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'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220819C00150000 | 2022-05-26 11:55AM EDT | 150.00 | 148.00 | 144.21 | 144.81 | 0.00 | - | - | 15 | 74.41% |
| QQQ220819C00180000 | 2022-06-14 12:59PM EDT | 180.00 | 96.86 | 114.42 | 115.07 | 0.00 | - | 1 | 3 | 53.13% |
| QQQ220819C00185000 | 2022-06-15 3:07PM EDT | 185.00 | 98.91 | 109.50 | 110.34 | 0.00 | - | 10 | 6 | 56.40% |
| QQQ220819C00195000 | 2022-06-14 1:00PM EDT | 195.00 | 82.52 | 99.65 | 100.56 | 0.00 | - | - | 10 | 54.54% |
| QQQ220819C00198000 | 2022-06-23 10:01AM EDT | 198.00 | 86.38 | 96.47 | 97.64 | 0.00 | - | 1 | 1 | 51.88% |
| QQQ220819C00200000 | 2022-06-23 9:55AM EDT | 200.00 | 82.66 | 94.78 | 95.35 | 0.00 | - | 1 | 23 | 50.93% |
| QQQ220819C00210000 | 2022-06-21 11:15AM EDT | 210.00 | 74.97 | 84.99 | 85.66 | 0.00 | - | 13 | 13 | 52.83% |
| QQQ220819C00220000 | 2022-06-24 11:53AM EDT | 220.00 | 75.68 | 75.38 | 76.00 | +11.11 | +17.21% | 4 | 33 | 49.67% |
| QQQ220819C00225000 | 2022-06-24 1:54PM EDT | 225.00 | 68.36 | 70.60 | 71.21 | +6.44 | +10.40% | 7 | 32 | 48.12% |
| QQQ220819C00230000 | 2022-06-23 10:51AM EDT | 230.00 | 65.52 | 65.86 | 66.43 | +8.79 | +15.49% | 1 | 24 | 46.42% |
| QQQ220819C00235000 | 2022-06-22 10:29AM EDT | 235.00 | 52.64 | 61.17 | 61.78 | 0.00 | - | 29 | 54 | 45.30% |
| QQQ220819C00240000 | 2022-06-24 3:34PM EDT | 240.00 | 55.23 | 56.55 | 57.15 | +7.71 | +16.22% | 30 | 115 | 43.98% |
| QQQ220819C00245000 | 2022-06-24 10:41AM EDT | 245.00 | 50.11 | 52.01 | 52.57 | +5.82 | +13.14% | 1 | 64 | 42.62% |
| QQQ220819C00250000 | 2022-06-24 3:33PM EDT | 250.00 | 46.34 | 47.58 | 48.07 | +6.43 | +16.11% | 86 | 213 | 41.31% |
| QQQ220819C00252000 | 2022-06-24 9:38AM EDT | 252.00 | 41.73 | 45.79 | 46.36 | +5.33 | +14.64% | 1 | 16 | 41.05% |
| QQQ220819C00254000 | 2022-06-22 11:38AM EDT | 254.00 | 36.20 | 44.00 | 44.59 | 0.00 | - | 13 | 18 | 40.49% |
| QQQ220819C00255000 | 2022-06-24 3:27PM EDT | 255.00 | 42.00 | 43.14 | 43.72 | +5.52 | +15.13% | 6 | 236 | 40.25% |
| QQQ220819C00260000 | 2022-06-24 3:48PM EDT | 260.00 | 38.16 | 38.91 | 39.67 | +6.32 | +19.85% | 67 | 790 | 39.82% |
| QQQ220819C00262000 | 2022-06-24 3:15PM EDT | 262.00 | 36.13 | 36.89 | 38.31 | +7.85 | +27.76% | 12 | 21 | 40.31% |
| QQQ220819C00264000 | 2022-06-24 3:36PM EDT | 264.00 | 34.49 | 35.25 | 36.42 | +8.20 | +31.19% | 54 | 33 | 39.09% |
| QQQ220819C00265000 | 2022-06-24 3:55PM EDT | 265.00 | 35.08 | 34.43 | 35.94 | +6.67 | +23.48% | 55 | 182 | 39.85% |
| QQQ220819C00266000 | 2022-06-24 3:23PM EDT | 266.00 | 32.98 | 34.07 | 34.45 | +6.24 | +23.34% | 27 | 291 | 37.62% |
| QQQ220819C00268000 | 2022-06-23 3:52PM EDT | 268.00 | 26.21 | 32.45 | 32.86 | 0.00 | - | 23 | 43 | 37.23% |
| QQQ220819C00270000 | 2022-06-24 3:58PM EDT | 270.00 | 31.38 | 30.93 | 31.22 | +6.85 | +27.92% | 52 | 5,900 | 36.63% |
| QQQ220819C00272000 | 2022-06-24 3:46PM EDT | 272.00 | 28.65 | 29.40 | 29.75 | +6.82 | +31.24% | 35 | 297 | 36.43% |
| QQQ220819C00274000 | 2022-06-24 3:59PM EDT | 274.00 | 28.33 | 27.90 | 28.24 | +6.69 | +30.91% | 71 | 268 | 36.04% |
| QQQ220819C00275000 | 2022-06-24 3:59PM EDT | 275.00 | 27.88 | 27.16 | 27.48 | +6.83 | +32.45% | 187 | 2,093 | 35.80% |
| QQQ220819C00276000 | 2022-06-24 3:55PM EDT | 276.00 | 27.11 | 26.43 | 26.73 | +6.98 | +34.67% | 38 | 1,845 | 35.57% |
| QQQ220819C00278000 | 2022-06-24 2:49PM EDT | 278.00 | 23.97 | 24.99 | 25.29 | +4.57 | +23.56% | 52 | 1,284 | 35.21% |
| QQQ220819C00280000 | 2022-06-24 3:59PM EDT | 280.00 | 24.27 | 23.58 | 23.87 | +6.76 | +38.61% | 516 | 5,628 | 34.82% |
| QQQ220819C00282000 | 2022-06-24 3:57PM EDT | 282.00 | 22.43 | 22.21 | 22.52 | +6.10 | +37.35% | 223 | 1,426 | 34.52% |
| QQQ220819C00284000 | 2022-06-24 3:51PM EDT | 284.00 | 20.64 | 20.89 | 21.13 | +5.06 | +32.48% | 61 | 1,909 | 34.04% |
| QQQ220819C00285000 | 2022-06-24 4:00PM EDT | 285.00 | 20.74 | 20.23 | 20.49 | +6.14 | +42.05% | 275 | 3,325 | 33.90% |
| QQQ220819C00286000 | 2022-06-24 3:17PM EDT | 286.00 | 18.60 | 19.58 | 19.79 | +4.14 | +28.63% | 25 | 564 | 33.60% |
| QQQ220819C00288000 | 2022-06-24 3:59PM EDT | 288.00 | 18.69 | 18.33 | 18.52 | +5.39 | +40.53% | 140 | 794 | 33.23% |
| QQQ220819C00290000 | 2022-06-24 3:59PM EDT | 290.00 | 17.63 | 17.09 | 17.28 | +5.33 | +43.33% | 2,604 | 7,506 | 32.85% |
| QQQ220819C00292000 | 2022-06-24 3:58PM EDT | 292.00 | 16.46 | 15.90 | 16.09 | +5.14 | +45.41% | 501 | 884 | 32.49% |
