308.00 | 0.56 | 0.51 | 0.54 | +0.36 | +180.00% | 1,021 | 2,298 | 30.35% |
| QQQ220630C00310000 | 2022-06-24 4:14PM EDT | 310.00 | 0.37 | 0.34 | 0.37 | +0.20 | +117.65% | 1,949 | 18,004 | 30.42% |
| QQQ220630C00312000 | 2022-06-24 3:31PM EDT | 312.00 | 0.17 | 0.23 | 0.26 | +0.05 | +41.67% | 126 | 4,399 | 30.81% |
| QQQ220630C00314000 | 2022-06-24 3:32PM EDT | 314.00 | 0.12 | 0.16 | 0.18 | +0.03 | +33.33% | 35 | 892 | 31.15% |
| QQQ220630C00315000 | 2022-06-24 4:03PM EDT | 315.00 | 0.14 | 0.14 | 0.15 | +0.08 | +133.33% | 79 | 7,246 | 31.35% |
| QQQ220630C00316000 | 2022-06-24 3:29PM EDT | 316.00 | 0.10 | 0.12 | 0.14 | -0.04 | -28.57% | 5 | 1,986 | 32.13% |
| QQQ220630C00318000 | 2022-06-24 3:55PM EDT | 318.00 | 0.10 | 0.09 | 0.11 | +0.04 | +66.67% | 23 | 1,288 | 33.20% |
| QQQ220630C00320000 | 2022-06-24 3:31PM EDT | 320.00 | 0.05 | 0.07 | 0.08 | +0.01 | +25.00% | 54 | 11,339 | 33.79% |
| QQQ220630C00321000 | 2022-06-24 11:54AM EDT | 321.00 | 0.05 | 0.06 | 0.08 | -0.06 | -54.55% | 34 | 1,259 | 34.77% |
| QQQ220630C00322000 | 2022-06-24 9:30AM EDT | 322.00 | 0.05 | 0.05 | 0.07 | -0.03 | -37.50% | 10 | 2,390 | 35.16% |
| QQQ220630C00323000 | 2022-06-24 4:03PM EDT | 323.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 30 | 1,297 | 35.55% |
| QQQ220630C00324000 | 2022-06-24 10:37AM EDT | 324.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 1 | 1,176 | 36.52% |
| QQQ220630C00325000 | 2022-06-24 3:52PM EDT | 325.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 236 | 9,155 | 36.72% |
| QQQ220630C00326000 | 2022-06-24 10:37AM EDT | 326.00 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 2 | 1,887 | 37.70% |
| QQQ220630C00327000 | 2022-06-24 10:50AM EDT | 327.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 1 | 433 | 38.67% |
| QQQ220630C00328000 | 2022-06-16 10:28AM EDT | 328.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 773 | 38.48% |
| QQQ220630C00329000 | 2022-06-22 12:01PM EDT | 329.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 427 | 39.45% |
| QQQ220630C00330000 | 2022-06-24 3:29PM EDT | 330.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 7 | 2,940 | 39.06% |
| QQQ220630C00331000 | 2022-06-22 2:40PM EDT | 331.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 384 | 41.41% |
| QQQ220630C00332000 | 2022-06-24 10:22AM EDT | 332.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 1,695 | 40.82% |
| QQQ220630C00333000 | 2022-06-24 1:53PM EDT | 333.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 14 | 483 | 41.80% |
| QQQ220630C00334000 | 2022-06-22 2:01PM EDT | 334.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 476 | 40.63% |
| QQQ220630C00335000 | 2022-06-24 10:48AM EDT | 335.00 | 0.01 | 0.02 | 0.03 | 0.00 | - | 30 | 1,405 | 43.56% |
| QQQ220630C00336000 | 2022-06-21 10:24AM EDT | 336.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 279 | 44.53% |
| QQQ220630C00337000 | 2022-06-24 10:22AM EDT | 337.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 3 | 324 | 45.31% |
| QQQ220630C00338000 | 2022-06-17 3:55PM EDT | 338.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 890 | 44.14% |
| QQQ220630C00339000 | 2022-05-27 1:44PM EDT | 339.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 786 | 44.92% |
| QQQ220630C00340000 | 2022-06-24 3:28PM EDT | 340.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 6 | 15,976 | 46.09% |
| QQQ220630C00341000 | 2022-06-24 10:50AM EDT | 341.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4 | 377 | 46.88% |
| QQQ220630C00342000 | 2022-06-24 9:45AM EDT | 342.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 357 | 47.66% |
| QQQ220630C00343000 | 2022-06-24 10:23AM EDT | 343.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 257 | 48.44% |
| QQQ220630C00344000 | 2022-06-21 2:38PM EDT | 344.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 22 | 729 | 49.22% |
| QQQ220630C00345000 | 2022-06-22 2:50PM EDT | 345.00 | 0.01 | 0.01 | 0.01 | 0.00 | - | 8 | 1,704 | 46.88% |
| QQQ220630C00346000 | 2022-06-24 3:17PM EDT | 346.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 566 | 50.78% |
| QQQ220630C00347000 | 2022-06-22 2:50PM EDT | 347.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 551 | 51.56% |
| QQQ220630C00348000 | 2022-06-16 12:35PM EDT | 348.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 876 | 52.34% |
| QQQ220630C00349000 | 2022-06-14 10:56AM EDT | 349.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 391 | 50.00% |
