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'acquistoper15 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220715C00150000 | 2022-06-16 3:13PM EDT | 150.00 | 121.00 | 143.94 | 144.38 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ220715C00155000 | 2022-06-21 10:02AM EDT | 155.00 | 127.32 | 138.93 | 139.64 | 0.00 | - | 2 | 2 | 95.70% |
| QQQ220715C00180000 | 2022-05-25 9:37AM EDT | 180.00 | 108.50 | 109.06 | 109.48 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220715C00185000 | 2022-06-17 12:20PM EDT | 185.00 | 88.70 | 109.00 | 109.63 | 0.00 | - | 3 | 3 | 67.97% |
| QQQ220715C00190000 | 2022-06-22 9:50AM EDT | 190.00 | 90.20 | 103.99 | 104.51 | 0.00 | - | 10 | 13 | 0.00% |
| QQQ220715C00195000 | 2022-06-17 12:22PM EDT | 195.00 | 78.61 | 99.02 | 99.66 | 0.00 | - | 4 | 4 | 66.80% |
| QQQ220715C00200000 | 2022-06-24 3:45PM EDT | 200.00 | 93.25 | 94.06 | 94.49 | +12.09 | +14.90% | 5 | 317 | 0.00% |
| QQQ220715C00205000 | 2022-06-16 9:33AM EDT | 205.00 | 71.06 | 89.04 | 89.55 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220715C00210000 | 2022-06-21 9:41AM EDT | 210.00 | 72.00 | 84.10 | 84.62 | 0.00 | - | 1 | 21 | 47.66% |
| QQQ220715C00215000 | 2022-06-24 3:58PM EDT | 215.00 | 79.64 | 79.09 | 79.56 | +17.38 | +27.92% | 29 | 134 | 0.00% |
| QQQ220715C00220000 | 2022-06-10 9:56AM EDT | 220.00 | 72.00 | 74.13 | 74.80 | 0.00 | - | 10 | 19 | 57.81% |
| QQQ220715C00225000 | 2022-06-24 11:17AM EDT | 225.00 | 66.19 | 69.20 | 69.72 | +7.33 | +12.45% | 1 | 114 | 50.00% |
| QQQ220715C00230000 | 2022-06-17 2:21PM EDT | 230.00 | 47.16 | 64.20 | 64.80 | 0.00 | - | 10 | 82 | 50.00% |
| QQQ220715C00234000 | 2022-06-14 12:36PM EDT | 234.00 | 43.04 | 60.26 | 60.86 | 0.00 | - | - | 2 | 48.98% |
| QQQ220715C00235000 | 2022-06-24 10:42AM EDT | 235.00 | 56.98 | 59.27 | 59.91 | +9.97 | +21.21% | 19 | 87 | 49.61% |
| QQQ220715C00236000 | 2022-06-17 12:00PM EDT | 236.00 | 38.22 | 58.29 | 58.90 | 0.00 | - | 10 | 2 | 48.54% |
| QQQ220715C00237000 | 2022-06-24 3:34PM EDT | 237.00 | 55.92 | 57.30 | 57.98 | +8.38 | +17.63% | 30 | 80 | 49.76% |
| QQQ220715C00240000 | 2022-06-24 2:45PM EDT | 240.00 | 53.10 | 54.36 | 54.96 | +8.35 | +18.66% | 18 | 180 | 46.88% |
| QQQ220715C00245000 | 2022-06-22 12:38PM EDT | 245.00 | 48.54 | 49.49 | 50.16 | +9.66 | +24.85% | 1 | 73 | 46.61% |
| QQQ220715C00246000 | 2022-06-24 3:33PM EDT | 246.00 | 47.24 | 48.52 | 49.03 | +8.06 | +20.57% | 35 | 89 | 43.46% |
| QQQ220715C00247000 | 2022-06-17 12:24PM EDT | 247.00 | 29.69 | 47.55 | 48.15 | 0.00 | - | 10 | 10 | 44.75% |
| QQQ220715C00248000 | 2022-06-17 12:24PM EDT | 248.00 | 28.86 | 46.59 | 47.09 | 0.00 | - | 19 | 32 | 42.92% |
| QQQ220715C00250000 | 2022-06-24 2:10PM EDT | 250.00 | 42.46 | 44.72 | 45.15 | +6.45 | +17.91% | 17 | 408 | 42.24% |
| QQQ220715C00251000 | 2022-06-23 10:48AM EDT | 251.00 | 39.84 | 43.70 | 44.37 | +4.81 | +13.73% | 2 | 20 | 44.48% |
| QQQ220715C00252000 | 2022-06-22 2:05PM EDT | 252.00 | 33.32 | 42.74 | 43.26 | 0.00 | - | 3 | 47 | 42.14% |
| QQQ220715C00253000 | 2022-06-22 2:08PM EDT | 253.00 | 33.08 | 41.79 | 42.38 | 0.00 | - | 12 | 43 | 42.85% |
| QQQ220715C00254000 | 2022-06-24 3:32PM EDT | 254.00 | 39.69 | 40.86 | 41.38 | +8.42 | +26.93% | 32 | 124 | 41.97% |
| QQQ220715C00255000 | 2022-06-24 2:10PM EDT | 255.00 | 37.70 | 39.90 | 40.36 | +8.88 | +30.81% | 3 | 122 | 40.82% |
| QQQ220715C00256000 | 2022-06-24 10:26AM EDT | 256.00 | 37.47 | 38.97 | 39.45 | +8.59 | +29.74% | 6 | 57 | 41.02% |
| QQQ220715C00257000 | 2022-06-23 10:57AM EDT | 257.00 | 29.87 | 38.02 | 38.49 | 0.00 | - | 34 | 62 | 40.55% |
| QQQ220715C00258000 | 2022-06-24 11:30AM EDT | 258.00 | 34.91 | 37.08 | 37.58 | +5.87 | +20.21% | 2 | 284 | 40.60% |
| QQQ220715C00259000 | 2022-06-24 11:30AM EDT | 259.00 | 33.96 | 36.14 | 36.62 | +8.25 | +32.09% | 1 | 33 | 40.09% |
| QQQ220715C00260000 | 2022-06-24 3:53PM EDT | 260.00 | 35.08 | 35.22 | 35.70 | +10.30 | +41.57% | 23 | 666 | 39.94% |
| QQQ220715C00261000 | 2022-06-24 12:30PM EDT | 261.00 | 32.34 | 34.35 | 34.78 | +9.13 | +39.34% | 15 | 188 | 39.75% |
| QQQ220715C00262000 | 2022-06-24 12:39PM EDT | 262.00 | 31.18 | 33.38 | 33.87 | +5.68 | +22.27% | 3 | 107 | 39.59% |
| QQQ220715C00263000 | 2022-06-23 1:06PM EDT | 263.00 | 22.05 | 32.48 | 32.92 | 0.00 | - | 50 | 210 | 39.05% |
| QQQ220715C00264000 | 2022-06-24 3:30PM EDT | 264.00 | 30.47 | 31.56 | 32.03 | +7.89 | +34.94% | 31 | 243 | 38.97% |
| QQQ220715C00265000 | 2022-06-24 2:10PM EDT | 265.00 | 28.44 | 30.70 | 31.03 | +5.30 | +22.90% | 9 | 1,351 | 37.99% |
| QQQ220715C00266000 | 2022-06-23 3:45PM EDT | 266.00 | 22.28 | 29.83 | 30.13 | 0.00 | - | 45 | 443 | 37.77% |
| QQQ220715C00267000 | 2022-06-23 3:45PM EDT | 267.00 | 21.48 | 28.94 | 29.24 | 0.00 | - | 81 | 620 | 37.57% |
| QQQ220715C00268000 | 2022-06-24 3:58PM EDT | 268.00 | 28.50 | 28.04 | 28.36 | +8.42 | +41.93% | 35 | 1,196 | 37.39% |
| QQQ220715C00270000 | 2022-06-24 3:51PM EDT | 270.00 | 26.00 | 26.30 | 26.62 | +6.65 | +34.37% | 155 | 4,831 | 37.01% |
| QQQ220715C00272000 | 2022-06-24 3:30PM EDT | 272.00 | 23.46 | 24.59 | 24.91 | +5.65 | +31.72% | 124 | 2,896 | 36.62% |
| QQQ220715C00274000 | 2022-06-24 3:58PM EDT | 274.00 | 23.37 | 22.91 | 23.23 | +7.04 | +43.11% | 98 | 3,716 | 36.21% |
