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 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221230C00210000 | 2022-06-24 1:02PM EDT | 210.00 | 88.22 | 89.70 | 90.72 | +9.59 | +12.20% | 1 | 13 | 45.13% |
| QQQ221230C00215000 | 2022-05-27 12:39PM EDT | 215.00 | 97.35 | 84.98 | 86.85 | 0.00 | - | 7 | 3 | 45.44% |
| QQQ221230C00220000 | 2022-06-13 10:21AM EDT | 220.00 | 68.22 | 80.87 | 82.14 | 0.00 | - | - | 5 | 43.71% |
| QQQ221230C00230000 | 2022-06-13 11:46AM EDT | 230.00 | 60.20 | 72.34 | 73.29 | 0.00 | - | 6 | 25 | 41.33% |
| QQQ221230C00235000 | 2022-06-23 3:34PM EDT | 235.00 | 60.85 | 68.16 | 69.59 | 0.00 | - | 2 | 3 | 41.35% |
| QQQ221230C00240000 | 2022-06-01 9:53AM EDT | 240.00 | 80.69 | 64.05 | 64.98 | 0.00 | - | 2 | 44 | 39.62% |
| QQQ221230C00245000 | 2022-05-25 10:54AM EDT | 245.00 | 58.00 | 57.92 | 58.27 | 0.00 | - | 1 | 223 | 34.30% |
| QQQ221230C00250000 | 2022-06-13 10:31AM EDT | 250.00 | 45.26 | 56.04 | 56.98 | 0.00 | - | 2 | 26 | 37.97% |
| QQQ221230C00255000 | 2022-05-26 12:00PM EDT | 255.00 | 56.97 | 51.75 | 53.75 | 0.00 | - | 1 | 19 | 38.12% |
| QQQ221230C00260000 | 2022-06-16 3:49PM EDT | 260.00 | 32.73 | 47.82 | 50.38 | 0.00 | - | 2 | 38 | 37.87% |
| QQQ221230C00265000 | 2022-06-17 11:59AM EDT | 265.00 | 31.28 | 43.82 | 47.29 | 0.00 | - | 7 | 24 | 37.84% |
| QQQ221230C00270000 | 2022-06-22 2:17PM EDT | 270.00 | 40.00 | 41.42 | 42.22 | +4.91 | +13.99% | 1 | 212 | 35.02% |
| QQQ221230C00275000 | 2022-06-24 3:58PM EDT | 275.00 | 38.50 | 38.02 | 38.68 | +8.04 | +26.40% | 2 | 52 | 34.16% |
| QQQ221230C00280000 | 2022-06-24 10:14AM EDT | 280.00 | 34.00 | 34.73 | 35.40 | +6.62 | +24.18% | 11 | 118 | 33.48% |
| QQQ221230C00285000 | 2022-06-23 3:38PM EDT | 285.00 | 26.20 | 31.67 | 32.07 | 0.00 | - | 93 | 564 | 32.60% |
| QQQ221230C00290000 | 2022-06-24 3:10PM EDT | 290.00 | 27.76 | 28.64 | 29.04 | +6.30 | +29.36% | 19 | 958 | 31.93% |
| QQQ221230C00295000 | 2022-06-24 10:18AM EDT | 295.00 | 25.00 | 25.81 | 26.17 | +4.01 | +19.10% | 1 | 488 | 31.29% |
| QQQ221230C00300000 | 2022-06-24 4:02PM EDT | 300.00 | 23.50 | 23.06 | 23.38 | +5.70 | +32.02% | 70 | 10,156 | 30.58% |
| QQQ221230C00305000 | 2022-06-24 1:10PM EDT | 305.00 | 19.50 | 20.49 | 20.82 | +4.32 | +28.46% | 10 | 414 | 29.97% |
| QQQ221230C00310000 | 2022-06-24 2:45PM EDT | 310.00 | 17.33 | 18.08 | 18.41 | +3.68 | +26.96% | 10 | 160 | 29.36% |
| QQQ221230C00315000 | 2022-06-24 9:45AM EDT | 315.00 | 14.45 | 15.85 | 16.17 | +3.28 | +29.36% | 4 | 479 | 28.77% |
| QQQ221230C00320000 | 2022-06-24 2:11PM EDT | 320.00 | 12.90 | 13.81 | 14.11 | +3.46 | +36.65% | 41 | 2,732 | 28.20% |
| QQQ221230C00325000 | 2022-06-24 1:34PM EDT | 325.00 | 11.16 | 11.95 | 12.23 | +2.40 | +27.40% | 3 | 581 | 27.66% |
| QQQ221230C00330000 | 2022-06-24 3:58PM EDT | 330.00 | 10.50 | 10.25 | 10.54 | +2.86 | +37.43% | 10 | 2,044 | 27.17% |
| QQQ221230C00335000 | 2022-06-23 12:55PM EDT | 335.00 | 5.74 | 8.74 | 9.02 | 0.00 | - | 3 | 259 | 26.70% |