| QQQ220819C00294000 | 2022-06-24 4:00PM EDT | 294.00 | 15.16 | 14.81 | 14.94 | +4.77 | +45.91% | 488 | 1,290 | 32.12% |
| QQQ220819C00295000 | 2022-06-24 4:14PM EDT | 295.00 | 14.23 | 14.18 | 14.34 | +4.24 | +42.44% | 2,049 | 9,643 | 31.85% |
| QQQ220819C00296000 | 2022-06-24 4:10PM EDT | 296.00 | 13.85 | 13.64 | 13.83 | +4.35 | +45.79% | 237 | 340 | 31.75% |
| QQQ220819C00298000 | 2022-06-24 3:54PM EDT | 298.00 | 12.66 | 12.57 | 12.74 | +4.23 | +50.18% | 216 | 399 | 31.34% |
| QQQ220819C00300000 | 2022-06-24 4:05PM EDT | 300.00 | 11.83 | 11.56 | 11.71 | +4.20 | +55.05% | 4,163 | 37,774 | 30.95% |
| QQQ220819C00302000 | 2022-06-24 4:14PM EDT | 302.00 | 10.68 | 10.57 | 10.75 | +3.45 | +47.72% | 152 | 6,315 | 30.62% |
| QQQ220819C00304000 | 2022-06-24 4:08PM EDT | 304.00 | 9.86 | 9.72 | 9.82 | +3.37 | +51.93% | 215 | 596 | 30.26% |
| QQQ220819C00305000 | 2022-06-24 4:00PM EDT | 305.00 | 9.56 | 9.28 | 9.38 | +3.42 | +55.70% | 642 | 8,126 | 30.09% |
| QQQ220819C00306000 | 2022-06-24 3:45PM EDT | 306.00 | 8.35 | 8.85 | 8.97 | +2.46 | +41.77% | 94 | 587 | 29.97% |
| QQQ220819C00308000 | 2022-06-24 4:04PM EDT | 308.00 | 8.14 | 8.03 | 8.13 | +3.24 | +66.12% | 92 | 1,515 | 29.60% |
| QQQ220819C00310000 | 2022-06-24 4:14PM EDT | 310.00 | 7.33 | 7.27 | 7.36 | +2.75 | +60.04% | 5,824 | 14,713 | 29.29% |
| QQQ220819C00312000 | 2022-06-24 4:07PM EDT | 312.00 | 6.64 | 6.55 | 6.64 | +2.59 | +63.95% | 229 | 521 | 28.98% |
| QQQ220819C00314000 | 2022-06-24 3:52PM EDT | 314.00 | 5.76 | 5.89 | 5.97 | +2.06 | +55.68% | 8,952 | 412 | 28.69% |
| QQQ220819C00315000 | 2022-06-24 4:09PM EDT | 315.00 | 5.70 | 5.58 | 5.65 | +2.18 | +61.93% | 1,074 | 4,579 | 28.53% |
| QQQ220819C00316000 | 2022-06-24 3:57PM EDT | 316.00 | 5.31 | 5.28 | 5.35 | +2.02 | +61.40% | 318 | 654 | 28.41% |
| QQQ220819C00318000 | 2022-06-24 3:45PM EDT | 318.00 | 4.38 | 4.71 | 4.78 | +1.49 | +51.56% | 142 | 548 | 28.14% |
| QQQ220819C00320000 | 2022-06-24 3:59PM EDT | 320.00 | 4.40 | 4.19 | 4.26 | +1.93 | +78.14% | 1,527 | 11,355 | 27.90% |
| QQQ220819C00321000 | 2022-06-24 3:48PM EDT | 321.00 | 3.62 | 3.95 | 4.02 | +1.30 | +56.03% | 94 | 611 | 27.80% |
| QQQ220819C00322000 | 2022-06-24 3:57PM EDT | 322.00 | 3.78 | 3.72 | 3.78 | +1.49 | +65.07% | 95 | 463 | 27.66% |
| QQQ220819C00323000 | 2022-06-24 4:03PM EDT | 323.00 | 3.59 | 3.50 | 3.56 | +1.44 | +66.98% | 117 | 9,493 | 27.55% |
| QQQ220819C00324000 | 2022-06-24 3:50PM EDT | 324.00 | 3.16 | 3.29 | 3.36 | +1.16 | +58.00% | 137 | 759 | 27.48% |
| QQQ220819C00325000 | 2022-06-24 4:03PM EDT | 325.00 | 3.14 | 3.10 | 3.16 | +1.34 | +74.44% | 676 | 3,245 | 27.38% |
| QQQ220819C00326000 | 2022-06-24 3:55PM EDT | 326.00 | 3.06 | 2.91 | 2.97 | +1.44 | +88.89% | 17,153 | 2,810 | 27.28% |
| QQQ220819C00327000 | 2022-06-24 3:44PM EDT | 327.00 | 2.51 | 2.73 | 2.79 | +1.16 | +85.93% | 88 | 1,243 | 27.19% |
| QQQ220819C00328000 | 2022-06-24 3:58PM EDT | 328.00 | 2.64 | 2.56 | 2.62 | +1.21 | +84.62% | 91 | 968 | 27.11% |
| QQQ220819C00329000 | 2022-06-24 3:59PM EDT | 329.00 | 2.53 | 2.40 | 2.46 | +1.10 | +76.92% | 30 | 1,304 | 27.03% |
| QQQ220819C00330000 | 2022-06-24 4:03PM EDT | 330.00 | 2.30 | 2.25 | 2.31 | +1.01 | +78.29% | 1,035 | 12,136 | 26.96% |
| QQQ220819C00331000 | 2022-06-24 3:59PM EDT | 331.00 | 2.24 | 2.11 | 2.16 | +1.19 | +113.33% | 84 | 640 | 26.87% |
| QQQ220819C00332000 | 2022-06-24 3:53PM EDT | 332.00 | 1.95 | 1.98 | 2.03 | +0.80 | +69.57% | 51 | 927 | 26.82% |
| QQQ220819C00333000 | 2022-06-24 1:43PM EDT | 333.00 | 1.57 | 1.85 | 1.90 | +0.55 | +53.92% | 7 | 1,081 | 26.75% |
| QQQ220819C00334000 | 2022-06-24 4:07PM EDT | 334.00 | 1.77 | 1.73 | 1.78 | +0.71 | +66.98% | 38 | 299 | 26.69% |
| QQQ220819C00335000 | 2022-06-24 4:05PM EDT | 335.00 | 1.65 | 1.62 | 1.67 | +0.65 | +65.00% | 287 | 4,381 | 26.65% |
| QQQ220819C00336000 | 2022-06-24 10:30AM EDT | 336.00 | 1.42 | 1.51 | 1.56 | +0.44 | +44.90% | 4 | 256 | 26.58% |
| QQQ220819C00337000 | 2022-06-24 3:52PM EDT | 337.00 | 1.40 | 1.42 | 1.46 | +0.55 | +64.71% | 43 | 1,302 | 26.53% |
| QQQ220819C00338000 | 2022-06-24 3:58PM EDT | 338.00 | 1.37 | 1.33 | 1.37 | +0.61 | +80.26% | 8,672 | 544 | 26.50% |
| QQQ220819C00339000 | 2022-06-24 2:43PM EDT | 339.00 | 1.07 | 1.24 | 1.28 | +0.43 | +67.19% | 17 | 1,167 | 26.45% |
| QQQ220819C00340000 | 2022-06-24 4:09PM EDT | 340.00 | 1.18 | 1.16 | 1.20 | +0.51 | +76.12% | 257 | 7,004 | 26.44% |
| QQQ220819C00341000 | 2022-06-17 12:46PM EDT | 341.00 | 0.47 | 1.08 | 1.12 | 0.00 | - | 1 | 340 | 26.39% |