| QQQ220630C00350000 | 2022-06-24 1:03PM EDT | 350.00 | 0.01 | 0.01 | 0.01 | -0.02 | -66.67% | 6 | 4,958 | 50.78% |
| QQQ220630C00351000 | 2022-06-16 12:42PM EDT | 351.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 539 | 51.56% |
| QQQ220630C00352000 | 2022-06-22 9:48AM EDT | 352.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 269 | 52.34% |
| QQQ220630C00353000 | 2022-06-15 3:21PM EDT | 353.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 641 | 50.00% |
| QQQ220630C00354000 | 2022-06-07 10:32AM EDT | 354.00 | 0.15 | 0.00 | 0.01 | 0.00 | - | 20 | 287 | 50.00% |
| QQQ220630C00355000 | 2022-06-22 12:56PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,167 | 51.56% |
| QQQ220630C00356000 | 2022-06-23 10:26AM EDT | 356.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 346 | 51.56% |
| QQQ220630C00357000 | 2022-06-10 11:06AM EDT | 357.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 688 | 53.13% |
| QQQ220630C00358000 | 2022-06-06 3:46PM EDT | 358.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 13 | 441 | 53.13% |
| QQQ220630C00359000 | 2022-05-31 3:44PM EDT | 359.00 | 0.23 | 0.00 | 0.01 | 0.00 | - | 223 | 718 | 53.13% |
| QQQ220630C00360000 | 2022-06-24 2:47PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,553 | 54.69% |
| QQQ220630C00361000 | 2022-06-07 10:08AM EDT | 361.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 11 | 134 | 54.69% |
| QQQ220630C00362000 | 2022-06-08 2:50PM EDT | 362.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 199 | 56.25% |
| QQQ220630C00363000 | 2022-06-09 9:30AM EDT | 363.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 7 | 236 | 56.25% |
| QQQ220630C00364000 | 2022-06-09 9:30AM EDT | 364.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 490 | 57.81% |
| QQQ220630C00365000 | 2022-06-24 12:07PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,035 | 57.81% |
| QQQ220630C00366000 | 2022-05-26 12:15PM EDT | 366.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 1 | 634 | 59.38% |
| QQQ220630C00367000 | 2022-06-06 12:39PM EDT | 367.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 47 | 370 | 59.38% |
| QQQ220630C00368000 | 2022-06-22 10:44AM EDT | 368.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 595 | 59.38% |
| QQQ220630C00369000 | 2022-06-16 2:30PM EDT | 369.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 366 | 60.94% |
| QQQ220630C00370000 | 2022-06-23 12:43PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5,041 | 60.94% |
| QQQ220630C00371000 | 2022-06-23 9:52AM EDT | 371.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 241 | 62.50% |
| QQQ220630C00372000 | 2022-06-07 10:11AM EDT | 372.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 40 | 961 | 62.50% |
| QQQ220630C00373000 | 2022-06-03 3:42PM EDT | 373.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 402 | 62.50% |
| QQQ220630C00374000 | 2022-05-23 11:28AM EDT | 374.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | 1 | 122 | 64.06% |
| QQQ220630C00375000 | 2022-06-23 1:19PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 292 | 1,412 | 65.63% |
| QQQ220630C00376000 | 2022-06-09 10:47AM EDT | 376.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 425 | 65.63% |
| QQQ220630C00377000 | 2022-05-27 3:06PM EDT | 377.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 1 | 344 | 65.63% |
| QQQ220630C00378000 | 2022-06-17 12:04PM EDT | 378.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 425 | 65.63% |
| QQQ220630C00379000 | 2022-06-14 11:09AM EDT | 379.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 198 | 67.19% |
| QQQ220630C00380000 | 2022-06-22 9:37AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,696 | 68.75% |
| QQQ220630C00381000 | 2022-05-27 9:38AM EDT | 381.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 200 | 452 | 68.75% |
| QQQ220630C00382000 | 2022-06-16 11:22AM EDT | 382.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 346 | 68.75% |
| QQQ220630C00383000 | 2022-05-16 9:38AM EDT | 383.00 | 0.14 | 0.00 | 0.01 | 0.00 | - | 45 | 474 | 70.31% |
| QQQ220630C00384000 | 2022-06-10 1:10PM EDT | 384.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 148 | 70.31% |
| QQQ220630C00385000 | 2022-06-23 1:20PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 152 | 651 | 71.88% |
| QQQ220630C00386000 | 2022-05-31 9:40AM EDT | 386.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 257 | 71.88% |