| QQQ220715C00275000 | 2022-06-24 4:09PM EDT | 275.00 | 22.42 | 22.07 | 22.41 | +7.27 | +47.99% | 399 | 24,142 | 36.02% |
| QQQ220715C00276000 | 2022-06-24 3:52PM EDT | 276.00 | 21.09 | 21.24 | 21.63 | +6.21 | +41.73% | 2,944 | 5,427 | 35.99% |
| QQQ220715C00278000 | 2022-06-24 3:57PM EDT | 278.00 | 19.93 | 19.65 | 19.99 | +6.15 | +44.63% | 279 | 1,973 | 35.37% |
| QQQ220715C00280000 | 2022-06-24 4:05PM EDT | 280.00 | 18.51 | 18.19 | 18.44 | +6.66 | +56.20% | 1,550 | 50,443 | 34.97% |
| QQQ220715C00282000 | 2022-06-24 3:58PM EDT | 282.00 | 17.02 | 16.68 | 16.98 | +6.32 | +59.07% | 320 | 4,922 | 34.75% |
| QQQ220715C00284000 | 2022-06-24 3:52PM EDT | 284.00 | 15.03 | 15.23 | 15.45 | +5.38 | +55.75% | 210 | 4,618 | 34.01% |
| QQQ220715C00285000 | 2022-06-24 4:05PM EDT | 285.00 | 14.82 | 14.54 | 14.70 | +5.85 | +65.22% | 2,536 | 42,559 | 33.63% |
| QQQ220715C00286000 | 2022-06-24 4:00PM EDT | 286.00 | 14.36 | 13.84 | 14.02 | +5.80 | +67.76% | 333 | 5,284 | 33.47% |
| QQQ220715C00288000 | 2022-06-24 4:02PM EDT | 288.00 | 12.88 | 12.52 | 12.68 | +5.37 | +71.50% | 1,087 | 5,884 | 33.06% |
| QQQ220715C00290000 | 2022-06-24 4:12PM EDT | 290.00 | 11.37 | 11.28 | 11.40 | +4.79 | +72.80% | 11,724 | 61,976 | 32.63% |
| QQQ220715C00292000 | 2022-06-24 4:13PM EDT | 292.00 | 10.17 | 10.08 | 10.18 | +4.21 | +70.64% | 2,921 | 12,156 | 32.18% |
| QQQ220715C00294000 | 2022-06-24 4:14PM EDT | 294.00 | 9.00 | 8.95 | 9.07 | +3.77 | +72.08% | 1,685 | 2,992 | 31.89% |
| QQQ220715C00295000 | 2022-06-24 4:14PM EDT | 295.00 | 8.45 | 8.41 | 8.50 | +3.84 | +83.30% | 8,474 | 20,759 | 31.58% |
| QQQ220715C00296000 | 2022-06-24 4:05PM EDT | 296.00 | 8.12 | 7.89 | 7.98 | +3.74 | +85.39% | 848 | 6,653 | 31.40% |
| QQQ220715C00298000 | 2022-06-24 4:06PM EDT | 298.00 | 7.04 | 6.91 | 7.00 | +3.35 | +90.79% | 960 | 8,995 | 31.04% |
| QQQ220715C00300000 | 2022-06-24 4:14PM EDT | 300.00 | 6.03 | 6.01 | 6.08 | +2.89 | +92.04% | 15,147 | 118,777 | 30.64% |
| QQQ220715C00302000 | 2022-06-24 4:01PM EDT | 302.00 | 5.39 | 5.18 | 5.25 | +2.67 | +98.16% | 1,777 | 4,389 | 30.29% |
| QQQ220715C00304000 | 2022-06-24 3:58PM EDT | 304.00 | 4.60 | 4.44 | 4.50 | +2.18 | +90.08% | 1,548 | 7,622 | 29.96% |
| QQQ220715C00305000 | 2022-06-24 4:11PM EDT | 305.00 | 4.16 | 4.09 | 4.16 | +2.13 | +104.93% | 4,774 | 24,310 | 29.82% |
| QQQ220715C00306000 | 2022-06-24 4:13PM EDT | 306.00 | 3.84 | 3.76 | 3.83 | +1.87 | +94.92% | 871 | 4,792 | 29.65% |
| QQQ220715C00308000 | 2022-06-24 4:12PM EDT | 308.00 | 3.20 | 3.17 | 3.23 | +1.64 | +105.13% | 1,565 | 7,815 | 29.35% |
| QQQ220715C00310000 | 2022-06-24 4:14PM EDT | 310.00 | 2.70 | 2.66 | 2.71 | +1.42 | +110.94% | 18,877 | 46,109 | 29.09% |
| QQQ220715C00312000 | 2022-06-24 3:43PM EDT | 312.00 | 2.02 | 2.21 | 2.26 | +0.91 | +81.98% | 1,141 | 8,668 | 28.88% |
| QQQ220715C00313000 | 2022-06-24 4:02PM EDT | 313.00 | 2.09 | 2.01 | 2.05 | +1.03 | +97.17% | 603 | 16,850 | 28.74% |
| QQQ220715C00314000 | 2022-06-24 4:02PM EDT | 314.00 | 1.92 | 1.82 | 1.86 | +0.96 | +100.00% | 863 | 2,154 | 28.61% |
| QQQ220715C00315000 | 2022-06-24 4:00PM EDT | 315.00 | 1.78 | 1.65 | 1.69 | +1.00 | +128.21% | 7,131 | 26,609 | 28.54% |
| QQQ220715C00316000 | 2022-06-24 3:59PM EDT | 316.00 | 1.63 | 1.49 | 1.53 | +0.83 | +103.75% | 389 | 5,801 | 28.44% |
| QQQ220715C00317000 | 2022-06-24 3:57PM EDT | 317.00 | 1.39 | 1.35 | 1.39 | +0.71 | +104.41% | 806 | 1,553 | 28.41% |
| QQQ220715C00318000 | 2022-06-24 3:59PM EDT | 318.00 | 1.33 | 1.22 | 1.25 | +0.84 | +171.43% | 164 | 1,935 | 28.30% |
| QQQ220715C00319000 | 2022-06-24 3:57PM EDT | 319.00 | 1.14 | 1.10 | 1.13 | +0.56 | +96.55% | 248 | 834 | 28.25% |
| QQQ220715C00320000 | 2022-06-24 4:08PM EDT | 320.00 | 1.03 | 0.99 | 1.02 | +0.53 | +106.00% | 2,374 | 27,959 | 28.20% |
| QQQ220715C00321000 | 2022-06-24 4:05PM EDT | 321.00 | 0.91 | 0.89 | 0.92 | +0.49 | +116.67% | 92 | 918 | 28.16% |
| QQQ220715C00322000 | 2022-06-24 3:35PM EDT | 322.00 | 0.71 | 0.80 | 0.83 | +0.28 | +65.12% | 65 | 2,698 | 28.14% |
| QQQ220715C00323000 | 2022-06-24 3:57PM EDT | 323.00 | 0.72 | 0.71 | 0.74 | +0.33 | +84.62% | 253 | 9,501 | 28.05% |
| QQQ220715C00324000 | 2022-06-24 3:57PM EDT | 324.00 | 0.66 | 0.64 | 0.67 | +0.38 | +135.71% | 269 | 6,056 | 28.08% |
| QQQ220715C00325000 | 2022-06-24 4:14PM EDT | 325.00 | 0.58 | 0.58 | 0.60 | +0.27 | +87.10% | 961 | 55,265 | 28.03% |
| QQQ220715C00326000 | 2022-06-24 3:13PM EDT | 326.00 | 0.42 | 0.52 | 0.54 | +0.14 | +50.00% | 207 | 12,501 | 28.03% |
| QQQ220715C00327000 | 2022-06-24 3:59PM EDT | 327.00 | 0.50 | 0.46 | 0.49 | +0.24 | +92.31% | 246 | 2,165 | 28.10% |
| QQQ220715C00328000 | 2022-06-24 3:43PM EDT | 328.00 | 0.39 | 0.41 | 0.44 | +0.16 | +69.57% | 109 | 1,374 | 28.10% |
| QQQ220715C00329000 | 2022-06-24 3:44PM EDT | 329.00 | 0.36 | 0.37 | 0.40 | +0.14 | +63.64% | 56 | 3,113 | 28.17% |
| QQQ220715C00330000 | 2022-06-24 4:05PM EDT | 330.00 | 0.36 | 0.34 | 0.36 | +0.17 | +89.47% | 11,477 | 46,057 | 28.20% |
| QQQ220715C00331000 | 2022-06-24 2:29PM EDT | 331.00 | 0.25 | 0.30 | 0.33 | +0.08 | +47.06% | 20 | 3,588 | 28.32% |
| QQQ220715C00332000 | 2022-06-24 3:56PM EDT | 332.00 | 0.28 | 0.27 | 0.30 | +0.12 | +75.00% | 2,569 | 1,015 | 28.42% |
| QQQ220715C00333000 | 2022-06-24 4:11PM EDT | 333.00 | 0.27 | 0.25 | 0.27 | +0.12 | +80.00% | 44 | 1,098 | 28.47% |