| QQQ220819C00342000 | 2022-06-24 3:57PM EDT | 342.00 | 1.04 | 1.01 | 1.04 | +0.54 | +108.00% | 25 | 1,107 | 26.32% |
| QQQ220819C00343000 | 2022-06-24 9:51AM EDT | 343.00 | 0.83 | 0.94 | 0.98 | +0.31 | +59.62% | 14 | 2,239 | 26.34% |
| QQQ220819C00344000 | 2022-06-24 10:38AM EDT | 344.00 | 0.79 | 0.88 | 0.91 | +0.27 | +51.92% | 12 | 6,681 | 26.28% |
| QQQ220819C00345000 | 2022-06-24 2:44PM EDT | 345.00 | 0.71 | 0.82 | 0.85 | +0.22 | +44.90% | 61 | 2,878 | 26.26% |
| QQQ220819C00346000 | 2022-06-24 2:23PM EDT | 346.00 | 0.64 | 0.77 | 0.80 | +0.24 | +60.00% | 51 | 1,401 | 26.28% |
| QQQ220819C00347000 | 2022-06-24 3:45PM EDT | 347.00 | 0.67 | 0.72 | 0.74 | +0.12 | +21.82% | 11 | 215 | 26.21% |
| QQQ220819C00348000 | 2022-06-24 2:03PM EDT | 348.00 | 0.56 | 0.67 | 0.70 | +0.11 | +24.44% | 17 | 212 | 26.27% |
| QQQ220819C00349000 | 2022-06-24 2:23PM EDT | 349.00 | 0.52 | 0.62 | 0.65 | +0.20 | +62.50% | 50 | 1,696 | 26.22% |
| QQQ220819C00350000 | 2022-06-24 4:14PM EDT | 350.00 | 0.61 | 0.58 | 0.61 | +0.24 | +64.86% | 188 | 1,895 | 26.23% |
| QQQ220819C00351000 | 2022-06-24 3:45PM EDT | 351.00 | 0.50 | 0.54 | 0.57 | +0.11 | +28.21% | 27 | 302 | 26.23% |
| QQQ220819C00352000 | 2022-06-24 3:53PM EDT | 352.00 | 0.50 | 0.51 | 0.53 | +0.19 | +61.29% | 45 | 3,630 | 26.20% |
| QQQ220819C00353000 | 2022-06-24 1:08PM EDT | 353.00 | 0.50 | 0.47 | 0.50 | +0.27 | +117.39% | 12 | 299 | 26.25% |
| QQQ220819C00354000 | 2022-06-24 3:59PM EDT | 354.00 | 0.47 | 0.44 | 0.46 | +0.21 | +80.77% | 2 | 187 | 26.17% |
| QQQ220819C00355000 | 2022-06-24 3:31PM EDT | 355.00 | 0.37 | 0.41 | 0.43 | +0.16 | +76.19% | 30 | 838 | 26.20% |
| QQQ220819C00356000 | 2022-06-24 3:42PM EDT | 356.00 | 0.35 | 0.38 | 0.41 | +0.06 | +20.69% | 4 | 262 | 26.29% |
| QQQ220819C00357000 | 2022-06-24 2:18PM EDT | 357.00 | 0.30 | 0.35 | 0.38 | +0.04 | +15.38% | 6 | 115 | 26.25% |
| QQQ220819C00358000 | 2022-06-22 11:45AM EDT | 358.00 | 0.24 | 0.33 | 0.36 | 0.00 | - | 15 | 150 | 26.32% |
| QQQ220819C00359000 | 2022-06-24 9:47AM EDT | 359.00 | 0.27 | 0.31 | 0.33 | +0.04 | +17.39% | 1 | 64 | 26.25% |
| QQQ220819C00360000 | 2022-06-24 3:58PM EDT | 360.00 | 0.31 | 0.29 | 0.31 | +0.14 | +82.35% | 111 | 2,102 | 26.29% |
| QQQ220819C00361000 | 2022-06-22 11:46AM EDT | 361.00 | 0.20 | 0.27 | 0.29 | 0.00 | - | 8 | 99 | 26.29% |
| QQQ220819C00362000 | 2022-06-17 12:30PM EDT | 362.00 | 0.14 | 0.25 | 0.27 | 0.00 | - | 81 | 217 | 26.29% |
| QQQ220819C00363000 | 2022-06-24 9:42AM EDT | 363.00 | 0.20 | 0.23 | 0.26 | 0.00 | - | 13 | 41 | 26.44% |
| QQQ220819C00364000 | 2022-06-14 11:14AM EDT | 364.00 | 0.20 | 0.22 | 0.24 | +0.04 | +25.00% | 60 | 46 | 26.42% |
| QQQ220819C00365000 | 2022-06-24 3:59PM EDT | 365.00 | 0.23 | 0.20 | 0.23 | +0.08 | +53.33% | 3 | 550 | 26.51% |
| QQQ220819C00366000 | 2022-06-22 1:02PM EDT | 366.00 | 0.14 | 0.19 | 0.21 | 0.00 | - | 1 | 82 | 26.47% |
| QQQ220819C00367000 | 2022-06-23 1:34PM EDT | 367.00 | 0.11 | 0.18 | 0.20 | 0.00 | - | 17 | 41 | 26.54% |
| QQQ220819C00368000 | 2022-06-23 1:26PM EDT | 368.00 | 0.10 | 0.17 | 0.19 | 0.00 | - | 1 | 886 | 26.61% |
| QQQ220819C00369000 | 2022-06-23 1:26PM EDT | 369.00 | 0.08 | 0.16 | 0.18 | 0.00 | - | 2 | 148 | 26.71% |
| QQQ220819C00370000 | 2022-06-24 1:22PM EDT | 370.00 | 0.13 | 0.15 | 0.17 | +0.02 | +18.18% | 169 | 2,113 | 26.76% |
| QQQ220819C00371000 | 2022-06-24 9:39AM EDT | 371.00 | 0.12 | 0.14 | 0.16 | +0.01 | +9.09% | 34 | 118 | 26.81% |
| QQQ220819C00372000 | 2022-06-24 12:42PM EDT | 372.00 | 0.11 | 0.13 | 0.15 | 0.00 | - | 1 | 270 | 26.81% |
| QQQ220819C00373000 | 2022-06-24 3:44PM EDT | 373.00 | 0.12 | 0.12 | 0.14 | +0.01 | +9.09% | 9 | 51 | 26.86% |
| QQQ220819C00374000 | 2022-06-13 2:18PM EDT | 374.00 | 0.10 | 0.11 | 0.13 | 0.00 | - | 1 | 27 | 26.86% |
| QQQ220819C00375000 | 2022-06-24 3:59PM EDT | 375.00 | 0.12 | 0.11 | 0.13 | +0.05 | +71.43% | 1 | 1,280 | 27.10% |
| QQQ220819C00376000 | 2022-06-24 9:39AM EDT | 376.00 | 0.09 | 0.10 | 0.12 | +0.01 | +12.50% | 82 | 65 | 27.05% |
| QQQ220819C00377000 | 2022-06-16 12:43PM EDT | 377.00 | 0.08 | 0.09 | 0.11 | 0.00 | - | 5 | 17 | 27.00% |
| QQQ220819C00378000 | 2022-06-09 10:49AM EDT | 378.00 | 0.09 | 0.09 | 0.11 | -0.24 | -72.73% | 4 | 23 | 27.25% |
| QQQ220819C00379000 | 2022-06-22 10:21AM EDT | 379.00 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 1 | 13 | 27.20% |
| QQQ220819C00380000 | 2022-06-17 3:14PM EDT | 380.00 | 0.08 | 0.08 | 0.09 | 0.00 | - | 6 | 3,149 | 27.10% |