| QQQ220630C00387000 | 2022-06-09 9:37AM EDT | 387.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 354 | 71.88% |
| QQQ220630C00388000 | 2022-06-13 1:59PM EDT | 388.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 182 | 73.44% |
| QQQ220630C00389000 | 2022-05-31 2:44PM EDT | 389.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 101 | 182 | 73.44% |
| QQQ220630C00390000 | 2022-06-22 9:43AM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,201 | 75.00% |
| QQQ220630C00392000 | 2022-06-09 10:15AM EDT | 392.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 545 | 75.00% |
| QQQ220630C00394000 | 2022-06-09 3:24PM EDT | 394.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 576 | 76.56% |
| QQQ220630C00395000 | 2022-06-06 2:09PM EDT | 395.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 693 | 78.13% |
| QQQ220630C00396000 | 2022-06-09 1:34PM EDT | 396.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 330 | 78.13% |
| QQQ220630C00398000 | 2022-06-07 3:01PM EDT | 398.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 427 | 78.13% |
| QQQ220630C00400000 | 2022-06-23 12:06PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,297 | 81.25% |
| QQQ220630C00402000 | 2022-06-15 3:01PM EDT | 402.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,008 | 81.25% |
| QQQ220630C00404000 | 2022-06-16 2:28PM EDT | 404.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 642 | 82.81% |
| QQQ220630C00405000 | 2022-06-23 1:06PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,640 | 84.38% |
| QQQ220630C00406000 | 2022-05-31 3:28PM EDT | 406.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 134 | 84.38% |
| QQQ220630C00407000 | 2022-05-16 11:53AM EDT | 407.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 3 | 149 | 89.06% |
| QQQ220630C00408000 | 2022-06-13 11:04AM EDT | 408.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 192 | 84.38% |
| QQQ220630C00410000 | 2022-06-16 11:57AM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,441 | 87.50% |
| QQQ220630C00412000 | 2022-06-13 11:50AM EDT | 412.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 210 | 87.50% |
| QQQ220630C00414000 | 2022-06-13 1:53PM EDT | 414.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 130 | 87.50% |
| QQQ220630C00415000 | 2022-06-16 2:30PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,166 | 89.06% |
| QQQ220630C00416000 | 2022-06-15 10:11AM EDT | 416.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 259 | 90.63% |
| QQQ220630C00418000 | 2022-06-15 9:37AM EDT | 418.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 56 | 90.63% |
| QQQ220630C00420000 | 2022-05-31 3:10PM EDT | 420.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 3,376 | 90.63% |
| QQQ220630C00422000 | 2022-05-05 2:32PM EDT | 422.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 11 | 66 | 93.75% |
| QQQ220630C00424000 | 2022-05-26 11:45AM EDT | 424.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 337 | 93.75% |
| QQQ220630C00425000 | 2022-06-15 12:41PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 519 | 93.75% |
| QQQ220630C00426000 | 2022-05-16 11:47AM EDT | 426.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 400 | 583 | 95.31% |
| QQQ220630C00428000 | 2022-04-12 10:08AM EDT | 428.00 | 0.22 | 0.03 | 0.05 | 0.00 | - | 1 | 769 | 115.23% |
| QQQ220630C00430000 | 2022-06-22 11:46AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 917 | 96.88% |
| QQQ220630C00432000 | 2022-05-27 12:00PM EDT | 432.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 763 | 98.44% |
| QQQ220630C00434000 | 2022-05-26 3:10PM EDT | 434.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 132 | 98.44% |
| QQQ220630C00435000 | 2022-05-27 11:05AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 431 | 100.00% |
| QQQ220630C00436000 | 2022-05-18 11:07AM EDT | 436.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 300 | 347 | 100.00% |
| QQQ220630C00438000 | 2022-04-08 11:21AM EDT | 438.00 | 0.22 | 0.04 | 0.06 | 0.00 | - | 3 | 2,829 | 124.22% |
| QQQ220630C00440000 | 2022-05-27 2:26PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 288 | 103.13% |
| QQQ220630C00445000 | 2022-05-06 10:38AM EDT | 445.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 524 | 106.25% |
| QQQ220630C00450000 | 2022-06-03 10:33AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,977 | 109.38% |