| QQQ220715C00334000 | 2022-06-24 3:54PM EDT | 334.00 | 0.23 | 0.22 | 0.24 | +0.08 | +53.33% | 109 | 4,628 | 28.44% |
| QQQ220715C00335000 | 2022-06-24 3:44PM EDT | 335.00 | 0.20 | 0.20 | 0.22 | +0.08 | +66.67% | 179 | 6,365 | 28.57% |
| QQQ220715C00336000 | 2022-06-24 3:55PM EDT | 336.00 | 0.19 | 0.18 | 0.20 | +0.08 | +72.73% | 76 | 3,532 | 28.66% |
| QQQ220715C00337000 | 2022-06-24 1:18PM EDT | 337.00 | 0.14 | 0.17 | 0.19 | +0.05 | +55.56% | 66 | 17,031 | 28.96% |
| QQQ220715C00338000 | 2022-06-24 3:35PM EDT | 338.00 | 0.15 | 0.15 | 0.17 | +0.05 | +50.00% | 29 | 1,711 | 29.00% |
| QQQ220715C00339000 | 2022-06-24 3:41PM EDT | 339.00 | 0.12 | 0.14 | 0.16 | +0.04 | +50.00% | 46 | 683 | 29.25% |
| QQQ220715C00340000 | 2022-06-24 3:52PM EDT | 340.00 | 0.14 | 0.13 | 0.15 | +0.06 | +75.00% | 263 | 16,140 | 29.44% |
| QQQ220715C00341000 | 2022-06-24 3:52PM EDT | 341.00 | 0.11 | 0.12 | 0.14 | +0.03 | +37.50% | 4 | 278 | 29.69% |
| QQQ220715C00342000 | 2022-06-24 3:11PM EDT | 342.00 | 0.09 | 0.11 | 0.13 | +0.04 | +80.00% | 20 | 945 | 29.83% |
| QQQ220715C00343000 | 2022-06-24 3:57PM EDT | 343.00 | 0.11 | 0.10 | 0.12 | +0.05 | +83.33% | 22 | 1,053 | 29.98% |
| QQQ220715C00344000 | 2022-06-24 3:25PM EDT | 344.00 | 0.08 | 0.09 | 0.11 | +0.01 | +14.29% | 7 | 3,054 | 30.08% |
| QQQ220715C00345000 | 2022-06-24 4:01PM EDT | 345.00 | 0.10 | 0.08 | 0.10 | +0.05 | +100.00% | 115 | 3,835 | 30.18% |
| QQQ220715C00346000 | 2022-06-24 2:10PM EDT | 346.00 | 0.08 | 0.08 | 0.09 | +0.03 | +60.00% | 19 | 1,690 | 30.27% |
| QQQ220715C00347000 | 2022-06-24 10:12AM EDT | 347.00 | 0.08 | 0.07 | 0.09 | +0.03 | +60.00% | 90 | 576 | 30.66% |
| QQQ220715C00348000 | 2022-06-24 10:51AM EDT | 348.00 | 0.06 | 0.07 | 0.08 | 0.00 | - | 3 | 2,321 | 30.66% |
| QQQ220715C00349000 | 2022-06-24 2:14PM EDT | 349.00 | 0.05 | 0.06 | 0.08 | +0.01 | +25.00% | 2 | 1,252 | 31.15% |
| QQQ220715C00350000 | 2022-06-24 4:10PM EDT | 350.00 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 165 | 26,350 | 31.06% |
| QQQ220715C00351000 | 2022-06-24 12:50PM EDT | 351.00 | 0.05 | 0.05 | 0.07 | +0.01 | +25.00% | 1 | 2,296 | 31.54% |
| QQQ220715C00352000 | 2022-06-24 1:06PM EDT | 352.00 | 0.04 | 0.05 | 0.07 | 0.00 | - | 12 | 1,508 | 31.93% |
| QQQ220715C00353000 | 2022-06-24 10:15AM EDT | 353.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 5 | 1,233 | 31.84% |
| QQQ220715C00354000 | 2022-06-24 10:20AM EDT | 354.00 | 0.05 | 0.04 | 0.06 | +0.02 | +66.67% | 1 | 2,141 | 32.23% |
| QQQ220715C00355000 | 2022-06-24 3:57PM EDT | 355.00 | 0.07 | 0.04 | 0.06 | +0.05 | +250.00% | 13 | 943 | 32.62% |
| QQQ220715C00356000 | 2022-06-24 4:11PM EDT | 356.00 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 51 | 1,636 | 32.42% |
| QQQ220715C00357000 | 2022-06-24 11:53AM EDT | 357.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 1 | 409 | 32.81% |
| QQQ220715C00358000 | 2022-06-24 2:16PM EDT | 358.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 40 | 480 | 33.20% |
| QQQ220715C00359000 | 2022-06-24 10:08AM EDT | 359.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 50 | 933 | 33.59% |
| QQQ220715C00360000 | 2022-06-24 2:12PM EDT | 360.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 190 | 12,405 | 33.20% |
| QQQ220715C00361000 | 2022-06-24 9:51AM EDT | 361.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 39 | 323 | 33.59% |
| QQQ220715C00362000 | 2022-06-17 4:06PM EDT | 362.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 30 | 606 | 33.99% |
| QQQ220715C00363000 | 2022-06-16 11:36AM EDT | 363.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 100 | 1,552 | 34.38% |
| QQQ220715C00364000 | 2022-06-22 10:22AM EDT | 364.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 604 | 34.77% |
| QQQ220715C00365000 | 2022-06-24 3:56PM EDT | 365.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 5 | 1,741 | 34.18% |
| QQQ220715C00366000 | 2022-06-22 10:40AM EDT | 366.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 12 | 1,211 | 34.57% |
| QQQ220715C00367000 | 2022-06-14 11:44AM EDT | 367.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 386 | 34.96% |
| QQQ220715C00368000 | 2022-06-23 9:43AM EDT | 368.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 50 | 366 | 35.35% |
| QQQ220715C00369000 | 2022-06-14 3:37PM EDT | 369.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 93 | 273 | 35.74% |
| QQQ220715C00370000 | 2022-06-24 12:56PM EDT | 370.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 7 | 16,490 | 34.77% |
| QQQ220715C00371000 | 2022-06-16 11:57AM EDT | 371.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 267 | 36.52% |
| QQQ220715C00372000 | 2022-06-24 12:42PM EDT | 372.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 331 | 36.91% |
| QQQ220715C00373000 | 2022-06-15 11:42AM EDT | 373.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 145 | 35.94% |
| QQQ220715C00374000 | 2022-06-21 3:52PM EDT | 374.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 25 | 1,223 | 36.13% |
| QQQ220715C00375000 | 2022-06-23 9:40AM EDT | 375.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 1,870 | 36.52% |
| QQQ220715C00376000 | 2022-06-23 1:03PM EDT | 376.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 250 | 330 | 36.72% |