| QQQ221230C00340000 | 2022-06-24 3:10PM EDT | 340.00 | 7.02 | 7.44 | 7.68 | +1.91 | +37.38% | 19 | 438 | 26.28% |
| QQQ221230C00345000 | 2022-06-24 10:25AM EDT | 345.00 | 5.95 | 6.26 | 6.51 | +1.59 | +36.47% | 2 | 2,669 | 25.90% |
| QQQ221230C00350000 | 2022-06-24 3:04PM EDT | 350.00 | 4.98 | 5.25 | 5.47 | +1.55 | +45.19% | 29 | 3,603 | 25.52% |
| QQQ221230C00355000 | 2022-06-24 2:26PM EDT | 355.00 | 4.66 | 4.39 | 4.60 | +1.64 | +54.30% | 17 | 46,270 | 25.23% |
| QQQ221230C00360000 | 2022-06-24 2:28PM EDT | 360.00 | 3.38 | 3.65 | 3.86 | +0.90 | +36.29% | 10 | 634 | 24.99% |
| QQQ221230C00361000 | 2022-06-16 10:37AM EDT | 361.00 | 1.80 | 3.51 | 3.74 | 0.00 | - | 5 | 48 | 24.97% |
| QQQ221230C00362000 | 2022-06-21 3:13PM EDT | 362.00 | 2.28 | 3.39 | 3.61 | 0.00 | - | 8 | 111 | 24.93% |
| QQQ221230C00363000 | 2022-06-06 12:56PM EDT | 363.00 | 6.10 | 3.26 | 3.49 | 0.00 | - | 1 | 26 | 24.90% |
| QQQ221230C00364000 | 2022-06-22 9:35AM EDT | 364.00 | 2.01 | 3.12 | 3.36 | 0.00 | - | 2 | 41 | 24.84% |
| QQQ221230C00365000 | 2022-06-23 3:57PM EDT | 365.00 | 2.93 | 3.02 | 3.25 | +0.78 | +36.28% | 1 | 458 | 24.82% |
| QQQ221230C00366000 | 2022-05-19 2:52PM EDT | 366.00 | 3.60 | 1.35 | 1.65 | 0.00 | - | 1 | 5 | 20.97% |
| QQQ221230C00367000 | 2022-06-16 2:38PM EDT | 367.00 | 1.34 | 2.80 | 3.03 | 0.00 | - | 2 | 13 | 24.75% |
| QQQ221230C00368000 | 2022-04-28 10:35AM EDT | 368.00 | 9.97 | 5.89 | 6.17 | 0.00 | - | 1 | 12 | 31.15% |
| QQQ221230C00369000 | 2022-06-13 9:39AM EDT | 369.00 | 1.90 | 2.60 | 2.82 | 0.00 | - | 1 | 15 | 24.68% |
| QQQ221230C00370000 | 2022-06-24 12:04PM EDT | 370.00 | 2.30 | 2.51 | 2.73 | +0.63 | +37.72% | 9 | 973 | 24.67% |
| QQQ221230C00371000 | 2022-06-13 11:01AM EDT | 371.00 | 1.51 | 2.41 | 2.63 | 0.00 | - | 2 | 95 | 24.63% |
| QQQ221230C00372000 | 2022-06-22 3:24PM EDT | 372.00 | 1.60 | 2.32 | 2.54 | 0.00 | - | 1 | 35 | 24.60% |
| QQQ221230C00373000 | 2022-06-24 12:38PM EDT | 373.00 | 2.03 | 2.22 | 2.45 | -0.66 | -24.54% | 1 | 11 | 24.57% |
| QQQ221230C00374000 | 2022-06-14 2:32PM EDT | 374.00 | 1.14 | 2.15 | 2.37 | 0.00 | - | 2 | 118 | 24.56% |
| QQQ221230C00375000 | 2022-06-22 3:12PM EDT | 375.00 | 1.77 | 2.06 | 2.29 | +0.27 | +18.00% | 1 | 273 | 24.55% |
| QQQ221230C00376000 | 2022-06-24 12:15PM EDT | 376.00 | 1.81 | 2.01 | 2.21 | +0.66 | +57.39% | 2 | 33 | 24.52% |
| QQQ221230C00377000 | 2022-06-14 9:30AM EDT | 377.00 | 1.22 | 1.94 | 2.13 | 0.00 | - | 1 | 8 | 24.49% |
| QQQ221230C00378000 | 2022-06-17 9:43AM EDT | 378.00 | 1.05 | 1.86 | 2.06 | 0.00 | - | 2 | 13 | 24.48% |
| QQQ221230C00379000 | 2022-06-24 3:40PM EDT | 379.00 | 1.77 | 1.79 | 1.99 | +0.59 | +50.00% | 1 | 5 | 24.47% |
| QQQ221230C00380000 | 2022-06-24 9:38AM EDT | 380.00 | 1.48 | 1.73 | 1.92 | +0.35 | +30.97% | 10 | 642 | 24.45% |
| QQQ221230C00381000 | 2022-06-15 9:34AM EDT | 381.00 | 1.00 | 1.66 | 1.85 | 0.00 | - | 1 | 18 | 24.42% |
| QQQ221230C00382000 | 2022-05-25 11:34AM EDT | 382.00 | 1.87 | 1.42 | 1.54 | 0.00 | - | 1 | 5 | 23.60% |
| QQQ221230C00383000 | 2022-06-08 10:13AM EDT | 383.00 | 3.33 | 1.53 | 1.73 | 0.00 | - | 1 | 5 | 24.41% |