| QQQ220819C00381000 | 2022-06-24 1:22PM EDT | 381.00 | 0.07 | 0.07 | 0.09 | +0.02 | +40.00% | 25 | 32 | 27.34% |
| QQQ220819C00382000 | 2022-06-16 11:56AM EDT | 382.00 | 0.06 | 0.07 | 0.09 | 0.00 | - | 35 | 1,358 | 27.54% |
| QQQ220819C00383000 | 2022-06-15 2:31PM EDT | 383.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 10 | 158 | 27.44% |
| QQQ220819C00384000 | 2022-06-01 9:37AM EDT | 384.00 | 0.46 | 0.06 | 0.08 | 0.00 | - | 30 | 33 | 27.64% |
| QQQ220819C00385000 | 2022-06-17 11:52AM EDT | 385.00 | 0.05 | 0.06 | 0.08 | 0.00 | - | 3 | 132 | 27.93% |
| QQQ220819C00386000 | 2022-05-23 9:38AM EDT | 386.00 | 0.20 | 0.05 | 0.07 | 0.00 | - | 2 | 1,464 | 27.74% |
| QQQ220819C00387000 | 2022-06-16 12:58PM EDT | 387.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 10 | 59 | 27.93% |
| QQQ220819C00388000 | 2022-06-22 11:51AM EDT | 388.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 686 | 539 | 28.13% |
| QQQ220819C00389000 | 2022-06-24 9:45AM EDT | 389.00 | 0.05 | 0.04 | 0.05 | -0.14 | -73.68% | 2 | 4 | 27.34% |
| QQQ220819C00390000 | 2022-06-24 3:56PM EDT | 390.00 | 0.06 | 0.04 | 0.06 | +0.02 | +50.00% | 2 | 945 | 28.13% |
| QQQ220819C00391000 | 2022-05-20 11:16AM EDT | 391.00 | 0.13 | 0.04 | 0.05 | 0.00 | - | 5 | 16 | 27.83% |
| QQQ220819C00392000 | 2022-04-28 1:49PM EDT | 392.00 | 1.32 | 0.26 | 0.34 | 0.00 | - | 1 | 2 | 35.72% |
| QQQ220819C00393000 | 2022-06-23 1:12PM EDT | 393.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 150 | 305 | 28.22% |
| QQQ220819C00394000 | 2022-06-21 4:12PM EDT | 394.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 196 | 242 | 28.52% |
| QQQ220819C00395000 | 2022-06-17 12:25PM EDT | 395.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 100 | 744 | 28.71% |
| QQQ220819C00396000 | 2022-06-22 11:03AM EDT | 396.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 50 | 57 | 28.91% |
| QQQ220819C00397000 | 2022-06-21 2:30PM EDT | 397.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 90 | 123 | 29.10% |
| QQQ220819C00398000 | 2022-06-06 12:03PM EDT | 398.00 | 0.13 | 0.03 | 0.05 | 0.00 | - | 1 | 17 | 29.30% |
| QQQ220819C00399000 | 2022-06-14 2:01PM EDT | 399.00 | 0.02 | 0.03 | 0.04 | 0.00 | - | 83 | 124 | 28.91% |
| QQQ220819C00400000 | 2022-06-24 10:26AM EDT | 400.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 2 | 1,338 | 28.32% |
| QQQ220819C00405000 | 2022-06-24 10:30AM EDT | 405.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 128 | 30.08% |
| QQQ220819C00410000 | 2022-06-22 3:58PM EDT | 410.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 155 | 662 | 30.27% |
| QQQ220819C00415000 | 2022-06-14 10:03AM EDT | 415.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 20 | 59 | 31.25% |
| QQQ220819C00420000 | 2022-06-23 10:13AM EDT | 420.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 2 | 401 | 32.23% |
| QQQ220819C00425000 | 2022-05-24 10:13AM EDT | 425.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 2 | 921 | 32.03% |
| QQQ220819C00430000 | 2022-06-14 1:58PM EDT | 430.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 24 | 49 | 32.81% |
| QQQ220819C00435000 | 2022-06-23 3:28PM EDT | 435.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 804 | 839 | 33.79% |
| QQQ220819C00440000 | 2022-06-23 3:28PM EDT | 440.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 800 | 819 | 34.77% |
| QQQ220819C00445000 | 2022-06-22 11:48AM EDT | 445.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 4 | 4 | 35.55% |
| QQQ220819C00450000 | 2022-05-26 12:03PM EDT | 450.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 18 | 51 | 36.33% |
| QQQ220819C00455000 | 2022-05-27 11:52AM EDT | 455.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 12 | 37.31% |
| QQQ220819C00460000 | 2022-06-10 3:42PM EDT | 460.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 800 | 38.28% |
| QQQ220819C00470000 | 2022-05-09 10:03AM EDT | 470.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 20 | 20 | 39.84% |
| QQQ220819C00475000 | 2022-06-03 12:57PM EDT | 475.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 16 | 40.63% |
| QQQ220819C00480000 | 2022-06-17 2:53PM EDT | 480.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 200 | 995 | 41.41% |
| QQQ220819C00485000 | 2022-06-13 12:01PM EDT | 485.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 10 | 42.19% |
| QQQ220819C00490000 | 2022-06-06 10:58AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 90 | 40.63% |