| QQQ220715C00377000 | 2022-06-17 11:13AM EDT | 377.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 78 | 37.11% |
| QQQ220715C00378000 | 2022-06-16 11:41AM EDT | 378.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 313 | 37.50% |
| QQQ220715C00379000 | 2022-06-24 11:50AM EDT | 379.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 2,809 | 37.89% |
| QQQ220715C00380000 | 2022-06-24 9:52AM EDT | 380.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 2,051 | 38.28% |
| QQQ220715C00381000 | 2022-06-14 2:21PM EDT | 381.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 516 | 38.67% |
| QQQ220715C00382000 | 2022-06-17 12:54PM EDT | 382.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 4,023 | 39.06% |
| QQQ220715C00383000 | 2022-06-22 1:01PM EDT | 383.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 202 | 36.72% |
| QQQ220715C00384000 | 2022-06-13 12:49PM EDT | 384.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 195 | 265 | 39.84% |
| QQQ220715C00385000 | 2022-06-21 1:54PM EDT | 385.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 983 | 40.23% |
| QQQ220715C00386000 | 2022-06-21 11:34AM EDT | 386.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 8 | 523 | 40.23% |
| QQQ220715C00387000 | 2022-06-13 12:54PM EDT | 387.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 592 | 660 | 40.63% |
| QQQ220715C00388000 | 2022-06-13 2:53PM EDT | 388.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 205 | 218 | 41.02% |
| QQQ220715C00389000 | 2022-06-09 9:37AM EDT | 389.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 135 | 39.06% |
| QQQ220715C00390000 | 2022-06-21 1:19PM EDT | 390.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 1,609 | 39.06% |
| QQQ220715C00391000 | 2022-06-08 2:18PM EDT | 391.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 146 | 209 | 39.84% |
| QQQ220715C00392000 | 2022-06-13 11:05AM EDT | 392.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 70 | 39.84% |
| QQQ220715C00393000 | 2022-06-10 11:16AM EDT | 393.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 31 | 40.23% |
| QQQ220715C00394000 | 2022-06-21 10:08AM EDT | 394.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 464 | 40.63% |
| QQQ220715C00395000 | 2022-06-14 1:09PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 204 | 40.63% |
| QQQ220715C00396000 | 2022-06-21 10:27AM EDT | 396.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 41.41% |
| QQQ220715C00397000 | 2022-06-17 4:01PM EDT | 397.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 38 | 41.41% |
| QQQ220715C00398000 | 2022-06-16 3:50PM EDT | 398.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 22 | 42.19% |
| QQQ220715C00399000 | 2022-06-17 10:25AM EDT | 399.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 36 | 42.19% |
| QQQ220715C00400000 | 2022-06-24 12:56PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 6,493 | 42.19% |
| QQQ220715C00405000 | 2022-06-13 3:11PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 396 | 43.75% |
| QQQ220715C00410000 | 2022-05-26 11:08AM EDT | 410.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 819 | 45.31% |
| QQQ220715C00415000 | 2022-06-13 9:59AM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 561 | 46.88% |
| QQQ220715C00420000 | 2022-06-09 12:55PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,129 | 48.44% |
| QQQ220715C00425000 | 2022-06-01 10:58AM EDT | 425.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 21 | 50.00% |
| QQQ220715C00430000 | 2022-05-06 9:40AM EDT | 430.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 548 | 51.56% |
| QQQ220715C00435000 | 2022-06-06 10:39AM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 42 | 50.00% |
| QQQ220715C00440000 | 2022-06-03 3:47PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 298 | 51.56% |
| QQQ220715C00445000 | 2022-05-19 2:16PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16 | 53.13% |
| QQQ220715C00450000 | 2022-05-17 12:57PM EDT | 450.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 54.69% |
| QQQ220715C00455000 | 2022-05-16 12:04AM EDT | 455.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 137 | 58.59% |
| QQQ220715C00460000 | 2022-05-31 10:43AM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 16 | 56.25% |
| QQQ220715C00465000 | 2022-05-27 12:46PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 160 | 57.81% |
| QQQ220715C00470000 | 2022-04-25 11:39AM EDT | 470.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | - | 219 | 62.50% |
| QQQ220715C00475000 | 2022-04-22 11:48AM EDT | 475.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 165 | 200 | 64.06% |
| QQQ220715C00480000 | 2022-04-26 10:43AM EDT | 480.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 10 | 64.84% |
| QQQ220715C00485000 | 2022-04-19 11:08AM EDT | 485.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | - | 1 | 65.63% |
| QQQ220715C00490000 | 2022-04-25 10:47AM EDT | 490.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 4 | 67.19% |
| QQQ220715C00495000 | 2022-04-28 10:42AM EDT | 495.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 111 | 113 | 68.75% |
| QQQ220715C00500000 | 2022-05-25 12:42PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 650 | 65.63% |