| QQQ221230C00384000 | 2022-06-09 3:58PM EDT | 384.00 | 2.13 | 1.50 | 1.67 | 0.00 | - | 1 | 31 | 24.40% |
| QQQ221230C00385000 | 2022-06-23 9:35AM EDT | 385.00 | 1.00 | 1.44 | 1.62 | 0.00 | - | 40 | 903 | 24.41% |
| QQQ221230C00386000 | 2022-06-08 9:58AM EDT | 386.00 | 3.06 | 1.39 | 1.56 | 0.00 | - | 14 | 41 | 24.38% |
| QQQ221230C00387000 | 2022-05-09 11:41AM EDT | 387.00 | 3.10 | 2.43 | 2.57 | 0.00 | - | 1 | 4 | 27.59% |
| QQQ221230C00388000 | 2022-05-10 9:30AM EDT | 388.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ221230C00389000 | 2022-06-15 9:45AM EDT | 389.00 | 0.79 | 1.23 | 1.41 | 0.00 | - | 1 | 10 | 24.37% |
| QQQ221230C00390000 | 2022-06-24 2:42PM EDT | 390.00 | 1.12 | 1.19 | 1.36 | +0.27 | +31.76% | 2 | 293 | 24.36% |
| QQQ221230C00391000 | 2022-06-23 11:04AM EDT | 391.00 | 0.82 | 1.14 | 1.32 | 0.00 | - | 4 | 29 | 24.38% |
| QQQ221230C00392000 | 2022-06-24 10:07AM EDT | 392.00 | 1.13 | 1.10 | 1.28 | +0.46 | +68.66% | 9 | 73 | 24.39% |
| QQQ221230C00393000 | 2022-06-14 10:22AM EDT | 393.00 | 0.59 | 1.06 | 1.23 | 0.00 | - | 9 | 12 | 24.36% |
| QQQ221230C00394000 | 2022-06-16 9:33AM EDT | 394.00 | 0.65 | 1.02 | 1.19 | 0.00 | - | 15 | 24 | 24.37% |
| QQQ221230C00395000 | 2022-06-16 9:56AM EDT | 395.00 | 0.57 | 0.98 | 1.15 | 0.00 | - | 2 | 218 | 24.36% |
| QQQ221230C00396000 | 2022-04-18 10:37AM EDT | 396.00 | 8.32 | 1.74 | 1.88 | 0.00 | - | 9 | 15 | 27.19% |
| QQQ221230C00397000 | 2022-06-17 2:33PM EDT | 397.00 | 0.59 | 0.90 | 1.08 | 0.00 | - | 1 | 2 | 24.38% |
| QQQ221230C00398000 | 2022-06-22 3:48PM EDT | 398.00 | 0.60 | 0.88 | 1.05 | 0.00 | - | 1 | 10 | 24.41% |
| QQQ221230C00399000 | 2022-06-15 9:37AM EDT | 399.00 | 0.54 | 0.84 | 1.01 | 0.00 | - | 1 | 135 | 24.39% |
| QQQ221230C00400000 | 2022-06-24 1:08PM EDT | 400.00 | 0.79 | 0.81 | 0.93 | +0.24 | +43.64% | 6 | 1,256 | 24.17% |
| QQQ221230C00401000 | 2022-06-13 3:33PM EDT | 401.00 | 0.50 | 0.78 | 0.95 | 0.00 | - | 2 | 53 | 24.41% |
| QQQ221230C00402000 | 2022-06-15 11:53AM EDT | 402.00 | 0.47 | 0.75 | 0.92 | 0.00 | - | 5 | 15 | 24.43% |
| QQQ221230C00403000 | 2022-05-04 12:20PM EDT | 403.00 | 2.90 | 1.40 | 1.53 | 0.00 | - | 1 | 8 | 27.16% |
| QQQ221230C00404000 | 2022-06-01 10:57AM EDT | 404.00 | 1.71 | 0.70 | 0.86 | 0.00 | - | 18 | 79 | 24.43% |
| QQQ221230C00405000 | 2022-06-14 3:13PM EDT | 405.00 | 0.37 | 0.66 | 0.83 | 0.00 | - | 2 | 147 | 24.43% |
| QQQ221230C00406000 | 2022-04-13 2:47PM EDT | 406.00 | 7.41 | 1.48 | 1.64 | 0.00 | - | 1 | 12 | 28.05% |
| QQQ221230C00407000 | 2022-06-13 12:40PM EDT | 407.00 | 0.46 | 0.61 | 0.78 | 0.00 | - | 5 | 16 | 24.45% |
| QQQ221230C00408000 | 2022-06-22 10:23AM EDT | 408.00 | 0.50 | 0.58 | 0.76 | 0.00 | - | 1 | 427 | 24.49% |
| QQQ221230C00409000 | 2022-05-26 9:57AM EDT | 409.00 | 0.97 | 0.56 | 0.74 | 0.00 | - | 1 | 5 | 24.52% |
| QQQ221230C00410000 | 2022-06-22 1:43PM EDT | 410.00 | 0.44 | 0.52 | 0.71 | 0.00 | - | 1 | 773 | 24.50% |
| QQQ221230C00411000 | 2022-04-26 11:41AM EDT | 411.00 | 2.85 | 0.98 | 1.11 | 0.00 | - | 61 | 140 | 26.70% |