| QQQ220630C00455000 | 2022-05-10 1:07PM EDT | 455.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 92 | 109.38% |
| QQQ220630C00460000 | 2022-04-11 9:30AM EDT | 460.00 | 0.10 | 0.01 | 0.04 | 0.00 | - | 31 | 434 | 128.91% |
| QQQ220630C00465000 | 2022-05-26 9:31AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,688 | 115.63% |
| QQQ220630C00470000 | 2022-04-18 2:03PM EDT | 470.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 145 | 125.00% |
| QQQ220630C00475000 | 2022-04-13 12:52PM EDT | 475.00 | 0.08 | 0.01 | 0.02 | 0.00 | - | 100 | 1,165 | 131.25% |
| QQQ220630C00480000 | 2022-05-24 12:55PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 420 | 121.88% |
| QQQ220630C00485000 | 2022-05-02 9:30AM EDT | 485.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 421 | 50.00% |
| QQQ220630C00490000 | 2022-04-20 1:14PM EDT | 490.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 188 | 128.13% |
| QQQ220630C00495000 | 2022-04-25 11:48AM EDT | 495.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 385 | 137.50% |
| QQQ220630C00500000 | 2022-03-16 12:46PM EDT | 500.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 580 | 150.00% |
| QQQ220630C00505000 | 2022-05-09 2:10PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 288 | 134.38% |
| QQQ220630C00510000 | 2022-04-08 10:07AM EDT | 510.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 10 | 621 | 148.44% |
Opzioni Putper30 giugno 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630P00205000 | 2022-06-22 12:36PM EDT | 205.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 24 | 416 | 96.88% |
| QQQ220630P00210000 | 2022-06-23 9:56AM EDT | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 157 | 90.63% |
| QQQ220630P00215000 | 2022-06-23 2:25PM EDT | 215.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 489 | 84.38% |
| QQQ220630P00220000 | 2022-06-23 3:13PM EDT | 220.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 732 | 83.59% |
| QQQ220630P00225000 | 2022-06-23 2:54PM EDT | 225.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,340 | 78.13% |
| QQQ220630P00230000 | 2022-06-24 3:24PM EDT | 230.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 12 | 3,052 | 76.56% |
| QQQ220630P00235000 | 2022-06-24 4:03PM EDT | 235.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 2,316 | 4,077 | 71.88% |
| QQQ220630P00240000 | 2022-06-24 3:52PM EDT | 240.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 82 | 3,141 | 68.36% |
| QQQ220630P00241000 | 2022-06-24 12:40PM EDT | 241.00 | 0.04 | 0.03 | 0.05 | -0.27 | -87.10% | 100 | 293 | 67.97% |
| QQQ220630P00242000 | 2022-06-23 3:39PM EDT | 242.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 46 | 212 | 66.80% |
| QQQ220630P00243000 | 2022-06-17 3:49PM EDT | 243.00 | 0.72 | 0.03 | 0.05 | 0.00 | - | 53 | 79 | 65.63% |
| QQQ220630P00244000 | 2022-06-22 10:03AM EDT | 244.00 | 0.25 | 0.04 | 0.05 | 0.00 | - | 6 | 182 | 65.23% |
| QQQ220630P00245000 | 2022-06-24 3:55PM EDT | 245.00 | 0.05 | 0.04 | 0.06 | -0.08 | -61.54% | 94 | 4,147 | 64.84% |
| QQQ220630P00246000 | 2022-06-24 9:53AM EDT | 246.00 | 0.05 | 0.04 | 0.06 | -0.29 | -85.29% | 16 | 308 | 63.48% |
| QQQ220630P00247000 | 2022-06-21 3:19PM EDT | 247.00 | 0.06 | 0.04 | 0.06 | -0.28 | -82.35% | 11 | 134 | 62.11% |
| QQQ220630P00248000 | 2022-06-24 2:06PM EDT | 248.00 | 0.06 | 0.05 | 0.06 | -0.24 | -80.00% | 2 | 103 | 61.72% |
| QQQ220630P00249000 | 2022-06-24 11:59AM EDT | 249.00 | 0.07 | 0.05 | 0.07 | -0.48 | -87.27% | 28 | 162 | 60.94% |
| QQQ220630P00250000 | 2022-06-24 4:01PM EDT | 250.00 | 0.05 | 0.05 | 0.07 | -0.09 | -64.29% | 34,844 | 37,963 | 59.77% |
| QQQ220630P00251000 | 2022-06-24 12:40PM EDT | 251.00 | 0.08 | 0.06 | 0.07 | -0.14 | -63.64% | 135 | 584 | 58.98% |
| QQQ220630P00252000 | 2022-06-24 3:59PM EDT | 252.00 | 0.06 | 0.06 | 0.08 | -0.12 | -66.67% | 2,198 | 727 | 58.20% |
| QQQ220630P00253000 | 2022-06-24 10:25AM EDT | 253.00 | 0.09 | 0.07 | 0.08 | -0.11 | -55.00% | 73 | 860 | 57.42% |
| QQQ220630P00254000 | 2022-06-24 10:18AM EDT | 254.00 | 0.10 | 0.07 | 0.09 | -0.23 | -69.70% | 1 | 756 | 56.64% |
| QQQ220630P00255000 | 2022-06-24 4:02PM EDT | 255.00 | 0.09 | 0.07 | 0.09 | -0.15 | -62.50% | 176 | 39,243 | 55.27% |
| QQQ220630P00256000 | 2022-06-24 11:52AM EDT | 256.00 | 0.12 | 0.08 | 0.10 | -0.18 | -60.00% | 3 | 1,462 | 54.88% |
| QQQ220630P00257000 | 2022-06-24 2:48PM EDT | 257.00 | 0.10 | 0.09 | 0.10 | -0.21 | -67.74% | 242 | 855 | 54.00% |