Opzioni Putper15 luglio 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220715P00145000 | 2022-06-24 3:37PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,021 | 894 | 90.63% |
| QQQ220715P00150000 | 2022-06-24 3:22PM EDT | 150.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 750 | 94.53% |
| QQQ220715P00155000 | 2022-06-23 10:14AM EDT | 155.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 433 | 90.63% |
| QQQ220715P00160000 | 2022-06-21 1:24PM EDT | 160.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 31 | 375 | 85.94% |
| QQQ220715P00165000 | 2022-06-22 1:57PM EDT | 165.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 46 | 1,053 | 79.69% |
| QQQ220715P00170000 | 2022-06-24 2:06PM EDT | 170.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2 | 1,293 | 78.13% |
| QQQ220715P00175000 | 2022-06-24 1:24PM EDT | 175.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 2,306 | 77.34% |
| QQQ220715P00180000 | 2022-06-24 9:46AM EDT | 180.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 3 | 727 | 73.83% |
| QQQ220715P00185000 | 2022-06-24 3:58PM EDT | 185.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 12 | 1,470 | 72.27% |
| QQQ220715P00190000 | 2022-06-24 4:07PM EDT | 190.00 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 26 | 1,580 | 68.36% |
| QQQ220715P00195000 | 2022-06-22 4:00PM EDT | 195.00 | 0.11 | 0.04 | 0.05 | 0.00 | - | 204 | 3,293 | 66.41% |
| QQQ220715P00200000 | 2022-06-24 12:17PM EDT | 200.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 269 | 5,449 | 65.04% |
| QQQ220715P00205000 | 2022-06-24 3:32PM EDT | 205.00 | 0.08 | 0.06 | 0.08 | -0.03 | -27.27% | 6,075 | 1,711 | 61.91% |
| QQQ220715P00210000 | 2022-06-24 3:40PM EDT | 210.00 | 0.09 | 0.08 | 0.10 | -0.06 | -40.00% | 5,025 | 1,920 | 59.86% |
| QQQ220715P00215000 | 2022-06-24 3:42PM EDT | 215.00 | 0.12 | 0.10 | 0.12 | -0.13 | -52.00% | 323 | 5,613 | 57.52% |
| QQQ220715P00220000 | 2022-06-24 4:01PM EDT | 220.00 | 0.15 | 0.13 | 0.15 | -0.09 | -37.50% | 393 | 10,174 | 55.47% |
| QQQ220715P00225000 | 2022-06-24 4:01PM EDT | 225.00 | 0.19 | 0.17 | 0.19 | -0.13 | -40.62% | 121 | 31,599 | 53.52% |
| QQQ220715P00230000 | 2022-06-24 3:55PM EDT | 230.00 | 0.23 | 0.22 | 0.24 | -0.18 | -43.90% | 246 | 11,017 | 51.47% |
| QQQ220715P00231000 | 2022-06-24 9:30AM EDT | 231.00 | 0.34 | 0.23 | 0.25 | -0.16 | -32.00% | 1 | 508 | 51.07% |
| QQQ220715P00232000 | 2022-06-23 10:55AM EDT | 232.00 | 0.30 | 0.24 | 0.26 | -0.16 | -34.78% | 1 | 1,451 | 50.59% |
| QQQ220715P00233000 | 2022-06-24 12:42PM EDT | 233.00 | 0.28 | 0.25 | 0.28 | -0.41 | -59.42% | 5 | 594 | 50.24% |
| QQQ220715P00234000 | 2022-06-24 12:32PM EDT | 234.00 | 0.31 | 0.27 | 0.29 | -0.23 | -42.59% | 4 | 10,146 | 50.20% |
| QQQ220715P00235000 | 2022-06-24 4:04PM EDT | 235.00 | 0.29 | 0.28 | 0.31 | -0.24 | -45.28% | 259 | 33,448 | 49.90% |
| QQQ220715P00236000 | 2022-06-24 3:25PM EDT | 236.00 | 0.30 | 0.30 | 0.32 | -0.50 | -62.50% | 25 | 527 | 49.37% |
| QQQ220715P00237000 | 2022-06-24 11:03AM EDT | 237.00 | 0.35 | 0.31 | 0.34 | -0.45 | -56.25% | 183 | 476 | 49.07% |
| QQQ220715P00238000 | 2022-06-24 11:53AM EDT | 238.00 | 0.37 | 0.33 | 0.35 | -0.25 | -40.32% | 43 | 3,263 | 48.49% |
| QQQ220715P00239000 | 2022-06-24 10:24AM EDT | 239.00 | 0.40 | 0.35 | 0.37 | -0.36 | -47.37% | 8 | 103 | 48.15% |
| QQQ220715P00240000 | 2022-06-24 4:02PM EDT | 240.00 | 0.37 | 0.37 | 0.39 | -0.35 | -48.61% | 1,635 | 25,053 | 47.78% |
| QQQ220715P00241000 | 2022-06-24 9:55AM EDT | 241.00 | 0.51 | 0.39 | 0.41 | -0.19 | -27.14% | 6 | 4,222 | 47.36% |
| QQQ220715P00242000 | 2022-06-24 2:46PM EDT | 242.00 | 0.41 | 0.41 | 0.43 | -0.40 | -49.38% | 76 | 1,761 | 46.97% |
| QQQ220715P00243000 | 2022-06-24 2:33PM EDT | 243.00 | 0.43 | 0.43 | 0.46 | -0.58 | -57.43% | 93 | 414 | 46.73% |
| QQQ220715P00244000 | 2022-06-24 2:48PM EDT | 244.00 | 0.45 | 0.46 | 0.48 | -0.59 | -56.73% | 216 | 1,089 | 46.27% |
| QQQ220715P00245000 | 2022-06-24 4:09PM EDT | 245.00 | 0.49 | 0.48 | 0.51 | -0.45 | -47.87% | 1,749 | 19,344 | 45.95% |
| QQQ220715P00246000 | 2022-06-24 3:59PM EDT | 246.00 | 0.51 | 0.51 | 0.54 | -0.73 | -58.87% | 128 | 1,254 | 45.61% |
| QQQ220715P00247000 | 2022-06-24 3:53PM EDT | 247.00 | 0.56 | 0.54 | 0.57 | -0.43 | -43.43% | 36 | 253 | 45.26% |
| QQQ220715P00248000 | 2022-06-24 3:54PM EDT | 248.00 | 0.58 | 0.57 | 0.60 | -0.49 | -45.79% | 69 | 1,399 | 44.87% |
| QQQ220715P00249000 | 2022-06-24 3:53PM EDT | 249.00 | 0.63 | 0.61 | 0.63 | -0.52 | -45.22% | 17 | 1,067 | 44.46% |
| QQQ220715P00250000 | 2022-06-24 4:14PM EDT | 250.00 | 0.67 | 0.65 | 0.67 | -0.65 | -49.24% | 4,819 | 54,464 | 44.17% |
| QQQ220715P00251000 | 2022-06-24 3:58PM EDT | 251.00 | 0.69 | 0.68 | 0.71 | -0.65 | -48.51% | 717 | 1,540 | 43.85% |
| QQQ220715P00252000 | 2022-06-24 2:57PM EDT | 252.00 | 0.72 | 0.72 | 0.75 | -0.76 | -51.35% | 155 | 770 | 43.48% |
| QQQ220715P00253000 | 2022-06-24 3:55PM EDT | 253.00 | 0.78 | 0.77 | 0.80 | -0.80 | -50.63% | 341 | 1,283 | 43.24% |
| QQQ220715P00254000 | 2022-06-24 4:02PM EDT | 254.00 | 0.81 | 0.82 | 0.84 | -0.92 | -53.18% | 170 | 699 | 42.82% |
| QQQ220715P00255000 | 2022-06-24 4:13PM EDT | 255.00 | 0.87 | 0.87 | 0.89 | -0.88 | -50.29% | 949 | 26,696 | 42.48% |