| QQQ221230C00412000 | 2022-06-22 4:14PM EDT | 412.00 | 0.36 | 0.49 | 0.67 | 0.00 | - | 1 | 48 | 24.55% |
| QQQ221230C00414000 | 2022-05-10 10:17AM EDT | 414.00 | 1.40 | 0.66 | 0.80 | 0.00 | - | 1 | 61 | 25.59% |
| QQQ221230C00415000 | 2022-06-24 1:55PM EDT | 415.00 | 0.48 | 0.43 | 0.62 | +0.09 | +23.08% | 160 | 334 | 24.65% |
| QQQ221230C00416000 | 2022-05-24 1:42PM EDT | 416.00 | 0.59 | 0.33 | 0.45 | 0.00 | - | 1 | 2 | 23.56% |
| QQQ221230C00417000 | 2022-03-17 10:35AM EDT | 417.00 | 5.22 | 4.06 | 4.27 | 0.00 | - | 1 | 6 | 37.31% |
| QQQ221230C00418000 | 2022-02-01 2:37PM EDT | 418.00 | 11.23 | 5.88 | 6.27 | 0.00 | - | 1 | 1 | 41.77% |
| QQQ221230C00420000 | 2022-06-23 10:06AM EDT | 420.00 | 0.34 | 0.37 | 0.53 | 0.00 | - | 750 | 1,008 | 24.72% |
| QQQ221230C00421000 | 2022-05-27 1:36PM EDT | 421.00 | 0.99 | 0.34 | 0.52 | 0.00 | - | 1 | 5 | 24.78% |
| QQQ221230C00422000 | 2022-05-25 3:15PM EDT | 422.00 | 0.61 | 0.33 | 0.51 | 0.00 | - | 1 | 88 | 24.83% |
| QQQ221230C00423000 | 2022-05-09 12:40PM EDT | 423.00 | 0.99 | 0.63 | 0.75 | 0.00 | - | 2 | 3 | 26.59% |
| QQQ221230C00424000 | 2022-06-24 4:00PM EDT | 424.00 | 0.25 | 0.30 | 0.48 | +0.01 | +4.17% | 4 | 23 | 24.87% |
| QQQ221230C00425000 | 2022-06-17 3:43PM EDT | 425.00 | 0.25 | 0.30 | 0.47 | 0.00 | - | 1 | 118 | 24.93% |
| QQQ221230C00426000 | 2022-01-25 3:01PM EDT | 426.00 | 7.57 | 4.43 | 4.84 | 0.00 | - | 1 | 1 | 40.20% |
| QQQ221230C00427000 | 2022-05-09 10:00AM EDT | 427.00 | 0.96 | 0.54 | 0.67 | 0.00 | - | 5 | 22 | 26.64% |
| QQQ221230C00428000 | 2022-04-28 12:43PM EDT | 428.00 | 1.73 | 0.78 | 0.93 | 0.00 | - | 3 | 0 | 28.30% |
| QQQ221230C00429000 | 2022-06-14 10:54AM EDT | 429.00 | 0.16 | 0.26 | 0.42 | 0.00 | - | 10 | 266 | 25.03% |
| QQQ221230C00430000 | 2022-06-03 3:52PM EDT | 430.00 | 0.60 | 0.25 | 0.41 | 0.00 | - | 1 | 275 | 25.05% |
| QQQ221230C00431000 | 2022-05-03 9:34AM EDT | 431.00 | 1.37 | 0.58 | 0.67 | 0.00 | - | 7 | 10 | 27.17% |
| QQQ221230C00435000 | 2022-06-23 9:40AM EDT | 435.00 | 0.21 | 0.20 | 0.36 | 0.00 | - | 3 | 29 | 25.22% |
| QQQ221230C00436000 | 2022-04-22 11:50AM EDT | 436.00 | 1.65 | 0.28 | 0.45 | 0.00 | - | 144 | 145 | 26.17% |
| QQQ221230C00437000 | 2022-01-04 12:03PM EDT | 437.00 | 19.00 | 6.39 | 6.86 | 0.00 | - | - | 15 | 46.39% |
| QQQ221230C00438000 | 2022-06-03 10:13AM EDT | 438.00 | 0.51 | 0.18 | 0.34 | 0.00 | - | 4 | 4 | 25.37% |
| QQQ221230C00439000 | 2022-04-27 3:47PM EDT | 439.00 | 1.11 | 0.54 | 0.69 | 0.00 | - | 1 | 15 | 28.36% |
| QQQ221230C00440000 | 2022-06-23 11:14AM EDT | 440.00 | 0.24 | 0.17 | 0.32 | 0.00 | - | 750 | 647 | 25.42% |
| QQQ221230C00445000 | 2022-05-19 9:51AM EDT | 445.00 | 0.35 | 0.07 | 0.23 | 0.00 | - | 80 | 178 | 24.88% |
| QQQ221230C00450000 | 2022-06-23 10:06AM EDT | 450.00 | 0.12 | 0.12 | 0.26 | 0.00 | - | 1 | 186 | 25.86% |
| QQQ221230C00455000 | 2022-06-13 10:07AM EDT | 455.00 | 0.13 | 0.09 | 0.16 | 0.00 | - | 1 | 6 | 24.88% |
| QQQ221230C00460000 | 2022-06-02 11:26AM EDT | 460.00 | 0.27 | 0.08 | 0.21 | 0.00 | - | 2 | 146 | 26.27% |