| QQQ220819C00495000 | 2022-05-06 1:16PM EDT | 495.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 27 | 27 | 43.75% |
| QQQ220819C00500000 | 2022-06-09 2:13PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 594 | 42.19% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220819P00140000 | 2022-06-24 3:51PM EDT | 140.00 | 0.07 | 0.06 | 0.08 | -0.03 | -30.00% | 10 | 28 | 72.27% |
| QQQ220819P00145000 | 2022-06-24 2:07PM EDT | 145.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 9 | 692 | 70.51% |
| QQQ220819P00150000 | 2022-06-24 10:10AM EDT | 150.00 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 47 | 2,279 | 68.56% |
| QQQ220819P00155000 | 2022-06-23 9:30AM EDT | 155.00 | 0.22 | 0.11 | 0.13 | 0.00 | - | 1 | 83 | 66.89% |
| QQQ220819P00160000 | 2022-06-24 3:40PM EDT | 160.00 | 0.15 | 0.13 | 0.15 | -0.05 | -25.00% | 7 | 319 | 65.04% |
| QQQ220819P00165000 | 2022-06-21 9:49AM EDT | 165.00 | 0.28 | 0.16 | 0.18 | 0.00 | - | 1 | 102 | 63.48% |
| QQQ220819P00170000 | 2022-06-24 3:26PM EDT | 170.00 | 0.20 | 0.19 | 0.21 | -0.11 | -35.48% | 2 | 87 | 61.82% |
| QQQ220819P00175000 | 2022-06-24 3:58PM EDT | 175.00 | 0.22 | 0.22 | 0.25 | -0.09 | -29.03% | 102 | 668 | 60.11% |
| QQQ220819P00180000 | 2022-06-24 2:40PM EDT | 180.00 | 0.28 | 0.26 | 0.29 | -0.13 | -31.71% | 46 | 910 | 58.45% |
| QQQ220819P00185000 | 2022-06-24 3:43PM EDT | 185.00 | 0.32 | 0.31 | 0.34 | -0.16 | -33.33% | 10 | 264 | 56.89% |
| QQQ220819P00190000 | 2022-06-24 4:11PM EDT | 190.00 | 0.39 | 0.37 | 0.39 | -0.19 | -32.76% | 26 | 531 | 55.27% |
| QQQ220819P00195000 | 2022-06-24 3:49PM EDT | 195.00 | 0.45 | 0.43 | 0.46 | -0.25 | -35.71% | 14 | 222 | 53.66% |
| QQQ220819P00196000 | 2022-06-17 12:57PM EDT | 196.00 | 1.13 | 0.45 | 0.48 | 0.00 | - | 1 | 1 | 53.47% |
| QQQ220819P00197000 | 2022-06-23 10:03AM EDT | 197.00 | 0.70 | 0.46 | 0.49 | 0.00 | - | 1 | 11 | 53.08% |
| QQQ220819P00198000 | 2022-06-16 10:22AM EDT | 198.00 | 1.31 | 0.48 | 0.51 | 0.00 | - | - | 1 | 52.83% |
| QQQ220819P00199000 | 2022-06-24 2:25PM EDT | 199.00 | 0.51 | 0.50 | 0.52 | -0.30 | -37.04% | 51 | 13 | 52.54% |
| QQQ220819P00200000 | 2022-06-24 4:14PM EDT | 200.00 | 0.52 | 0.51 | 0.52 | -0.24 | -31.58% | 380 | 17,491 | 52.03% |
| QQQ220819P00205000 | 2022-06-24 3:58PM EDT | 205.00 | 0.62 | 0.61 | 0.64 | -0.36 | -36.73% | 5 | 629 | 50.81% |
| QQQ220819P00210000 | 2022-06-24 4:02PM EDT | 210.00 | 0.73 | 0.72 | 0.75 | -0.31 | -29.81% | 1,293 | 51,550 | 49.54% |
| QQQ220819P00215000 | 2022-06-24 3:16PM EDT | 215.00 | 0.87 | 0.86 | 0.89 | -0.39 | -30.95% | 182 | 1,818 | 48.17% |
| QQQ220819P00220000 | 2022-06-24 3:58PM EDT | 220.00 | 1.04 | 1.02 | 1.06 | -0.49 | -32.03% | 449 | 8,571 | 46.88% |
| QQQ220819P00225000 | 2022-06-24 4:10PM EDT | 225.00 | 1.23 | 1.22 | 1.26 | -0.54 | -30.51% | 227 | 2,108 | 45.57% |
| QQQ220819P00230000 | 2022-06-24 4:10PM EDT | 230.00 | 1.47 | 1.47 | 1.51 | -0.69 | -31.94% | 1,342 | 17,353 | 44.37% |
| QQQ220819P00235000 | 2022-06-24 4:11PM EDT | 235.00 | 1.76 | 1.76 | 1.80 | -0.85 | -32.57% | 456 | 1,926 | 43.15% |
| QQQ220819P00240000 | 2022-06-24 4:13PM EDT | 240.00 | 2.14 | 2.12 | 2.16 | -1.03 | -32.49% | 7,120 | 20,661 | 42.03% |
| QQQ220819P00244000 | 2022-06-24 4:04PM EDT | 244.00 | 2.45 | 2.45 | 2.50 | -1.14 | -31.75% | 854 | 348 | 41.16% |
| QQQ220819P00245000 | 2022-06-24 4:08PM EDT | 245.00 | 2.57 | 2.55 | 2.59 | -1.22 | -32.19% | 598 | 2,563 | 40.93% |
| QQQ220819P00246000 | 2022-06-24 4:03PM EDT | 246.00 | 2.64 | 2.64 | 2.69 | -1.29 | -32.82% | 129 | 633 | 40.74% |
| QQQ220819P00248000 | 2022-06-24 3:10PM EDT | 248.00 | 2.86 | 2.85 | 2.90 | -1.25 | -30.41% | 301 | 600 | 40.34% |
| QQQ220819P00250000 | 2022-06-24 4:09PM EDT | 250.00 | 3.05 | 3.07 | 3.12 | -1.50 | -32.97% | 2,208 | 31,539 | 39.93% |
| QQQ220819P00252000 | 2022-06-24 3:59PM EDT | 252.00 | 3.28 | 3.30 | 3.35 | -1.44 | -30.51% | 792 | 1,062 | 39.50% |
| QQQ220819P00254000 | 2022-06-24 2:33PM EDT | 254.00 | 3.61 | 3.55 | 3.60 | -1.65 | -31.37% | 86 | 305 | 39.08% |
| QQQ220819P00255000 | 2022-06-24 4:03PM EDT | 255.00 | 3.68 | 3.68 | 3.74 | -1.72 | -31.85% | 12,951 | 27,546 | 38.90% |
| QQQ220819P00256000 | 2022-06-24 3:58PM EDT | 256.00 | 3.82 | 3.82 | 3.88 | -1.59 | -29.39% | 312 | 381 | 38.72% |
| QQQ220819P00258000 | 2022-06-24 3:58PM EDT | 258.00 | 4.11 | 4.11 | 4.17 | -1.72 | -29.50% | 256 | 777 | 38.32% |
| QQQ220819P00260000 | 2022-06-24 4:14PM EDT | 260.00 | 4.43 | 4.42 | 4.48 | -1.98 | -30.89% | 7,049 | 17,120 | 37.92% |