| QQQ220715P00256000 | 2022-06-24 3:53PM EDT | 256.00 | 0.96 | 0.92 | 0.95 | -0.92 | -48.94% | 45 | 1,666 | 42.24% |
| QQQ220715P00257000 | 2022-06-24 4:02PM EDT | 257.00 | 0.97 | 0.98 | 1.01 | -0.93 | -48.95% | 252 | 2,302 | 41.94% |
| QQQ220715P00258000 | 2022-06-24 4:14PM EDT | 258.00 | 1.04 | 1.04 | 1.07 | -1.08 | -50.94% | 445 | 33,240 | 41.63% |
| QQQ220715P00259000 | 2022-06-24 3:58PM EDT | 259.00 | 1.13 | 1.11 | 1.14 | -0.98 | -46.45% | 1,297 | 2,230 | 41.36% |
| QQQ220715P00260000 | 2022-06-24 4:14PM EDT | 260.00 | 1.19 | 1.18 | 1.19 | -1.19 | -50.00% | 19,517 | 72,750 | 40.88% |
| QQQ220715P00261000 | 2022-06-24 4:02PM EDT | 261.00 | 1.24 | 1.25 | 1.28 | -1.14 | -47.90% | 1,326 | 1,412 | 40.72% |
| QQQ220715P00262000 | 2022-06-24 4:02PM EDT | 262.00 | 1.32 | 1.33 | 1.36 | -1.12 | -45.90% | 1,311 | 4,002 | 40.44% |
| QQQ220715P00263000 | 2022-06-24 4:07PM EDT | 263.00 | 1.42 | 1.41 | 1.45 | -1.31 | -47.99% | 1,826 | 2,436 | 40.20% |
| QQQ220715P00264000 | 2022-06-24 3:53PM EDT | 264.00 | 1.57 | 1.51 | 1.54 | -1.56 | -49.84% | 1,375 | 3,336 | 39.92% |
| QQQ220715P00265000 | 2022-06-24 4:11PM EDT | 265.00 | 1.61 | 1.60 | 1.64 | -1.61 | -50.00% | 10,549 | 65,951 | 39.67% |
| QQQ220715P00266000 | 2022-06-24 4:05PM EDT | 266.00 | 1.68 | 1.70 | 1.74 | -1.59 | -48.62% | 909 | 1,924 | 39.38% |
| QQQ220715P00267000 | 2022-06-24 4:01PM EDT | 267.00 | 1.82 | 1.81 | 1.85 | -1.59 | -46.63% | 1,091 | 1,978 | 39.11% |
| QQQ220715P00268000 | 2022-06-24 4:05PM EDT | 268.00 | 1.90 | 1.93 | 1.96 | -1.73 | -47.66% | 7,450 | 2,715 | 38.81% |
| QQQ220715P00270000 | 2022-06-24 4:13PM EDT | 270.00 | 2.20 | 2.18 | 2.20 | -2.07 | -48.48% | 11,474 | 64,389 | 38.21% |
| QQQ220715P00272000 | 2022-06-24 4:00PM EDT | 272.00 | 2.45 | 2.46 | 2.50 | -2.32 | -48.64% | 1,314 | 4,350 | 37.78% |
| QQQ220715P00274000 | 2022-06-24 4:07PM EDT | 274.00 | 2.77 | 2.78 | 2.82 | -2.42 | -46.63% | 1,095 | 2,266 | 37.29% |
| QQQ220715P00275000 | 2022-06-24 4:11PM EDT | 275.00 | 2.94 | 2.95 | 3.00 | -2.72 | -48.06% | 7,958 | 70,589 | 37.07% |
| QQQ220715P00276000 | 2022-06-24 4:05PM EDT | 276.00 | 3.12 | 3.14 | 3.18 | -2.74 | -46.76% | 6,947 | 6,082 | 36.80% |
| QQQ220715P00278000 | 2022-06-24 4:09PM EDT | 278.00 | 3.53 | 3.54 | 3.58 | -2.59 | -42.32% | 956 | 5,954 | 36.33% |
| QQQ220715P00280000 | 2022-06-24 4:14PM EDT | 280.00 | 4.00 | 3.98 | 4.01 | -3.40 | -45.95% | 26,494 | 105,940 | 35.79% |
| QQQ220715P00282000 | 2022-06-24 4:09PM EDT | 282.00 | 4.41 | 4.46 | 4.52 | -3.76 | -46.02% | 11,358 | 3,400 | 35.40% |
| QQQ220715P00284000 | 2022-06-24 4:11PM EDT | 284.00 | 5.00 | 5.02 | 5.08 | -4.03 | -44.63% | 753 | 3,065 | 35.00% |
| QQQ220715P00285000 | 2022-06-24 4:13PM EDT | 285.00 | 5.30 | 5.31 | 5.37 | -4.19 | -44.15% | 10,412 | 21,214 | 34.77% |
| QQQ220715P00286000 | 2022-06-24 4:07PM EDT | 286.00 | 5.57 | 5.61 | 5.68 | -4.03 | -41.98% | 729 | 2,014 | 34.55% |
| QQQ220715P00288000 | 2022-06-24 4:01PM EDT | 288.00 | 6.20 | 6.27 | 6.35 | -4.60 | -42.59% | 1,302 | 7,276 | 34.14% |
| QQQ220715P00290000 | 2022-06-24 4:13PM EDT | 290.00 | 7.00 | 6.99 | 7.07 | -5.08 | -42.05% | 7,565 | 43,524 | 33.69% |
| QQQ220715P00292000 | 2022-06-24 4:11PM EDT | 292.00 | 7.77 | 7.79 | 7.89 | -5.14 | -39.81% | 1,904 | 2,346 | 33.36% |
| QQQ220715P00294000 | 2022-06-24 4:14PM EDT | 294.00 | 8.67 | 8.66 | 8.76 | -5.40 | -38.38% | 878 | 1,754 | 32.98% |
| QQQ220715P00295000 | 2022-06-24 4:12PM EDT | 295.00 | 9.13 | 9.12 | 9.22 | -5.64 | -38.19% | 1,932 | 31,454 | 32.79% |
| QQQ220715P00296000 | 2022-06-24 3:53PM EDT | 296.00 | 9.83 | 9.59 | 9.72 | -5.44 | -35.63% | 360 | 2,762 | 32.68% |
| QQQ220715P00298000 | 2022-06-24 3:54PM EDT | 298.00 | 10.30 | 10.61 | 10.74 | -6.65 | -39.23% | 126 | 3,210 | 32.33% |
| QQQ220715P00300000 | 2022-06-24 4:14PM EDT | 300.00 | 11.75 | 11.64 | 11.87 | -6.75 | -36.49% | 1,455 | 110,736 | 32.13% |
| QQQ220715P00302000 | 2022-06-24 3:24PM EDT | 302.00 | 13.58 | 12.81 | 13.06 | -6.11 | -31.03% | 120 | 3,754 | 31.89% |
| QQQ220715P00304000 | 2022-06-24 3:32PM EDT | 304.00 | 14.96 | 14.10 | 14.33 | -6.29 | -29.60% | 47 | 1,551 | 31.69% |
| QQQ220715P00305000 | 2022-06-24 4:12PM EDT | 305.00 | 14.81 | 14.66 | 14.99 | -7.25 | -32.86% | 179 | 18,309 | 31.59% |
| QQQ220715P00306000 | 2022-06-24 1:16PM EDT | 306.00 | 16.81 | 15.38 | 15.67 | -6.35 | -27.42% | 51 | 2,367 | 31.51% |
| QQQ220715P00308000 | 2022-06-24 3:57PM EDT | 308.00 | 16.89 | 16.77 | 17.09 | -7.80 | -31.59% | 80 | 8,097 | 31.38% |
| QQQ220715P00310000 | 2022-06-24 4:10PM EDT | 310.00 | 18.14 | 18.25 | 18.58 | -8.70 | -32.41% | 278 | 14,923 | 31.31% |
| QQQ220715P00312000 | 2022-06-24 1:17PM EDT | 312.00 | 19.90 | 19.80 | 20.15 | -11.15 | -35.91% | 43 | 1,271 | 31.35% |
| QQQ220715P00313000 | 2022-06-24 3:29PM EDT | 313.00 | 21.72 | 20.61 | 20.93 | -7.38 | -25.36% | 1 | 1,304 | 31.25% |
| QQQ220715P00314000 | 2022-06-24 10:56AM EDT | 314.00 | 23.60 | 21.43 | 21.75 | -6.32 | -21.12% | 5 | 599 | 31.29% |
| QQQ220715P00315000 | 2022-06-24 3:58PM EDT | 315.00 | 22.15 | 22.26 | 22.58 | -10.05 | -31.21% | 172 | 7,685 | 31.32% |
| QQQ220715P00316000 | 2022-06-24 3:49PM EDT | 316.00 | 24.23 | 23.10 | 23.43 | -7.33 | -23.23% | 4 | 2,547 | 31.42% |
| QQQ220715P00317000 | 2022-06-24 3:45PM EDT | 317.00 | 24.91 | 23.96 | 24.29 | -10.40 | -29.45% | 3 | 759 | 31.51% |