| QQQ221230C00465000 | 2022-06-22 2:13PM EDT | 465.00 | 0.09 | 0.07 | 0.24 | 0.00 | - | 7 | 45 | 27.25% |
| QQQ221230C00470000 | 2022-06-15 9:54AM EDT | 470.00 | 0.10 | 0.06 | 0.22 | 0.00 | - | 10 | 108 | 27.49% |
| QQQ221230C00475000 | 2022-06-15 12:14PM EDT | 475.00 | 0.06 | 0.07 | 0.31 | 0.00 | - | 3 | 69 | 29.27% |
| QQQ221230C00480000 | 2022-06-17 11:30AM EDT | 480.00 | 0.07 | 0.04 | 0.15 | 0.00 | - | 9 | 237 | 27.30% |
| QQQ221230C00485000 | 2022-05-13 3:47PM EDT | 485.00 | 0.19 | 0.03 | 0.12 | 0.00 | - | 11 | 242 | 27.10% |
| QQQ221230C00490000 | 2022-06-07 3:57PM EDT | 490.00 | 0.09 | 0.01 | 0.25 | 0.00 | - | 1 | 124 | 30.03% |
| QQQ221230C00495000 | 2022-05-27 12:12PM EDT | 495.00 | 0.15 | 0.00 | 0.24 | 0.00 | - | 12 | 104 | 30.37% |
| QQQ221230C00500000 | 2022-06-02 3:51PM EDT | 500.00 | 0.10 | 0.01 | 0.12 | 0.00 | - | 4 | 210 | 28.52% |
| QQQ221230C00505000 | 2022-03-22 1:37PM EDT | 505.00 | 0.56 | 0.26 | 0.40 | 0.00 | - | 1 | 1 | 33.50% |
| QQQ221230C00510000 | 2022-05-05 9:32AM EDT | 510.00 | 0.15 | 0.05 | 0.14 | 0.00 | - | 3 | 18 | 29.93% |
| QQQ221230C00515000 | 2022-06-24 11:16AM EDT | 515.00 | 0.03 | 0.00 | 0.10 | -0.01 | -25.00% | 42 | 175 | 29.30% |
Opzioni Putper30 dicembre 2022
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221230P00195000 | 2022-06-24 1:51PM EDT | 195.00 | 3.01 | 2.84 | 3.00 | -0.79 | -20.79% | 2 | 10 | 42.70% |
| QQQ221230P00200000 | 2022-06-24 2:35PM EDT | 200.00 | 3.32 | 3.21 | 3.39 | -0.63 | -15.95% | 4 | 14 | 41.93% |
| QQQ221230P00210000 | 2022-06-24 12:47PM EDT | 210.00 | 4.34 | 4.09 | 4.28 | -0.91 | -17.33% | 42 | 383 | 40.37% |
| QQQ221230P00215000 | 2022-06-24 4:00PM EDT | 215.00 | 4.64 | 4.60 | 4.79 | -1.25 | -21.22% | 1 | 211 | 39.59% |
| QQQ221230P00220000 | 2022-06-23 2:33PM EDT | 220.00 | 6.57 | 5.17 | 5.37 | 0.00 | - | 61 | 169 | 38.86% |
| QQQ221230P00225000 | 2022-06-24 10:28AM EDT | 225.00 | 6.00 | 5.80 | 6.01 | -1.64 | -21.47% | 4 | 37 | 38.15% |
| QQQ221230P00230000 | 2022-06-24 1:41PM EDT | 230.00 | 6.85 | 6.41 | 6.70 | -1.64 | -19.32% | 4 | 1,550 | 37.41% |
| QQQ221230P00235000 | 2022-06-24 12:43PM EDT | 235.00 | 7.60 | 7.21 | 7.48 | -1.92 | -20.17% | 11 | 932 | 36.73% |
| QQQ221230P00240000 | 2022-06-24 3:36PM EDT | 240.00 | 8.31 | 8.04 | 8.31 | -1.68 | -16.82% | 12 | 750 | 36.00% |
| QQQ221230P00245000 | 2022-06-24 3:51PM EDT | 245.00 | 9.18 | 8.96 | 9.27 | -1.81 | -16.47% | 14 | 2,543 | 35.37% |
| QQQ221230P00250000 | 2022-06-24 3:21PM EDT | 250.00 | 10.20 | 10.04 | 10.25 | -2.00 | -16.39% | 150 | 688 | 34.63% |
| QQQ221230P00255000 | 2022-06-24 10:15AM EDT | 255.00 | 11.49 | 11.05 | 11.34 | -2.11 | -15.51% | 1 | 132 | 33.93% |
| QQQ221230P00260000 | 2022-06-24 12:49PM EDT | 260.00 | 12.87 | 12.27 | 12.55 | -1.88 | -12.75% | 85 | 470 | 33.27% |
| QQQ221230P00265000 | 2022-06-24 1:11PM EDT | 265.00 | 14.23 | 13.57 | 13.87 | -2.74 | -16.15% | 15 | 368 | 32.62% |
| QQQ221230P00270000 | 2022-06-24 3:34PM EDT | 270.00 | 15.55 | 15.01 | 15.28 | -3.17 | -16.93% | 90 | 48,023 | 31.94% |