| QQQ220630P00258000 | 2022-06-24 2:06PM EDT | 258.00 | 0.11 | 0.09 | 0.11 | -0.21 | -65.62% | 1,587 | 6,246 | 53.13% |
| QQQ220630P00259000 | 2022-06-24 4:14PM EDT | 259.00 | 0.11 | 0.10 | 0.12 | -0.21 | -65.62% | 513 | 1,289 | 52.44% |
| QQQ220630P00260000 | 2022-06-24 4:04PM EDT | 260.00 | 0.10 | 0.11 | 0.12 | -0.29 | -74.36% | 633 | 35,195 | 51.37% |
| QQQ220630P00261000 | 2022-06-24 4:06PM EDT | 261.00 | 0.11 | 0.11 | 0.13 | -0.29 | -72.50% | 91 | 615 | 50.39% |
| QQQ220630P00262000 | 2022-06-24 3:58PM EDT | 262.00 | 0.13 | 0.12 | 0.14 | -0.34 | -72.34% | 423 | 1,768 | 50.20% |
| QQQ220630P00263000 | 2022-06-24 3:55PM EDT | 263.00 | 0.13 | 0.13 | 0.15 | -0.40 | -75.47% | 587 | 1,284 | 49.32% |
| QQQ220630P00264000 | 2022-06-24 3:21PM EDT | 264.00 | 0.15 | 0.15 | 0.16 | -0.58 | -79.45% | 88 | 983 | 48.44% |
| QQQ220630P00265000 | 2022-06-24 4:02PM EDT | 265.00 | 0.16 | 0.16 | 0.18 | -0.51 | -76.12% | 665 | 10,732 | 47.95% |
| QQQ220630P00266000 | 2022-06-24 12:40PM EDT | 266.00 | 0.23 | 0.17 | 0.19 | -0.50 | -68.49% | 15 | 457 | 46.97% |
| QQQ220630P00267000 | 2022-06-24 1:37PM EDT | 267.00 | 0.19 | 0.19 | 0.21 | -0.60 | -75.95% | 52 | 636 | 46.39% |
| QQQ220630P00268000 | 2022-06-24 3:37PM EDT | 268.00 | 0.24 | 0.21 | 0.23 | -0.67 | -73.63% | 280 | 3,415 | 45.65% |
| QQQ220630P00269000 | 2022-06-24 3:42PM EDT | 269.00 | 0.26 | 0.23 | 0.25 | -0.73 | -73.74% | 432 | 640 | 44.87% |
| QQQ220630P00270000 | 2022-06-24 4:09PM EDT | 270.00 | 0.26 | 0.26 | 0.28 | -0.88 | -77.19% | 3,932 | 46,324 | 44.34% |
| QQQ220630P00272000 | 2022-06-24 3:59PM EDT | 272.00 | 0.33 | 0.33 | 0.35 | -1.01 | -75.37% | 206 | 6,402 | 43.21% |
| QQQ220630P00274000 | 2022-06-24 4:00PM EDT | 274.00 | 0.40 | 0.42 | 0.44 | -1.28 | -76.19% | 158 | 1,882 | 42.16% |
| QQQ220630P00275000 | 2022-06-24 4:06PM EDT | 275.00 | 0.47 | 0.47 | 0.50 | -1.57 | -76.96% | 2,580 | 21,441 | 41.75% |
| QQQ220630P00276000 | 2022-06-24 4:12PM EDT | 276.00 | 0.55 | 0.54 | 0.56 | -1.61 | -74.54% | 350 | 1,623 | 41.24% |
| QQQ220630P00278000 | 2022-06-24 3:51PM EDT | 278.00 | 0.73 | 0.69 | 0.72 | -2.10 | -74.20% | 2,620 | 10,013 | 40.43% |
| QQQ220630P00280000 | 2022-06-24 4:14PM EDT | 280.00 | 0.90 | 0.89 | 0.91 | -2.57 | -74.06% | 4,623 | 20,602 | 39.50% |
| QQQ220630P00282000 | 2022-06-24 4:07PM EDT | 282.00 | 1.13 | 1.16 | 1.20 | -3.15 | -73.60% | 1,361 | 6,218 | 39.16% |
| QQQ220630P00284000 | 2022-06-24 4:03PM EDT | 284.00 | 1.44 | 1.49 | 1.53 | -3.68 | -71.88% | 382 | 1,303 | 38.53% |
| QQQ220630P00285000 | 2022-06-24 4:14PM EDT | 285.00 | 1.70 | 1.68 | 1.73 | -3.88 | -69.53% | 6,717 | 14,555 | 38.26% |
| QQQ220630P00286000 | 2022-06-24 4:03PM EDT | 286.00 | 1.85 | 1.90 | 1.95 | -3.95 | -68.10% | 966 | 1,246 | 38.00% |
| QQQ220630P00288000 | 2022-06-24 4:09PM EDT | 288.00 | 2.40 | 2.41 | 2.47 | -4.26 | -63.96% | 3,466 | 3,448 | 37.57% |
| QQQ220630P00290000 | 2022-06-24 4:14PM EDT | 290.00 | 3.10 | 3.03 | 3.10 | -4.82 | -60.86% | 8,359 | 8,997 | 37.20% |
| QQQ220630P00292000 | 2022-06-24 4:14PM EDT | 292.00 | 3.84 | 3.77 | 3.84 | -5.71 | -59.79% | 2,961 | 658 | 36.79% |
| QQQ220630P00294000 | 2022-06-24 4:00PM EDT | 294.00 | 4.48 | 4.59 | 4.70 | -6.69 | -59.89% | 399 | 979 | 36.38% |
| QQQ220630P00295000 | 2022-06-24 4:06PM EDT | 295.00 | 5.02 | 5.02 | 5.20 | -6.98 | -58.17% | 519 | 16,620 | 36.35% |
| QQQ220630P00296000 | 2022-06-24 4:00PM EDT | 296.00 | 5.45 | 5.57 | 5.74 | -7.09 | -56.54% | 805 | 406 | 36.38% |
| QQQ220630P00298000 | 2022-06-24 4:14PM EDT | 298.00 | 6.77 | 6.64 | 6.90 | -8.98 | -57.02% | 201 | 2,036 | 36.32% |
| QQQ220630P00300000 | 2022-06-24 4:09PM EDT | 300.00 | 7.94 | 7.92 | 8.16 | -7.81 | -49.59% | 699 | 25,366 | 36.10% |
| QQQ220630P00302000 | 2022-06-24 4:10PM EDT | 302.00 | 9.37 | 9.26 | 9.62 | -10.05 | -51.75% | 71 | 1,189 | 36.59% |
| QQQ220630P00304000 | 2022-06-24 1:04PM EDT | 304.00 | 12.58 | 10.85 | 11.13 | -8.33 | -39.84% | 42 | 546 | 36.67% |
| QQQ220630P00305000 | 2022-06-24 4:12PM EDT | 305.00 | 11.75 | 11.68 | 11.98 | -9.58 | -44.91% | 39 | 3,228 | 37.31% |
| QQQ220630P00306000 | 2022-06-23 2:19PM EDT | 306.00 | 24.19 | 12.50 | 12.84 | 0.00 | - | 6 | 792 | 37.89% |
| QQQ220630P00308000 | 2022-06-23 3:53PM EDT | 308.00 | 23.02 | 14.28 | 14.60 | 0.00 | - | 25 | 1,632 | 39.06% |
| QQQ220630P00310000 | 2022-06-24 2:21PM EDT | 310.00 | 18.30 | 16.11 | 16.42 | -6.66 | -26.68% | 20 | 10,186 | 40.45% |