| QQQ220819P00262000 | 2022-06-24 3:43PM EDT | 262.00 | 4.84 | 4.76 | 4.81 | -1.69 | -25.88% | 164 | 1,064 | 37.53% |
| QQQ220819P00264000 | 2022-06-24 3:56PM EDT | 264.00 | 5.16 | 5.11 | 5.17 | -1.98 | -27.73% | 158 | 2,350 | 37.15% |
| QQQ220819P00265000 | 2022-06-24 4:13PM EDT | 265.00 | 5.30 | 5.30 | 5.36 | -2.31 | -30.35% | 978 | 8,623 | 36.97% |
| QQQ220819P00266000 | 2022-06-24 4:00PM EDT | 266.00 | 5.47 | 5.49 | 5.55 | -2.23 | -28.96% | 258 | 1,083 | 36.77% |
| QQQ220819P00268000 | 2022-06-24 3:57PM EDT | 268.00 | 5.79 | 5.90 | 5.95 | -2.54 | -30.49% | 205 | 1,008 | 36.38% |
| QQQ220819P00270000 | 2022-06-24 4:14PM EDT | 270.00 | 6.33 | 6.33 | 6.39 | -2.73 | -30.13% | 31,542 | 40,353 | 36.03% |
| QQQ220819P00272000 | 2022-06-24 3:59PM EDT | 272.00 | 6.68 | 6.78 | 6.85 | -2.70 | -28.78% | 331 | 2,643 | 35.66% |
| QQQ220819P00274000 | 2022-06-24 3:59PM EDT | 274.00 | 7.19 | 7.27 | 7.34 | -3.12 | -30.26% | 450 | 801 | 35.29% |
| QQQ220819P00275000 | 2022-06-24 4:07PM EDT | 275.00 | 7.52 | 7.52 | 7.59 | -3.10 | -29.19% | 6,866 | 16,180 | 35.09% |
| QQQ220819P00276000 | 2022-06-24 4:09PM EDT | 276.00 | 7.73 | 7.78 | 7.85 | -2.97 | -27.76% | 12,519 | 2,021 | 34.89% |
| QQQ220819P00278000 | 2022-06-24 3:59PM EDT | 278.00 | 8.21 | 8.32 | 8.40 | -3.54 | -30.13% | 821 | 1,275 | 34.53% |
| QQQ220819P00280000 | 2022-06-24 4:13PM EDT | 280.00 | 8.95 | 8.91 | 8.99 | -3.55 | -28.40% | 1,875 | 24,829 | 34.18% |
| QQQ220819P00282000 | 2022-06-24 3:59PM EDT | 282.00 | 9.37 | 9.53 | 9.60 | -3.72 | -28.42% | 518 | 1,957 | 33.80% |
| QQQ220819P00284000 | 2022-06-24 3:59PM EDT | 284.00 | 9.99 | 10.16 | 10.24 | -3.70 | -27.03% | 547 | 1,173 | 33.40% |
| QQQ220819P00285000 | 2022-06-24 4:00PM EDT | 285.00 | 10.44 | 10.50 | 10.58 | -4.16 | -28.49% | 1,780 | 10,612 | 33.22% |
| QQQ220819P00286000 | 2022-06-24 3:59PM EDT | 286.00 | 10.81 | 10.85 | 10.93 | -3.99 | -26.96% | 502 | 644 | 33.04% |
| QQQ220819P00288000 | 2022-06-24 3:59PM EDT | 288.00 | 11.43 | 11.57 | 11.66 | -4.16 | -26.68% | 485 | 1,515 | 32.68% |
| QQQ220819P00290000 | 2022-06-24 4:14PM EDT | 290.00 | 12.38 | 12.33 | 12.42 | -4.27 | -25.65% | 6,679 | 16,106 | 32.30% |
| QQQ220819P00292000 | 2022-06-24 4:14PM EDT | 292.00 | 13.21 | 13.12 | 13.23 | -6.31 | -32.33% | 1,281 | 361 | 31.94% |
| QQQ220819P00294000 | 2022-06-24 4:09PM EDT | 294.00 | 13.99 | 13.96 | 14.11 | -5.31 | -27.51% | 469 | 321 | 31.65% |
| QQQ220819P00295000 | 2022-06-24 4:10PM EDT | 295.00 | 14.31 | 14.40 | 14.55 | -5.37 | -27.29% | 195 | 12,056 | 31.46% |
| QQQ220819P00296000 | 2022-06-24 3:30PM EDT | 296.00 | 15.33 | 14.85 | 15.00 | -7.01 | -31.38% | 12 | 296 | 31.28% |
| QQQ220819P00298000 | 2022-06-24 4:02PM EDT | 298.00 | 15.73 | 15.78 | 15.95 | -5.35 | -25.38% | 162 | 784 | 30.95% |
| QQQ220819P00300000 | 2022-06-24 4:08PM EDT | 300.00 | 16.79 | 16.76 | 16.94 | -5.36 | -24.20% | 1,687 | 23,230 | 30.61% |
| QQQ220819P00302000 | 2022-06-24 2:36PM EDT | 302.00 | 18.59 | 17.74 | 17.99 | -5.34 | -22.32% | 40 | 612 | 30.30% |
| QQQ220819P00304000 | 2022-06-24 1:03PM EDT | 304.00 | 19.81 | 18.74 | 19.08 | -5.29 | -21.08% | 36 | 304 | 29.98% |
| QQQ220819P00305000 | 2022-06-24 4:00PM EDT | 305.00 | 19.19 | 19.33 | 19.67 | -6.33 | -24.80% | 50 | 5,533 | 29.88% |
| QQQ220819P00306000 | 2022-06-24 2:38PM EDT | 306.00 | 20.88 | 19.88 | 20.25 | -8.01 | -27.73% | 29 | 412 | 29.73% |
| QQQ220819P00308000 | 2022-06-24 3:55PM EDT | 308.00 | 21.25 | 21.04 | 21.38 | -6.69 | -23.94% | 30 | 1,272 | 29.29% |
| QQQ220819P00310000 | 2022-06-24 4:09PM EDT | 310.00 | 22.43 | 22.31 | 22.65 | -6.49 | -22.44% | 105 | 3,363 | 29.06% |
| QQQ220819P00312000 | 2022-06-24 3:50PM EDT | 312.00 | 24.10 | 23.64 | 23.95 | -8.48 | -26.03% | 12 | 651 | 28.80% |
| QQQ220819P00314000 | 2022-06-23 10:14AM EDT | 314.00 | 34.31 | 24.87 | 25.30 | 0.00 | - | 1 | 161 | 28.55% |
| QQQ220819P00315000 | 2022-06-24 3:58PM EDT | 315.00 | 25.63 | 25.64 | 25.99 | -7.34 | -22.26% | 14 | 2,142 | 28.42% |
| QQQ220819P00316000 | 2022-06-24 10:47AM EDT | 316.00 | 28.24 | 26.30 | 26.70 | -10.98 | -28.00% | 1 | 179 | 28.31% |
| QQQ220819P00318000 | 2022-06-23 3:41PM EDT | 318.00 | 35.35 | 27.77 | 28.15 | 0.00 | - | 1 | 24 | 28.10% |
| QQQ220819P00320000 | 2022-06-24 3:45PM EDT | 320.00 | 30.14 | 29.26 | 29.64 | -7.16 | -19.20% | 114 | 2,178 | 27.89% |
| QQQ220819P00321000 | 2022-06-24 3:27PM EDT | 321.00 | 31.37 | 30.02 | 30.41 | -20.81 | -39.88% | 10 | 82 | 27.81% |