| QQQ220715P00318000 | 2022-06-24 10:25AM EDT | 318.00 | 26.30 | 24.83 | 25.16 | -7.38 | -21.91% | 3 | 704 | 31.60% |
| QQQ220715P00319000 | 2022-06-24 3:14PM EDT | 319.00 | 27.30 | 25.72 | 26.04 | -10.13 | -27.06% | 3 | 345 | 31.71% |
| QQQ220715P00320000 | 2022-06-24 3:49PM EDT | 320.00 | 27.78 | 26.61 | 26.94 | -7.72 | -21.75% | 97 | 23,751 | 31.91% |
| QQQ220715P00321000 | 2022-06-24 3:43PM EDT | 321.00 | 28.70 | 27.49 | 27.89 | -9.31 | -24.49% | 2 | 643 | 32.39% |
| QQQ220715P00322000 | 2022-06-24 9:47AM EDT | 322.00 | 32.25 | 28.43 | 28.86 | -7.50 | -18.87% | 1 | 2,081 | 32.98% |
| QQQ220715P00323000 | 2022-06-24 10:14AM EDT | 323.00 | 30.91 | 29.36 | 29.68 | -7.66 | -19.86% | 18 | 1,466 | 32.51% |
| QQQ220715P00324000 | 2022-06-24 11:02AM EDT | 324.00 | 32.38 | 30.24 | 30.70 | -8.58 | -20.95% | 1 | 2,036 | 33.41% |
| QQQ220715P00325000 | 2022-06-24 2:59PM EDT | 325.00 | 32.55 | 31.19 | 31.57 | -8.21 | -20.14% | 34 | 4,692 | 33.19% |
| QQQ220715P00326000 | 2022-06-24 9:46AM EDT | 326.00 | 36.04 | 32.13 | 32.56 | -6.86 | -15.99% | 5 | 9,727 | 33.85% |
| QQQ220715P00327000 | 2022-06-24 3:01PM EDT | 327.00 | 34.63 | 33.03 | 33.55 | -7.63 | -18.05% | 2 | 656 | 34.50% |
| QQQ220715P00328000 | 2022-06-24 12:54PM EDT | 328.00 | 36.30 | 34.01 | 34.46 | -7.53 | -17.18% | 7 | 572 | 34.50% |
| QQQ220715P00329000 | 2022-06-24 11:23AM EDT | 329.00 | 36.35 | 34.95 | 35.43 | -10.22 | -21.95% | 3 | 473 | 34.94% |
| QQQ220715P00330000 | 2022-06-24 3:58PM EDT | 330.00 | 35.87 | 35.93 | 36.34 | -9.23 | -20.47% | 212 | 3,147 | 34.85% |
| QQQ220715P00331000 | 2022-06-23 9:55AM EDT | 331.00 | 50.21 | 36.92 | 37.36 | 0.00 | - | 2 | 253 | 35.72% |
| QQQ220715P00332000 | 2022-06-24 11:02AM EDT | 332.00 | 40.12 | 37.89 | 38.34 | -6.78 | -14.46% | 1 | 109 | 36.22% |
| QQQ220715P00333000 | 2022-06-24 3:21PM EDT | 333.00 | 40.38 | 38.87 | 39.39 | -8.33 | -17.10% | 1 | 489 | 37.35% |
| QQQ220715P00334000 | 2022-06-24 3:13PM EDT | 334.00 | 41.72 | 39.85 | 40.38 | -8.05 | -16.17% | 65 | 1,647 | 37.94% |
| QQQ220715P00335000 | 2022-06-24 3:45PM EDT | 335.00 | 42.13 | 40.80 | 41.23 | -7.33 | -14.82% | 5 | 3,055 | 37.15% |
| QQQ220715P00336000 | 2022-06-24 3:48PM EDT | 336.00 | 43.12 | 41.82 | 42.27 | -11.56 | -21.14% | 3 | 253 | 38.21% |
| QQQ220715P00337000 | 2022-06-24 3:59PM EDT | 337.00 | 42.48 | 42.70 | 43.25 | -13.09 | -23.56% | 3 | 506 | 38.65% |
| QQQ220715P00338000 | 2022-06-24 11:37AM EDT | 338.00 | 46.64 | 43.74 | 44.24 | -9.22 | -16.51% | 9 | 225 | 39.19% |
| QQQ220715P00339000 | 2022-06-23 12:48PM EDT | 339.00 | 57.68 | 44.68 | 45.24 | 0.00 | - | 1 | 124 | 39.82% |
| QQQ220715P00340000 | 2022-06-24 2:20PM EDT | 340.00 | 48.07 | 45.75 | 46.17 | -7.67 | -13.76% | 36 | 6,447 | 39.70% |
| QQQ220715P00341000 | 2022-06-24 9:45AM EDT | 341.00 | 50.55 | 46.72 | 47.27 | -6.41 | -11.25% | 1 | 33 | 41.41% |
| QQQ220715P00342000 | 2022-06-22 4:14PM EDT | 342.00 | 61.36 | 47.66 | 48.30 | 0.00 | - | 3 | 54 | 42.36% |
| QQQ220715P00343000 | 2022-06-22 12:51PM EDT | 343.00 | 60.94 | 48.73 | 49.24 | 0.00 | - | 3 | 477 | 42.33% |
| QQQ220715P00344000 | 2022-06-24 3:01PM EDT | 344.00 | 51.40 | 49.73 | 50.29 | -11.91 | -18.81% | 2 | 26 | 43.49% |
| QQQ220715P00345000 | 2022-06-24 10:24AM EDT | 345.00 | 52.29 | 50.74 | 51.21 | -8.91 | -14.56% | 23 | 78 | 43.23% |
| QQQ220715P00346000 | 2022-06-23 12:53PM EDT | 346.00 | 64.75 | 51.65 | 52.25 | 0.00 | - | 2 | 19 | 44.29% |
| QQQ220715P00347000 | 2022-06-16 3:33PM EDT | 347.00 | 76.43 | 52.73 | 53.25 | 0.00 | - | 11 | 16 | 44.90% |
| QQQ220715P00348000 | 2022-06-23 9:52AM EDT | 348.00 | 67.64 | 53.73 | 54.25 | 0.00 | - | 2 | 216 | 45.51% |
| QQQ220715P00349000 | 2022-06-23 10:28AM EDT | 349.00 | 65.44 | 54.65 | 55.25 | 0.00 | - | 1 | 62 | 46.09% |
| QQQ220715P00350000 | 2022-06-24 3:53PM EDT | 350.00 | 56.29 | 55.71 | 56.14 | -9.01 | -13.80% | 182 | 1,341 | 45.39% |
| QQQ220715P00351000 | 2022-06-14 10:15AM EDT | 351.00 | 75.85 | 56.74 | 57.14 | 0.00 | - | 1 | 0 | 45.95% |
| QQQ220715P00352000 | 2022-06-22 12:38PM EDT | 352.00 | 69.59 | 57.62 | 58.25 | 0.00 | - | 2 | 121 | 47.88% |
| QQQ220715P00353000 | 2022-06-21 2:33PM EDT | 353.00 | 71.37 | 58.74 | 59.13 | 0.00 | - | 5 | 0 | 47.00% |
| QQQ220715P00354000 | 2022-06-24 4:09PM EDT | 354.00 | 59.58 | 59.66 | 60.25 | -13.02 | -17.93% | 1 | 3 | 49.05% |
| QQQ220715P00355000 | 2022-06-22 2:11PM EDT | 355.00 | 70.92 | 60.66 | 61.25 | 0.00 | - | 3 | 28 | 49.63% |
| QQQ220715P00356000 | 2022-06-23 2:57PM EDT | 356.00 | 72.81 | 61.63 | 62.25 | 0.00 | - | 1 | 13 | 50.20% |
| QQQ220715P00357000 | 2022-06-17 10:23AM EDT | 357.00 | 85.33 | 62.66 | 63.25 | 0.00 | - | 2 | 2 | 50.78% |
| QQQ220715P00358000 | 2022-06-16 1:56PM EDT | 358.00 | 87.34 | 63.71 | 64.13 | 0.00 | - | 1 | 0 | 49.81% |
| QQQ220715P00359000 | 2022-05-19 9:41AM EDT | 359.00 | 68.47 | 84.27 | 84.81 | 0.00 | - | 1 | 34 | 149.49% |
| QQQ220715P00360000 | 2022-06-23 11:11AM EDT | 360.00 | 75.69 | 65.71 | 66.25 | 0.00 | - | 2 | 14 | 52.49% |
| QQQ220715P00361000 | 2022-04-28 4:05PM EDT | 361.00 | 39.00 | 52.04 | 52.39 | 0.00 | - | 60 | 10 | 0.00% |
| QQQ220715P00362000 | 2022-06-22 9:30AM EDT | 362.00 | 83.76 | 67.65 | 68.13 | 0.00 | - | 1 | 0 | 52.03% |