| QQQ220630P00312000 | 2022-06-24 10:15AM EDT | 312.00 | 19.42 | 17.98 | 18.36 | -9.43 | -32.69% | 1 | 672 | 43.04% |
| QQQ220630P00314000 | 2022-06-24 3:35PM EDT | 314.00 | 21.72 | 19.92 | 20.29 | -7.28 | -25.10% | 3 | 710 | 45.31% |
| QQQ220630P00315000 | 2022-06-24 2:05PM EDT | 315.00 | 23.54 | 20.92 | 21.24 | -8.02 | -25.41% | 14 | 1,210 | 46.14% |
| QQQ220630P00316000 | 2022-06-23 1:14PM EDT | 316.00 | 34.56 | 21.87 | 22.24 | 0.00 | - | 8 | 231 | 47.68% |
| QQQ220630P00318000 | 2022-06-24 11:15AM EDT | 318.00 | 26.74 | 23.73 | 24.21 | -5.82 | -17.87% | 1 | 197 | 50.24% |
| QQQ220630P00320000 | 2022-06-24 4:05PM EDT | 320.00 | 25.78 | 25.86 | 26.17 | -9.33 | -26.57% | 13 | 6,007 | 52.52% |
| QQQ220630P00321000 | 2022-06-24 10:19AM EDT | 321.00 | 28.50 | 26.83 | 27.21 | -12.04 | -29.70% | 4 | 78 | 51.22% |
| QQQ220630P00322000 | 2022-06-23 9:30AM EDT | 322.00 | 38.36 | 27.82 | 28.18 | 0.00 | - | 5 | 9 | 52.20% |
| QQQ220630P00323000 | 2022-06-24 10:53AM EDT | 323.00 | 31.50 | 28.67 | 29.20 | -15.72 | -33.29% | 1 | 7 | 52.20% |
| QQQ220630P00324000 | 2022-06-21 11:50AM EDT | 324.00 | 41.60 | 29.71 | 30.18 | 0.00 | - | 10 | 62 | 53.76% |
| QQQ220630P00325000 | 2022-06-24 10:17AM EDT | 325.00 | 33.60 | 30.66 | 31.17 | -9.44 | -21.93% | 13 | 573 | 54.44% |
| QQQ220630P00326000 | 2022-06-23 9:31AM EDT | 326.00 | 42.56 | 31.76 | 32.17 | 0.00 | - | 1 | 43 | 56.86% |
| QQQ220630P00327000 | 2022-06-24 10:36AM EDT | 327.00 | 34.75 | 32.72 | 33.17 | -22.07 | -38.84% | 2 | 270 | 57.72% |
| QQQ220630P00328000 | 2022-06-23 9:55AM EDT | 328.00 | 46.36 | 33.70 | 34.17 | 0.00 | - | 4 | 28 | 58.79% |
| QQQ220630P00329000 | 2022-06-23 2:27PM EDT | 329.00 | 46.51 | 34.73 | 35.16 | 0.00 | - | 4 | 5 | 60.30% |
| QQQ220630P00330000 | 2022-06-24 1:37PM EDT | 330.00 | 38.40 | 35.77 | 36.15 | -7.15 | -15.70% | 6 | 3,744 | 61.96% |
| QQQ220630P00331000 | 2022-06-22 9:35AM EDT | 331.00 | 51.80 | 36.73 | 37.16 | 0.00 | - | 1 | 1 | 62.84% |
| QQQ220630P00332000 | 2022-06-17 10:57AM EDT | 332.00 | 60.60 | 37.76 | 38.16 | 0.00 | - | 1 | 0 | 64.50% |
| QQQ220630P00333000 | 2022-06-21 12:09PM EDT | 333.00 | 51.78 | 38.65 | 39.16 | 0.00 | - | 1 | 3 | 64.36% |
| QQQ220630P00334000 | 2022-06-23 12:20PM EDT | 334.00 | 51.26 | 39.65 | 40.38 | 0.00 | - | 1 | 47 | 68.31% |
| QQQ220630P00335000 | 2022-06-24 2:07PM EDT | 335.00 | 43.51 | 40.73 | 41.19 | -8.15 | -15.78% | 10 | 70 | 68.21% |
| QQQ220630P00336000 | 2022-06-16 2:33PM EDT | 336.00 | 66.40 | 41.65 | 42.24 | 0.00 | - | 2 | 1 | 69.09% |
| QQQ220630P00337000 | 2022-06-21 2:38PM EDT | 337.00 | 55.52 | 42.65 | 43.15 | 0.00 | - | 1 | 8 | 69.09% |
| QQQ220630P00338000 | 2022-06-23 9:59AM EDT | 338.00 | 55.34 | 43.65 | 44.15 | 0.00 | - | 1 | 1 | 70.31% |
| QQQ220630P00339000 | 2022-06-23 10:27AM EDT | 339.00 | 56.23 | 44.74 | 45.14 | 0.00 | - | 2 | 0 | 72.56% |
| QQQ220630P00340000 | 2022-06-24 2:28PM EDT | 340.00 | 47.87 | 45.73 | 46.14 | -8.05 | -14.40% | 13 | 446 | 73.63% |
| QQQ220630P00341000 | 2022-06-23 9:51AM EDT | 341.00 | 59.47 | 46.72 | 47.14 | 0.00 | - | 1 | 0 | 74.66% |
| QQQ220630P00342000 | 2022-06-14 11:50AM EDT | 342.00 | 66.10 | 47.74 | 48.15 | 0.00 | - | 18 | 1 | 76.27% |
| QQQ220630P00343000 | 2022-06-23 10:16AM EDT | 343.00 | 60.60 | 48.73 | 49.15 | 0.00 | - | 2 | 2 | 77.30% |
| QQQ220630P00344000 | 2022-06-22 2:25PM EDT | 344.00 | 60.14 | 49.65 | 50.15 | 0.00 | - | 1 | 13 | 77.34% |
| QQQ220630P00345000 | 2022-06-23 10:49AM EDT | 345.00 | 60.92 | 50.65 | 51.14 | 0.00 | - | 1 | 54 | 78.32% |
| QQQ220630P00346000 | 2022-06-23 2:57PM EDT | 346.00 | 62.84 | 51.65 | 52.15 | 0.00 | - | 1 | 2 | 79.59% |
| QQQ220630P00347000 | 2022-06-22 10:32AM EDT | 347.00 | 62.40 | 52.74 | 53.15 | 0.00 | - | 1 | 3 | 82.03% |
| QQQ220630P00348000 | 2022-06-13 10:24AM EDT | 348.00 | 70.61 | 53.73 | 54.14 | 0.00 | - | 1 | 0 | 82.91% |
| QQQ220630P00349000 | 2022-06-06 3:36PM EDT | 349.00 | 43.35 | 54.65 | 55.15 | 0.00 | - | 1 | 4 | 83.01% |
| QQQ220630P00350000 | 2022-06-23 2:12PM EDT | 350.00 | 67.69 | 55.75 | 56.15 | 0.00 | - | 1 | 1,182 | 85.60% |
| QQQ220630P00351000 | 2022-06-14 10:13AM EDT | 351.00 | 75.55 | 56.76 | 57.15 | 0.00 | - | 10 | 0 | 86.87% |
| QQQ220630P00352000 | 2022-05-25 9:39AM EDT | 352.00 | 63.90 | 62.64 | 63.02 | 0.00 | - | 1 | 0 | 159.35% |
| QQQ220630P00353000 | 2022-06-15 2:38PM EDT | 353.00 | 72.69 | 58.72 | 59.14 | 0.00 | - | 1 | 0 | 88.33% |