| QQQ221230P00275000 | 2022-06-24 11:47AM EDT | 275.00 | 17.52 | 16.61 | 16.83 | -2.38 | -11.96% | 52 | 564 | 31.29% |
| QQQ221230P00280000 | 2022-06-24 12:35PM EDT | 280.00 | 18.29 | 18.18 | 18.52 | -3.39 | -15.64% | 5 | 1,966 | 30.65% |
| QQQ221230P00285000 | 2022-06-24 12:06PM EDT | 285.00 | 20.86 | 19.93 | 20.34 | -4.04 | -16.22% | 7 | 1,571 | 30.02% |
| QQQ221230P00290000 | 2022-06-24 3:55PM EDT | 290.00 | 22.25 | 22.06 | 22.28 | -4.52 | -16.88% | 67 | 1,044 | 29.36% |
| QQQ221230P00295000 | 2022-06-24 12:10PM EDT | 295.00 | 25.05 | 24.04 | 24.40 | -4.77 | -16.00% | 8 | 1,013 | 28.74% |
| QQQ221230P00300000 | 2022-06-24 3:43PM EDT | 300.00 | 26.99 | 26.28 | 26.67 | -4.01 | -12.94% | 12 | 42,550 | 28.11% |
| QQQ221230P00305000 | 2022-06-22 1:42PM EDT | 305.00 | 35.00 | 28.75 | 29.09 | 0.00 | - | 1 | 1,483 | 27.47% |
| QQQ221230P00310000 | 2022-06-24 2:55PM EDT | 310.00 | 32.01 | 31.31 | 31.69 | -6.95 | -17.84% | 8 | 1,537 | 26.85% |
| QQQ221230P00315000 | 2022-06-24 11:37AM EDT | 315.00 | 35.82 | 33.95 | 34.59 | -6.04 | -14.43% | 16 | 500 | 26.38% |
| QQQ221230P00320000 | 2022-06-24 12:22PM EDT | 320.00 | 38.56 | 37.07 | 37.58 | -4.74 | -10.95% | 4 | 1,442 | 25.82% |
| QQQ221230P00325000 | 2022-06-24 3:32PM EDT | 325.00 | 41.30 | 40.01 | 40.87 | -6.75 | -14.05% | 1 | 1,347 | 25.42% |
| QQQ221230P00330000 | 2022-06-24 12:28PM EDT | 330.00 | 45.19 | 43.17 | 44.74 | -5.12 | -10.18% | 3 | 910 | 25.59% |
| QQQ221230P00335000 | 2022-06-24 11:40AM EDT | 335.00 | 48.98 | 46.49 | 48.42 | -5.52 | -10.13% | 1 | 212 | 25.32% |
| QQQ221230P00340000 | 2022-06-23 11:12AM EDT | 340.00 | 58.57 | 50.44 | 51.49 | 0.00 | - | 1 | 175 | 23.90% |
| QQQ221230P00345000 | 2022-06-24 1:46PM EDT | 345.00 | 56.84 | 54.29 | 55.46 | -9.43 | -14.23% | 2 | 170 | 23.58% |
| QQQ221230P00350000 | 2022-06-24 1:46PM EDT | 350.00 | 61.00 | 58.35 | 59.34 | -7.62 | -11.10% | 3 | 495 | 22.84% |
| QQQ221230P00355000 | 2022-06-24 3:01PM EDT | 355.00 | 64.36 | 62.69 | 63.64 | -12.51 | -16.27% | 20 | 188 | 22.63% |
| QQQ221230P00360000 | 2022-06-23 12:02PM EDT | 360.00 | 78.50 | 67.03 | 68.04 | 0.00 | - | 4 | 295 | 22.42% |
| QQQ221230P00361000 | 2022-06-24 3:01PM EDT | 361.00 | 69.69 | 67.68 | 69.06 | -10.62 | -13.22% | 20 | 33 | 22.68% |
| QQQ221230P00362000 | 2022-06-13 11:15AM EDT | 362.00 | 85.89 | 68.80 | 70.06 | 0.00 | - | 4 | 19 | 22.90% |
| QQQ221230P00363000 | 2022-05-20 12:42PM EDT | 363.00 | 82.55 | 88.12 | 89.34 | 0.00 | - | 1 | 13 | 50.18% |
| QQQ221230P00364000 | 2022-05-06 1:03PM EDT | 364.00 | 57.99 | 61.32 | 62.07 | 0.00 | - | 50 | 51 | 0.00% |
| QQQ221230P00365000 | 2022-06-17 10:05AM EDT | 365.00 | 91.07 | 71.26 | 72.76 | 0.00 | - | 5 | 85 | 22.79% |
| QQQ221230P00366000 | 2022-06-14 12:19PM EDT | 366.00 | 90.42 | 72.19 | 73.65 | 0.00 | - | 1 | 5 | 22.72% |
| QQQ221230P00367000 | 2022-05-02 9:34AM EDT | 367.00 | 60.97 | 60.45 | 61.19 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ221230P00368000 | 2022-06-23 11:17AM EDT | 368.00 | 83.46 | 74.04 | 75.43 | 0.00 | - | 1 | 138 | 22.54% |