| QQQ220819P00322000 | 2022-06-24 9:47AM EDT | 322.00 | 33.43 | 30.70 | 31.19 | -5.57 | -14.28% | 3 | 1,107 | 27.73% |
| QQQ220819P00323000 | 2022-06-24 3:48PM EDT | 323.00 | 32.73 | 31.49 | 31.98 | -9.19 | -21.92% | 1 | 149 | 27.66% |
| QQQ220819P00324000 | 2022-06-24 3:49PM EDT | 324.00 | 33.50 | 32.49 | 32.81 | -8.50 | -20.24% | 2 | 627 | 27.68% |
| QQQ220819P00325000 | 2022-06-24 3:52PM EDT | 325.00 | 33.77 | 33.15 | 33.68 | -7.51 | -18.19% | 10 | 4,463 | 27.81% |
| QQQ220819P00326000 | 2022-06-23 12:16PM EDT | 326.00 | 44.78 | 34.00 | 34.54 | 0.00 | - | 2 | 131 | 27.89% |
| QQQ220819P00327000 | 2022-06-24 3:06PM EDT | 327.00 | 36.35 | 34.74 | 35.31 | -19.95 | -35.44% | 3 | 175 | 27.65% |
| QQQ220819P00328000 | 2022-06-21 10:18AM EDT | 328.00 | 36.95 | 35.66 | 36.19 | -9.10 | -19.76% | 7 | 980 | 27.75% |
| QQQ220819P00329000 | 2022-06-23 10:06AM EDT | 329.00 | 46.39 | 36.42 | 37.05 | 0.00 | - | 20 | 186 | 27.76% |
| QQQ220819P00330000 | 2022-06-24 1:17PM EDT | 330.00 | 39.27 | 37.35 | 37.84 | -7.19 | -15.48% | 56 | 4,447 | 27.50% |
| QQQ220819P00331000 | 2022-06-22 3:34PM EDT | 331.00 | 50.12 | 38.16 | 38.79 | 0.00 | - | 2 | 72 | 27.79% |
| QQQ220819P00332000 | 2022-06-23 3:47PM EDT | 332.00 | 47.55 | 39.02 | 39.67 | 0.00 | - | 21 | 143 | 27.81% |
| QQQ220819P00333000 | 2022-06-22 3:27PM EDT | 333.00 | 51.56 | 39.90 | 40.56 | 0.00 | - | 1 | 99 | 27.85% |
| QQQ220819P00334000 | 2022-06-16 9:31AM EDT | 334.00 | 59.27 | 40.77 | 41.44 | 0.00 | - | 1 | 33 | 27.83% |
| QQQ220819P00335000 | 2022-06-24 12:51PM EDT | 335.00 | 44.03 | 41.75 | 42.37 | -6.34 | -12.59% | 30 | 671 | 28.00% |
| QQQ220819P00336000 | 2022-06-24 3:48PM EDT | 336.00 | 43.90 | 42.57 | 43.20 | -10.00 | -18.55% | 3 | 139 | 27.72% |
| QQQ220819P00337000 | 2022-06-21 9:54AM EDT | 337.00 | 55.98 | 43.55 | 44.20 | 0.00 | - | 1 | 159 | 28.16% |
| QQQ220819P00338000 | 2022-06-24 9:56AM EDT | 338.00 | 48.09 | 44.41 | 45.09 | -8.05 | -14.34% | 2 | 72 | 28.10% |
| QQQ220819P00339000 | 2022-06-24 2:43PM EDT | 339.00 | 47.19 | 45.39 | 45.94 | -9.69 | -17.04% | 1 | 327 | 27.83% |
| QQQ220819P00340000 | 2022-06-24 3:08PM EDT | 340.00 | 47.87 | 46.26 | 46.97 | -6.85 | -12.52% | 82 | 1,007 | 28.38% |
| QQQ220819P00341000 | 2022-06-24 10:26AM EDT | 341.00 | 49.00 | 47.19 | 47.80 | -9.10 | -15.66% | 1 | 69 | 27.97% |
| QQQ220819P00342000 | 2022-06-22 11:41AM EDT | 342.00 | 58.76 | 48.14 | 48.74 | 0.00 | - | 2 | 18 | 28.06% |
| QQQ220819P00343000 | 2022-06-23 10:05AM EDT | 343.00 | 60.09 | 49.10 | 49.72 | 0.00 | - | 1 | 44 | 28.36% |
| QQQ220819P00344000 | 2022-06-21 12:19PM EDT | 344.00 | 62.21 | 50.10 | 50.61 | 0.00 | - | 1 | 50 | 28.16% |
| QQQ220819P00345000 | 2022-06-24 3:57PM EDT | 345.00 | 51.35 | 51.01 | 51.62 | -9.44 | -15.53% | 4 | 629 | 28.60% |
| QQQ220819P00346000 | 2022-06-23 2:23PM EDT | 346.00 | 63.48 | 51.96 | 52.65 | 0.00 | - | 1 | 15 | 29.16% |
| QQQ220819P00347000 | 2022-06-06 11:00AM EDT | 347.00 | 38.50 | 52.92 | 53.52 | 0.00 | - | 1 | 57 | 28.80% |
| QQQ220819P00348000 | 2022-06-22 10:26AM EDT | 348.00 | 63.89 | 53.89 | 54.49 | 0.00 | - | 1 | 48 | 28.99% |
| QQQ220819P00349000 | 2022-06-14 10:15AM EDT | 349.00 | 74.27 | 54.85 | 55.44 | 0.00 | - | 2 | 55 | 29.07% |
| QQQ220819P00350000 | 2022-06-24 12:02PM EDT | 350.00 | 58.03 | 55.87 | 56.38 | -7.34 | -11.23% | 8 | 534 | 29.05% |
| QQQ220819P00351000 | 2022-06-24 10:35AM EDT | 351.00 | 58.85 | 56.80 | 57.37 | -17.13 | -22.55% | 1 | 42 | 29.35% |
| QQQ220819P00352000 | 2022-06-23 10:41AM EDT | 352.00 | 67.81 | 57.79 | 58.34 | 0.00 | - | 5 | 500 | 29.52% |
| QQQ220819P00353000 | 2022-06-23 12:05PM EDT | 353.00 | 71.09 | 58.75 | 59.32 | 0.00 | - | 2 | 198 | 29.74% |
| QQQ220819P00354000 | 2022-06-08 10:07AM EDT | 354.00 | 44.46 | 59.73 | 60.30 | 0.00 | - | 1 | 32 | 29.96% |
| QQQ220819P00355000 | 2022-06-24 2:43PM EDT | 355.00 | 62.66 | 60.74 | 61.30 | -7.42 | -10.59% | 26 | 246 | 30.31% |
| QQQ220819P00356000 | 2022-06-21 9:31AM EDT | 356.00 | 76.87 | 61.70 | 62.29 | 0.00 | - | 1 | 80 | 30.59% |
| QQQ220819P00357000 | 2022-06-14 9:45AM EDT | 357.00 | 82.22 | 62.68 | 63.26 | 0.00 | - | 26 | 56 | 30.71% |
| QQQ220819P00358000 | 2022-06-21 3:59PM EDT | 358.00 | 77.13 | 63.67 | 64.41 | 0.00 | - | 6 | 1 | 32.12% |
| QQQ220819P00359000 | 2022-06-08 10:56AM EDT | 359.00 | 50.20 | 64.67 | 65.24 | 0.00 | - | 5 | 42 | 31.26% |
| QQQ220819P00360000 | 2022-06-23 11:07AM EDT | 360.00 | 76.24 | 65.66 | 66.24 | 0.00 | - | 1 | 51 | 31.60% |
| QQQ220819P00361000 | 2022-05-26 11:00AM EDT | 361.00 | 64.43 | 66.69 | 67.26 | 0.00 | - | 1 | 0 | 32.09% |