| QQQ220630P00354000 | 2022-06-09 2:30PM EDT | 354.00 | 49.69 | 59.74 | 60.15 | 0.00 | - | 1 | 0 | 89.89% |
| QQQ220630P00355000 | 2022-06-22 10:09AM EDT | 355.00 | 73.37 | 60.65 | 61.16 | 0.00 | - | 30 | 35 | 89.75% |
| QQQ220630P00356000 | 2022-06-15 10:19AM EDT | 356.00 | 76.00 | 61.65 | 62.15 | 0.00 | - | 1 | 2 | 90.67% |
| QQQ220630P00357000 | 2022-06-23 9:33AM EDT | 357.00 | 74.33 | 62.76 | 63.15 | 0.00 | - | 1 | 0 | 93.46% |
| QQQ220630P00358000 | 2022-06-17 11:03AM EDT | 358.00 | 86.12 | 63.65 | 64.16 | 0.00 | - | 6 | 3 | 92.97% |
| QQQ220630P00359000 | 2022-06-21 9:44AM EDT | 359.00 | 77.72 | 64.65 | 65.16 | 0.00 | - | 1 | 2 | 94.04% |
| QQQ220630P00360000 | 2022-06-24 12:44PM EDT | 360.00 | 68.04 | 65.74 | 66.16 | -9.79 | -12.58% | 3 | 19 | 96.58% |
| QQQ220630P00361000 | 2022-06-15 1:01PM EDT | 361.00 | 81.85 | 66.73 | 67.14 | 0.00 | - | 1 | 0 | 97.17% |
| QQQ220630P00362000 | 2022-06-21 10:14AM EDT | 362.00 | 79.46 | 67.64 | 68.15 | 0.00 | - | 3 | 5 | 96.88% |
| QQQ220630P00363000 | 2022-05-13 12:50PM EDT | 363.00 | 61.61 | 73.98 | 74.42 | 0.00 | - | 1 | 304 | 179.90% |
| QQQ220630P00364000 | 2022-06-03 11:30AM EDT | 364.00 | 58.93 | 69.65 | 70.15 | 0.00 | - | 1 | 10 | 99.12% |
| QQQ220630P00365000 | 2022-06-23 3:02PM EDT | 365.00 | 81.67 | 70.73 | 71.15 | 0.00 | - | 2 | 31 | 101.47% |
| QQQ220630P00366000 | 2022-06-22 9:32AM EDT | 366.00 | 86.47 | 71.65 | 72.15 | 0.00 | - | 2 | 173 | 101.17% |
| QQQ220630P00367000 | 2022-06-17 11:03AM EDT | 367.00 | 95.14 | 72.72 | 73.14 | 0.00 | - | 6 | 0 | 103.22% |
| QQQ220630P00368000 | 2022-06-21 2:02PM EDT | 368.00 | 86.58 | 73.65 | 74.23 | 0.00 | - | 12 | 2 | 104.59% |
| QQQ220630P00369000 | 2022-06-16 3:05PM EDT | 369.00 | 98.66 | 74.73 | 75.16 | 0.00 | - | 1 | 9 | 105.76% |
| QQQ220630P00370000 | 2022-06-23 9:31AM EDT | 370.00 | 86.56 | 75.73 | 76.15 | 0.00 | - | 2 | 8 | 106.64% |
| QQQ220630P00371000 | 2022-06-23 9:31AM EDT | 371.00 | 87.56 | 76.75 | 77.14 | 0.00 | - | 90 | 0 | 107.81% |
| QQQ220630P00372000 | 2022-06-22 9:32AM EDT | 372.00 | 92.48 | 77.75 | 78.14 | 0.00 | - | 2 | 0 | 108.84% |
| QQQ220630P00373000 | 2022-06-22 9:31AM EDT | 373.00 | 93.68 | 78.73 | 79.15 | 0.00 | - | 5 | 2 | 109.67% |
| QQQ220630P00374000 | 2022-06-14 12:02PM EDT | 374.00 | 98.30 | 79.63 | 80.16 | 0.00 | - | 120 | 1 | 109.03% |
| QQQ220630P00375000 | 2022-06-24 12:54PM EDT | 375.00 | 83.24 | 80.74 | 81.16 | -9.58 | -10.32% | 4 | 322 | 112.01% |
| QQQ220630P00376000 | 2022-06-06 10:17AM EDT | 376.00 | 64.92 | 81.75 | 82.14 | 0.00 | - | 20 | 0 | 112.79% |
| QQQ220630P00377000 | 2022-05-26 3:54PM EDT | 377.00 | 77.41 | 82.75 | 83.14 | 0.00 | - | 2 | 0 | 113.82% |
| QQQ220630P00378000 | 2022-06-21 2:02PM EDT | 378.00 | 96.61 | 83.74 | 84.14 | 0.00 | - | 12 | 0 | 114.60% |
| QQQ220630P00379000 | 2022-06-21 1:55PM EDT | 379.00 | 97.26 | 84.76 | 85.15 | 0.00 | - | 25 | 0 | 116.11% |
| QQQ220630P00380000 | 2022-06-21 10:00AM EDT | 380.00 | 97.84 | 85.73 | 86.16 | 0.00 | - | 1 | 34 | 116.75% |
| QQQ220630P00381000 | 2022-05-20 12:37PM EDT | 381.00 | 98.18 | 106.29 | 106.78 | 0.00 | - | 5 | 174 | 336.18% |
| QQQ220630P00382000 | 2022-06-10 9:32AM EDT | 382.00 | 88.70 | 87.73 | 88.14 | 0.00 | - | 1 | 0 | 118.31% |
| QQQ220630P00383000 | 2022-06-23 2:58PM EDT | 383.00 | 99.77 | 88.75 | 89.15 | 0.00 | - | 1 | 0 | 119.82% |
| QQQ220630P00384000 | 2022-06-09 9:33AM EDT | 384.00 | 78.15 | 89.72 | 90.18 | 0.00 | - | 10 | 3 | 120.80% |
| QQQ220630P00385000 | 2022-06-15 2:30PM EDT | 385.00 | 106.56 | 90.74 | 91.15 | 0.00 | - | 2 | 0 | 121.58% |
| QQQ220630P00386000 | 2022-06-24 12:54PM EDT | 386.00 | 93.94 | 91.69 | 92.18 | +12.78 | +15.75% | 4 | 4 | 122.12% |
| QQQ220630P00387000 | 2022-06-21 10:13AM EDT | 387.00 | 104.57 | 92.74 | 93.18 | 0.00 | - | 6 | 2 | 124.02% |
| QQQ220630P00388000 | 2022-06-24 10:01AM EDT | 388.00 | 96.45 | 93.69 | 94.17 | +17.67 | +22.43% | 3 | 3 | 123.83% |
| QQQ220630P00389000 | 2022-05-11 3:18PM EDT | 389.00 | 96.00 | 99.93 | 100.41 | 0.00 | - | 1 | 44 | 215.19% |
| QQQ220630P00390000 | 2022-06-24 10:37AM EDT | 390.00 | 98.09 | 95.74 | 96.18 | -11.91 | -10.83% | 3 | 10 | 126.86% |
| QQQ220630P00392000 | 2022-06-23 9:31AM EDT | 392.00 | 108.70 | 97.72 | 98.15 | 0.00 | - | 20 | 0 | 127.73% |
| QQQ220630P00394000 | 2022-05-26 12:01PM EDT | 394.00 | 96.00 | 99.63 | 100.18 | 0.00 | - | 1 | 1 | 128.37% |
| QQQ220630P00395000 | 2022-06-21 1:50PM EDT | 395.00 | 113.03 | 100.74 | 101.18 | 0.00 | - | 14 | 6 | 131.45% |