| QQQ221230P00369000 | 2022-04-12 3:13PM EDT | 369.00 | 46.11 | 80.18 | 81.12 | 0.00 | - | 4 | 29 | 32.39% |
| QQQ221230P00370000 | 2022-06-24 10:25AM EDT | 370.00 | 78.07 | 76.17 | 77.30 | -7.38 | -8.64% | 2 | 93 | 22.57% |
| QQQ221230P00371000 | 2022-04-01 1:48PM EDT | 371.00 | 35.80 | 62.18 | 63.40 | 0.00 | - | 4 | 28 | 0.00% |
| QQQ221230P00372000 | 2022-06-17 10:31AM EDT | 372.00 | 100.07 | 77.86 | 79.06 | 0.00 | - | 10 | 6 | 22.24% |
| QQQ221230P00373000 | 2022-06-14 11:04AM EDT | 373.00 | 97.60 | 78.82 | 80.25 | 0.00 | - | 60 | 72 | 23.00% |
| QQQ221230P00374000 | 2022-06-23 2:51PM EDT | 374.00 | 83.10 | 79.78 | 80.92 | -7.81 | -8.59% | 2 | 362 | 22.18% |
| QQQ221230P00375000 | 2022-06-21 10:56AM EDT | 375.00 | 91.79 | 80.75 | 82.08 | 0.00 | - | 2 | 70 | 22.87% |
| QQQ221230P00376000 | 2022-04-22 3:03PM EDT | 376.00 | 57.85 | 88.33 | 89.41 | 0.00 | - | 5 | 28 | 36.19% |
| QQQ221230P00377000 | 2022-01-27 2:30PM EDT | 377.00 | 53.81 | 47.40 | 48.64 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ221230P00378000 | 2022-06-23 1:57PM EDT | 378.00 | 96.00 | 83.68 | 84.80 | 0.00 | - | 8 | 9 | 22.51% |
| QQQ221230P00379000 | 2022-06-13 1:12PM EDT | 379.00 | 101.49 | 84.65 | 85.73 | 0.00 | - | 6 | 11 | 22.44% |
| QQQ221230P00380000 | 2022-06-24 11:47AM EDT | 380.00 | 89.01 | 85.62 | 86.67 | -7.37 | -7.65% | 5 | 49 | 22.40% |
| QQQ221230P00381000 | 2022-06-23 9:30AM EDT | 381.00 | 97.94 | 86.66 | 87.78 | 0.00 | - | 1 | 1 | 22.97% |
| QQQ221230P00382000 | 2022-06-14 9:54AM EDT | 382.00 | 106.10 | 87.63 | 88.67 | 0.00 | - | 1 | 9 | 22.75% |
| QQQ221230P00383000 | 2022-04-21 10:57AM EDT | 383.00 | 50.14 | 95.00 | 96.10 | 0.00 | - | 4 | 24 | 37.29% |
| QQQ221230P00384000 | 2022-04-21 11:11AM EDT | 384.00 | 50.62 | 95.97 | 97.07 | 0.00 | - | 1 | 20 | 37.46% |
| QQQ221230P00385000 | 2022-06-24 12:14PM EDT | 385.00 | 93.10 | 90.33 | 91.67 | -7.20 | -7.18% | 7 | 12 | 23.28% |
| QQQ221230P00386000 | 2022-06-16 9:31AM EDT | 386.00 | 110.85 | 91.53 | 92.65 | 0.00 | - | 1 | 0 | 23.38% |
| QQQ221230P00387000 | 2022-06-23 9:36AM EDT | 387.00 | 105.35 | 92.51 | 93.63 | 0.00 | - | 4 | 5 | 23.47% |
| QQQ221230P00388000 | 2022-05-19 9:53AM EDT | 388.00 | 100.73 | 112.20 | 114.68 | 0.00 | - | 5 | 7 | 56.51% |
| QQQ221230P00389000 | 2022-03-18 12:38PM EDT | 389.00 | 52.75 | 58.07 | 58.89 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ221230P00390000 | 2022-06-10 2:41PM EDT | 390.00 | 100.80 | 95.45 | 97.09 | 0.00 | - | 1 | 11 | 25.62% |
| QQQ221230P00391000 | 2022-06-10 9:33AM EDT | 391.00 | 98.31 | 96.46 | 97.57 | 0.00 | - | 1 | 1 | 23.91% |
| QQQ221230P00393000 | 2022-04-22 3:54PM EDT | 393.00 | 71.20 | 104.71 | 105.82 | 0.00 | - | 6 | 2 | 38.99% |
| QQQ221230P00395000 | 2022-06-23 9:34AM EDT | 395.00 | 112.59 | 100.44 | 101.55 | 0.00 | - | 13 | 4 | 24.49% |
| QQQ221230P00398000 | 2022-01-03 11:12AM EDT | 398.00 | 36.50 | 52.20 | 53.69 | 0.00 | - | - | 1 | 0.00% |
| QQQ221230P00399000 | 2022-05-09 11:20AM EDT | 399.00 | 99.95 | 92.00 | 92.57 | 0.00 | - | 50 | 51 | 0.00% |