| QQQ220819P00362000 | 2022-06-21 9:56AM EDT | 362.00 | 80.41 | 67.67 | 68.22 | 0.00 | - | 1 | 23 | 32.13% |
| QQQ220819P00363000 | 2022-06-13 10:13AM EDT | 363.00 | 84.40 | 68.68 | 69.25 | 0.00 | - | 19 | 0 | 32.69% |
| QQQ220819P00364000 | 2022-06-16 12:09PM EDT | 364.00 | 93.34 | 69.68 | 70.25 | 0.00 | - | 7 | 0 | 33.02% |
| QQQ220819P00365000 | 2022-06-16 3:59PM EDT | 365.00 | 94.12 | 70.65 | 71.27 | 0.00 | - | 1 | 4 | 33.51% |
| QQQ220819P00366000 | 2022-05-17 12:03PM EDT | 366.00 | 63.25 | 93.84 | 94.53 | 0.00 | - | 2 | 6 | 100.13% |
| QQQ220819P00367000 | 2022-06-22 10:35AM EDT | 367.00 | 82.61 | 72.67 | 73.24 | 0.00 | - | 2 | 0 | 33.94% |
| QQQ220819P00368000 | 2022-06-21 10:00AM EDT | 368.00 | 85.80 | 73.67 | 74.16 | 0.00 | - | 25 | 0 | 33.62% |
| QQQ220819P00369000 | 2022-05-11 11:37AM EDT | 369.00 | 68.60 | 80.01 | 80.48 | 0.00 | - | 2 | 3 | 57.02% |
| QQQ220819P00370000 | 2022-06-24 12:06PM EDT | 370.00 | 78.10 | 75.62 | 76.23 | -10.70 | -12.05% | 3 | 12 | 34.84% |
| QQQ220819P00371000 | 2022-05-16 12:07AM EDT | 371.00 | 86.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220819P00372000 | 2022-05-12 2:24PM EDT | 372.00 | 86.65 | 82.99 | 83.46 | 0.00 | - | 5 | 3 | 58.23% |
| QQQ220819P00373000 | 2022-05-03 2:44PM EDT | 373.00 | 57.57 | 59.68 | 60.18 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ220819P00374000 | 2022-06-22 9:39AM EDT | 374.00 | 94.62 | 79.64 | 80.25 | 0.00 | - | 5 | 14 | 36.28% |
| QQQ220819P00375000 | 2022-06-24 10:16AM EDT | 375.00 | 81.96 | 80.57 | 81.22 | -8.33 | -9.23% | 4 | 14 | 36.35% |
| QQQ220819P00376000 | 2022-06-23 2:58PM EDT | 376.00 | 92.74 | 81.62 | 82.26 | 0.00 | - | 1 | 0 | 36.99% |
| QQQ220819P00377000 | 2022-05-09 11:02AM EDT | 377.00 | 78.28 | 69.96 | 70.41 | 0.00 | - | 10 | 5 | 0.00% |
| QQQ220819P00378000 | 2022-06-22 11:36AM EDT | 378.00 | 93.68 | 83.39 | 84.56 | 0.00 | - | 1 | 1 | 39.92% |
| QQQ220819P00379000 | 2022-06-16 9:35AM EDT | 379.00 | 104.69 | 84.67 | 85.25 | 0.00 | - | - | 0 | 37.85% |
| QQQ220819P00380000 | 2022-06-23 11:10AM EDT | 380.00 | 87.69 | 85.64 | 86.23 | -8.21 | -8.56% | 1 | 62 | 37.99% |
| QQQ220819P00381000 | 2022-06-01 11:26AM EDT | 381.00 | 76.03 | 86.45 | 87.38 | 0.00 | - | 3 | 4 | 39.53% |
| QQQ220819P00382000 | 2022-06-09 4:03PM EDT | 382.00 | 83.13 | 87.67 | 88.24 | 0.00 | - | 1 | 0 | 38.70% |
| QQQ220819P00383000 | 2022-06-09 4:03PM EDT | 383.00 | 84.13 | 88.67 | 89.17 | 0.00 | - | 1 | 0 | 38.38% |
| QQQ220819P00384000 | 2022-05-23 11:31AM EDT | 384.00 | 92.51 | 102.91 | 103.67 | 0.00 | - | 20 | 0 | 86.98% |
| QQQ220819P00385000 | 2022-06-24 10:22AM EDT | 385.00 | 92.02 | 90.59 | 91.22 | -10.12 | -9.91% | 3 | 0 | 39.43% |
| QQQ220819P00386000 | 2022-05-23 11:31AM EDT | 386.00 | 94.49 | 104.99 | 105.64 | 0.00 | - | 20 | 0 | 87.95% |
| QQQ220819P00387000 | 2022-06-21 10:01AM EDT | 387.00 | 104.88 | 92.64 | 93.31 | 0.00 | - | 1 | 0 | 40.82% |
| QQQ220819P00388000 | 2022-06-22 1:34PM EDT | 388.00 | 104.95 | 93.68 | 94.24 | 0.00 | - | 1 | 5 | 40.50% |
| QQQ220819P00390000 | 2022-06-15 10:27AM EDT | 390.00 | 110.20 | 95.68 | 96.24 | 0.00 | - | 20 | 0 | 41.10% |
| QQQ220819P00391000 | 2022-04-29 3:29PM EDT | 391.00 | 76.41 | 81.71 | 82.14 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ220819P00393000 | 2022-05-04 3:48PM EDT | 393.00 | 64.97 | 86.76 | 87.29 | 0.00 | - | - | 1 | 0.00% |
| QQQ220819P00395000 | 2022-06-09 2:11PM EDT | 395.00 | 90.09 | 100.66 | 101.32 | 0.00 | - | 1 | 0 | 43.29% |
| QQQ220819P00396000 | 2022-04-18 12:07AM EDT | 396.00 | 54.22 | 89.80 | 90.22 | 0.00 | - | - | 1 | 0.00% |
| QQQ220819P00398000 | 2022-06-03 10:14AM EDT | 398.00 | 89.57 | 103.66 | 104.32 | 0.00 | - | 1 | 0 | 44.17% |
| QQQ220819P00400000 | 2022-06-24 10:16AM EDT | 400.00 | 106.97 | 105.67 | 106.21 | -8.30 | -7.20% | 2 | 2 | 43.73% |
| QQQ220819P00405000 | 2022-04-21 3:31PM EDT | 405.00 | 70.76 | 116.65 | 117.52 | 0.00 | - | - | 19 | 74.15% |
| QQQ220819P00410000 | 2022-06-22 11:38AM EDT | 410.00 | 125.92 | 115.61 | 116.64 | 0.00 | - | 21 | 23 | 50.28% |
| QQQ220819P00425000 | 2022-06-22 11:21AM EDT | 425.00 | 141.66 | 130.61 | 131.29 | 0.00 | - | 4 | 1 | 51.32% |
| QQQ220819P00440000 | 2022-06-16 9:31AM EDT | 440.00 | 164.90 | 145.66 | 146.25 | 0.00 | - | - | 0 | 51.12% |
| QQQ220819P00500000 | 2022-06-14 2:53PM EDT | 500.00 | 224.88 | 205.64 | 206.26 | 0.00 | - | 3 | 1 | 64.04% |
© 2022 Yahoo. Tutti i diritti riservati.