| QQQ220630P00396000 | 2022-06-22 9:30AM EDT | 396.00 | 117.77 | 101.69 | 102.17 | 0.00 | - | 1 | 4 | 131.20% |
| QQQ220630P00398000 | 2022-06-24 11:59AM EDT | 398.00 | 106.30 | 103.75 | 104.15 | -16.93 | -13.74% | 10 | 0 | 133.79% |
| QQQ220630P00400000 | 2022-06-16 1:59PM EDT | 400.00 | 130.00 | 105.73 | 106.15 | 0.00 | - | 5 | 59 | 135.25% |
| QQQ220630P00402000 | 2022-06-02 2:49PM EDT | 402.00 | 89.02 | 107.75 | 108.15 | 0.00 | - | 1 | 0 | 137.40% |
| QQQ220630P00404000 | 2022-05-11 3:54PM EDT | 404.00 | 112.90 | 114.92 | 115.40 | 0.00 | - | 1 | 125 | 233.67% |
| QQQ220630P00405000 | 2022-03-30 9:31AM EDT | 405.00 | 38.96 | 83.73 | 84.14 | 0.00 | - | 10 | 716 | 0.00% |
| QQQ220630P00406000 | 2022-03-11 10:47AM EDT | 406.00 | 74.55 | 57.40 | 57.65 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ220630P00407000 | 2021-11-10 7:53AM EDT | 407.00 | 45.89 | 32.09 | 32.43 | 0.00 | - | 4 | 2 | 0.00% |
| QQQ220630P00408000 | 2022-02-11 4:40PM EDT | 408.00 | 64.20 | 84.12 | 84.74 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ220630P00410000 | 2022-06-13 3:16PM EDT | 410.00 | 134.42 | 115.73 | 116.17 | 0.00 | - | 3 | 0 | 144.43% |
| QQQ220630P00412000 | 2022-03-17 10:14AM EDT | 412.00 | 72.73 | 73.77 | 74.05 | 0.00 | - | 3 | 12 | 0.00% |
| QQQ220630P00414000 | 2022-05-02 11:35AM EDT | 414.00 | 100.17 | 107.79 | 108.17 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ220630P00415000 | 2022-06-13 12:48PM EDT | 415.00 | 135.62 | 120.74 | 121.18 | 0.00 | - | 2 | 7 | 149.12% |
| QQQ220630P00416000 | 2021-12-02 4:56PM EDT | 416.00 | 43.67 | 33.84 | 34.39 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220630P00418000 | 2022-01-21 4:18PM EDT | 418.00 | 67.60 | 77.12 | 77.56 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220630P00420000 | 2022-05-09 10:22AM EDT | 420.00 | 117.78 | 112.85 | 113.23 | 0.00 | - | 40 | 405 | 0.00% |
| QQQ220630P00422000 | 2022-01-21 4:28PM EDT | 422.00 | 72.80 | 81.00 | 81.41 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ220630P00424000 | 2022-03-21 2:41PM EDT | 424.00 | 75.42 | 81.37 | 81.85 | 0.00 | - | - | 5 | 0.00% |
| QQQ220630P00425000 | 2022-05-09 9:43AM EDT | 425.00 | 120.00 | 116.21 | 116.58 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ220630P00426000 | 2021-11-05 10:56AM EDT | 426.00 | 41.70 | 55.12 | 56.38 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ220630P00430000 | 2022-04-06 2:20PM EDT | 430.00 | 79.37 | 121.58 | 122.17 | 0.00 | - | 10 | 77 | 0.00% |
| QQQ220630P00432000 | 2022-03-08 10:53AM EDT | 432.00 | 108.78 | 79.48 | 80.08 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ220630P00434000 | 2022-05-05 12:33PM EDT | 434.00 | 119.57 | 127.79 | 128.18 | 0.00 | - | - | 3 | 0.00% |
| QQQ220630P00435000 | 2022-03-08 10:53AM EDT | 435.00 | 111.72 | 82.66 | 83.12 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ220630P00436000 | 2021-12-17 2:19PM EDT | 436.00 | 57.67 | 68.40 | 69.10 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ220630P00438000 | 2022-03-11 10:32AM EDT | 438.00 | 105.08 | 88.77 | 89.09 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ220630P00440000 | 2022-04-05 10:48AM EDT | 440.00 | 76.40 | 124.08 | 124.53 | 0.00 | - | 5 | 4 | 0.00% |
| QQQ220630P00445000 | 2022-02-18 3:46PM EDT | 445.00 | 102.44 | 93.63 | 94.52 | 0.00 | - | 9 | 10 | 0.00% |
| QQQ220630P00450000 | 2022-04-11 12:30PM EDT | 450.00 | 107.74 | 155.14 | 155.59 | 0.00 | - | 1 | 1 | 153.52% |
| QQQ220630P00455000 | 2022-02-17 3:45PM EDT | 455.00 | 108.18 | 103.54 | 104.46 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220630P00460000 | 2022-06-01 11:25AM EDT | 460.00 | 154.60 | 165.72 | 166.15 | 0.00 | - | 1 | 0 | 183.50% |
| QQQ220630P00465000 | 2022-05-03 9:52AM EDT | 465.00 | 147.43 | 158.41 | 158.81 | 0.00 | - | - | 0 | 0.00% |
| QQQ220630P00470000 | 2021-11-11 1:44PM EDT | 470.00 | 81.82 | 75.54 | 76.27 | 0.00 | - | - | 2 | 0.00% |
| QQQ220630P00480000 | 2022-03-29 3:48PM EDT | 480.00 | 108.50 | 155.87 | 156.52 | 0.00 | - | 5 | 1 | 0.00% |
| QQQ220630P00485000 | 2021-12-28 12:07PM EDT | 485.00 | 83.85 | 144.56 | 145.26 | 0.00 | - | - | 1 | 0.00% |
| QQQ220630P00500000 | 2022-04-29 10:28AM EDT | 500.00 | 177.82 | 190.45 | 190.90 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ220630P00510000 | 2022-03-30 10:33AM EDT | 510.00 | 139.88 | 195.31 | 196.03 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