| QQQ221230P00400000 | 2022-06-24 3:01PM EDT | 400.00 | 107.37 | 105.45 | 106.37 | -10.37 | -8.81% | 24 | 91 | 24.50% |
| QQQ221230P00401000 | 2022-06-23 9:35AM EDT | 401.00 | 119.45 | 106.33 | 107.39 | 0.00 | - | 14 | 0 | 24.75% |
| QQQ221230P00402000 | 2022-05-10 9:49AM EDT | 402.00 | 101.98 | 102.59 | 103.44 | 0.00 | - | 3 | 1 | 0.00% |
| QQQ221230P00404000 | 2022-05-24 10:16AM EDT | 404.00 | 121.80 | 119.60 | 120.05 | 0.00 | - | 1 | 13 | 46.74% |
| QQQ221230P00405000 | 2022-06-24 10:54AM EDT | 405.00 | 113.58 | 110.16 | 112.08 | +13.07 | +13.00% | 8 | 84 | 28.14% |
| QQQ221230P00406000 | 2022-03-16 12:23PM EDT | 406.00 | 74.75 | 71.38 | 72.15 | 0.00 | - | - | 2 | 0.00% |
| QQQ221230P00407000 | 2022-06-24 9:30AM EDT | 407.00 | 119.27 | 112.43 | 114.15 | -5.88 | -4.70% | 3 | 6 | 28.71% |
| QQQ221230P00408000 | 2022-03-11 1:07PM EDT | 408.00 | 84.61 | 64.57 | 65.33 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ221230P00410000 | 2022-05-18 12:58PM EDT | 410.00 | 114.49 | 133.73 | 134.24 | 0.00 | - | 1 | 252 | 59.76% |
| QQQ221230P00415000 | 2022-03-10 3:11PM EDT | 415.00 | 88.20 | 70.11 | 70.88 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ221230P00416000 | 2022-03-28 3:54PM EDT | 416.00 | 59.80 | 96.97 | 98.06 | 0.00 | - | - | 1 | 0.00% |
| QQQ221230P00420000 | 2022-03-10 5:00PM EDT | 420.00 | 92.61 | 74.25 | 75.04 | 0.00 | - | 10 | 14 | 0.00% |
| QQQ221230P00421000 | 2022-02-22 1:46PM EDT | 421.00 | 87.84 | 66.95 | 68.32 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ221230P00422000 | 2022-02-18 12:50PM EDT | 422.00 | 86.08 | 74.35 | 75.96 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ221230P00425000 | 2022-04-29 2:53PM EDT | 425.00 | 109.49 | 115.30 | 116.29 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ221230P00435000 | 2022-01-04 12:00PM EDT | 435.00 | 58.00 | 81.18 | 82.82 | 0.00 | - | - | 9 | 0.00% |
| QQQ221230P00436000 | 2022-02-14 1:01AM EDT | 436.00 | 84.00 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| QQQ221230P00437000 | 2022-05-12 9:55AM EDT | 437.00 | 150.13 | 144.56 | 145.52 | 0.00 | - | 2 | 3 | 37.81% |
| QQQ221230P00438000 | 2022-02-03 12:29PM EDT | 438.00 | 84.66 | 102.74 | 104.39 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ221230P00439000 | 2022-02-01 12:51PM EDT | 439.00 | 82.39 | 98.44 | 99.58 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ221230P00440000 | 2022-06-16 11:37AM EDT | 440.00 | 168.41 | 144.68 | 147.12 | 0.00 | - | 1 | 31 | 33.70% |
| QQQ221230P00455000 | 2022-01-18 10:32AM EDT | 455.00 | 87.81 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ221230P00460000 | 2022-05-20 1:31PM EDT | 460.00 | 178.44 | 184.72 | 186.74 | 0.00 | - | 1 | 2 | 72.44% |
| QQQ221230P00470000 | 2022-04-27 9:42AM EDT | 470.00 | 149.40 | 160.12 | 161.19 | 0.00 | - | 55 | 6 | 0.00% |
| QQQ221230P00480000 | 2022-05-19 9:54AM EDT | 480.00 | 190.75 | 204.71 | 206.76 | 0.00 | - | - | 1 | 76.06% |
© 2022 Yahoo. Tutti i diritti riservati.