| QQQ220715P00363000 | 2022-06-16 9:30AM EDT | 363.00 | 88.01 | 68.69 | 69.22 | 0.00 | - | 1 | 0 | 53.78% |
| QQQ220715P00364000 | 2022-06-21 2:31PM EDT | 364.00 | 82.43 | 69.71 | 70.13 | 0.00 | - | 5 | 0 | 53.13% |
| QQQ220715P00365000 | 2022-06-21 2:53PM EDT | 365.00 | 83.21 | 70.73 | 71.15 | 0.00 | - | 11 | 0 | 50.78% |
| QQQ220715P00366000 | 2022-06-21 2:28PM EDT | 366.00 | 84.58 | 71.73 | 72.19 | 0.00 | - | 5 | 0 | 51.61% |
| QQQ220715P00367000 | 2022-05-17 2:05PM EDT | 367.00 | 63.25 | 94.90 | 95.44 | 0.00 | - | 1 | 1 | 166.85% |
| QQQ220715P00368000 | 2022-06-07 3:31PM EDT | 368.00 | 58.85 | 73.73 | 74.19 | 0.00 | - | 1 | 0 | 52.66% |
| QQQ220715P00369000 | 2022-06-22 9:31AM EDT | 369.00 | 89.91 | 74.73 | 75.15 | 0.00 | - | 5 | 0 | 52.83% |
| QQQ220715P00370000 | 2022-06-17 1:16PM EDT | 370.00 | 94.10 | 75.73 | 76.18 | 0.00 | - | 100 | 0 | 53.61% |
| QQQ220715P00371000 | 2022-06-17 1:12PM EDT | 371.00 | 94.52 | 76.69 | 77.22 | 0.00 | - | 10 | 0 | 54.10% |
| QQQ220715P00372000 | 2022-06-15 12:42PM EDT | 372.00 | 92.08 | 77.69 | 78.22 | 0.00 | - | 1 | 0 | 54.61% |
| QQQ220715P00373000 | 2022-05-06 4:06PM EDT | 373.00 | 86.28 | 66.87 | 67.27 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ220715P00374000 | 2022-06-17 11:33AM EDT | 374.00 | 99.84 | 79.72 | 80.25 | 0.00 | - | 31 | 1 | 56.13% |
| QQQ220715P00375000 | 2022-06-21 2:53PM EDT | 375.00 | 93.23 | 80.72 | 81.25 | 0.00 | - | 46 | 7 | 56.64% |
| QQQ220715P00376000 | 2022-06-21 9:52AM EDT | 376.00 | 95.00 | 81.73 | 82.17 | 0.00 | - | 30 | 0 | 56.52% |
| QQQ220715P00377000 | 2022-05-09 10:05AM EDT | 377.00 | 74.47 | 69.80 | 70.19 | 0.00 | - | 5 | 21 | 0.00% |
| QQQ220715P00378000 | 2022-05-26 12:07PM EDT | 378.00 | 79.92 | 83.74 | 84.18 | 0.00 | - | 1 | 0 | 57.69% |
| QQQ220715P00379000 | 2022-06-16 9:48AM EDT | 379.00 | 104.09 | 84.72 | 85.25 | 0.00 | - | 6 | 5 | 58.62% |
| QQQ220715P00380000 | 2022-06-21 11:03AM EDT | 380.00 | 96.96 | 85.69 | 86.22 | 0.00 | - | 3 | 0 | 58.59% |
| QQQ220715P00381000 | 2022-04-27 1:43PM EDT | 381.00 | 61.91 | 71.68 | 72.04 | 0.00 | - | 21 | 23 | 0.00% |
| QQQ220715P00382000 | 2022-06-23 11:15AM EDT | 382.00 | 91.95 | 87.73 | 88.20 | -5.25 | -5.40% | 1 | 0 | 59.72% |
| QQQ220715P00383000 | 2022-06-23 9:30AM EDT | 383.00 | 100.00 | 88.74 | 89.16 | 0.00 | - | 12 | 0 | 59.94% |
| QQQ220715P00384000 | 2022-05-16 12:04AM EDT | 384.00 | 80.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220715P00385000 | 2022-06-23 11:16AM EDT | 385.00 | 100.30 | 90.70 | 91.24 | 0.00 | - | 1 | 1 | 61.28% |
| QQQ220715P00387000 | 2022-06-24 9:40AM EDT | 387.00 | 97.78 | 92.74 | 93.17 | -4.32 | -4.23% | 1 | 0 | 61.94% |
| QQQ220715P00388000 | 2022-06-17 3:46PM EDT | 388.00 | 113.60 | 93.74 | 94.17 | 0.00 | - | 5 | 0 | 62.40% |
| QQQ220715P00389000 | 2022-04-19 9:42AM EDT | 389.00 | 51.80 | 99.12 | 99.75 | 0.00 | - | - | 10 | 103.19% |
| QQQ220715P00390000 | 2022-06-22 3:09PM EDT | 390.00 | 106.96 | 95.73 | 96.16 | 0.00 | - | 13 | 0 | 63.16% |
| QQQ220715P00392000 | 2022-04-28 12:25PM EDT | 392.00 | 69.73 | 82.63 | 83.00 | 0.00 | - | 14 | 14 | 0.00% |
| QQQ220715P00393000 | 2022-04-18 12:07AM EDT | 393.00 | 51.45 | 86.77 | 87.18 | 0.00 | - | - | 1 | 0.00% |
| QQQ220715P00394000 | 2022-05-17 9:48AM EDT | 394.00 | 90.04 | 122.58 | 123.06 | 0.00 | - | 1 | 1 | 191.38% |
| QQQ220715P00395000 | 2022-06-24 9:41AM EDT | 395.00 | 105.21 | 100.73 | 101.16 | -4.90 | -4.45% | 1 | 0 | 65.48% |
| QQQ220715P00396000 | 2022-06-24 9:42AM EDT | 396.00 | 106.01 | 101.73 | 102.16 | -5.03 | -4.53% | 1 | 0 | 65.92% |
| QQQ220715P00397000 | 2022-06-15 2:11PM EDT | 397.00 | 118.22 | 102.73 | 103.16 | 0.00 | - | 1 | 0 | 66.38% |
| QQQ220715P00398000 | 2022-05-06 3:47PM EDT | 398.00 | 88.63 | 91.81 | 92.22 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220715P00400000 | 2022-06-24 2:57PM EDT | 400.00 | 107.31 | 105.73 | 106.16 | -10.69 | -9.06% | 43 | 3,394 | 67.72% |
| QQQ220715P00405000 | 2022-06-21 10:37AM EDT | 405.00 | 122.60 | 110.73 | 111.16 | 0.00 | - | 30 | 0 | 69.97% |
| QQQ220715P00410000 | 2022-06-17 1:04PM EDT | 410.00 | 135.27 | 115.73 | 116.16 | 0.00 | - | 20 | 0 | 72.14% |
| QQQ220715P00430000 | 2022-04-18 9:33AM EDT | 430.00 | 91.05 | 126.32 | 130.62 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220715P00435000 | 2022-04-20 11:42AM EDT | 435.00 | 92.20 | 146.71 | 147.33 | 0.00 | - | - | 0 | 139.77% |
| QQQ220715P00450000 | 2022-04-29 9:57AM EDT | 450.00 | 123.28 | 140.49 | 140.96 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ220715P00455000 | 2022-05-03 2:47PM EDT | 455.00 | 137.44 | 141.10 | 141.58 | 0.00 | - | - | 0 | 0.00% |
| QQQ220715P00465000 | 2022-05-09 9:56AM EDT | 465.00 | 161.41 | 155.60 | 156.04 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220715P00470000 | 2022-06-16 1:27PM EDT | 470.00 | 197.99 | 175.73 | 176.17 | 0.00 | - | - | 0 | 95.80% |
| QQQ220715P00480000 | 2022-05-05 11:16AM EDT | 480.00 | 165.48 | 173.74 | 174.16 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220715P00490000 | 2022-06-16 2:11PM EDT | 490.00 | 220.13 | 195.73 | 196.17 | 0.00 | - | - | 0 | 102.73% |
| QQQ220715P00500000 | 2022-06-17 1:09PM EDT | 500.00 | 224.27 | 205.73 | 206.17 | 0.00 | - | 1 | 0 | 106.06% |
© 2022 Yahoo. Tutti i diritti riservati.
