Italia markets closed
Dow Jones
30.397,06 +80,74 (+0,27%) Nasdaq
11.181,04 +4,63 (+0,04%) Nikkei 225
27.120,53 +128,32 (+0,48%) EUR/USD
0,9897 -0,0089 (-0,89%) BTC-EUR
20.455,11 -0,75 (-0,00%) CMC Crypto 200
458,69 +0,28 (+0,06%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:29PM EDT. Mercato aperto.
Opzioni d'acquistoper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230120C00140000 | 2022-10-04 3:56PM EDT | 140.00 | 143.18 | 143.64 | 144.03 | 0.00 | - | 2 | 153 | 69.95% |
| QQQ230120C00145000 | 2022-09-28 10:09AM EDT | 145.00 | 129.87 | 138.70 | 139.07 | 0.00 | - | 1 | 11 | 67.43% |
| QQQ230120C00150000 | 2022-10-05 10:03AM EDT | 150.00 | 128.78 | 133.89 | 134.28 | -2.74 | -2.08% | 2 | 443 | 66.63% |
| QQQ230120C00155000 | 2022-09-28 10:40AM EDT | 155.00 | 122.88 | 128.91 | 129.29 | 0.00 | - | 1 | 6 | 63.76% |
| QQQ230120C00160000 | 2022-09-30 4:01PM EDT | 160.00 | 110.00 | 124.00 | 124.57 | 0.00 | - | 1 | 110 | 62.55% |
| QQQ230120C00165000 | 2022-09-29 11:54AM EDT | 165.00 | 110.24 | 119.63 | 120.03 | 0.00 | - | 1 | 16 | 63.90% |
| QQQ230120C00170000 | 2022-10-05 2:01PM EDT | 170.00 | 112.43 | 114.71 | 114.97 | +5.69 | +5.33% | 1 | 36 | 60.97% |
| QQQ230120C00175000 | 2022-10-04 3:47PM EDT | 175.00 | 108.50 | 109.68 | 109.79 | 0.00 | - | 6 | 14 | 57.35% |
| QQQ230120C00180000 | 2022-09-29 2:18PM EDT | 180.00 | 92.24 | 105.16 | 105.56 | 0.00 | - | 1 | 12 | 58.35% |
| QQQ230120C00185000 | 2022-10-05 1:06PM EDT | 185.00 | 98.03 | 100.01 | 100.39 | +7.99 | +8.87% | 1 | 269 | 54.55% |
| QQQ230120C00190000 | 2022-09-29 1:45PM EDT | 190.00 | 84.33 | 95.25 | 95.45 | 0.00 | - | 4 | 485 | 52.56% |
| QQQ230120C00195000 | 2022-09-29 12:05PM EDT | 195.00 | 81.97 | 90.55 | 90.92 | 0.00 | - | 1 | 218 | 51.69% |
| QQQ230120C00200000 | 2022-10-05 2:34PM EDT | 200.00 | 84.42 | 85.78 | 86.15 | +0.05 | +0.06% | 3 | 1,105 | 50.73% |
| QQQ230120C00205000 | 2022-09-29 12:05PM EDT | 205.00 | 72.85 | 81.53 | 81.89 | 0.00 | - | 1 | 33 | 50.17% |
| QQQ230120C00210000 | 2022-10-05 9:47AM EDT | 210.00 | 73.00 | 76.62 | 76.96 | +5.68 | +8.44% | 2 | 276 | 48.24% |
| QQQ230120C00215000 | 2022-09-26 4:09PM EDT | 215.00 | 64.39 | 72.19 | 72.56 | 0.00 | - | 20 | 39 | 47.43% |
| QQQ230120C00220000 | 2022-10-05 9:58AM EDT | 220.00 | 63.96 | 67.51 | 67.84 | -2.92 | -4.37% | 20 | 155 | 45.44% |
| QQQ230120C00225000 | 2022-10-03 3:58PM EDT | 225.00 | 55.07 | 63.00 | 63.33 | 0.00 | - | 2 | 167 | 43.99% |
| QQQ230120C00230000 | 2022-10-05 1:10PM EDT | 230.00 | 56.75 | 59.02 | 59.32 | -0.85 | -1.48% | 108 | 515 | 43.77% |
| QQQ230120C00235000 | 2022-10-05 3:00PM EDT | 235.00 | 54.40 | 54.32 | 54.64 | +6.20 | +12.86% | 1 | 255 | 41.59% |
| QQQ230120C00240000 | 2022-10-05 3:00PM EDT | 240.00 | 50.21 | 50.19 | 50.48 | +0.61 | +1.23% | 2 | 819 | 40.58% |
| QQQ230120C00245000 | 2022-10-04 3:42PM EDT | 245.00 | 43.43 | 46.20 | 46.49 | -1.77 | -3.92% | 10 | 914 | 39.74% |
| QQQ230120C00250000 | 2022-10-05 2:11PM EDT | 250.00 | 40.94 | 42.08 | 42.36 | -0.06 | -0.15% | 282 | 1,723 | 38.39% |
| QQQ230120C00255000 | 2022-10-05 3:06PM EDT | 255.00 | 38.45 | 38.54 | 38.83 | +0.95 | +2.53% | 16 | 1,033 | 38.04% |
| QQQ230120C00260000 | 2022-10-05 3:07PM EDT | 260.00 | 34.70 | 34.58 | 34.81 | +0.60 | +1.76% | 19 | 2,390 | 36.49% |
| QQQ230120C00265000 | 2022-10-05 2:51PM EDT | 265.00 | 30.23 | 31.28 | 31.53 | +0.05 | +0.17% | 205 | 1,375 | 36.07% |
| QQQ230120C00270000 | 2022-10-05 3:09PM EDT | 270.00 | 27.79 | 27.87 | 28.08 | +0.13 | +0.47% | 63 | 3,292 | 35.07% |
| QQQ230120C00275000 | 2022-10-05 3:02PM EDT | 275.00 | 24.50 | 24.46 | 24.61 | +0.88 | +3.73% | 986 | 5,758 | 33.78% |
| QQQ230120C00280000 | 2022-10-05 3:07PM EDT | 280.00 | 21.51 | 21.39 | 21.54 | +0.67 | +3.21% | 240 | 19,082 | 32.89% |
| QQQ230120C00285000 | 2022-10-05 3:10PM EDT | 285.00 | 18.62 | 18.62 | 18.68 | +0.17 | +0.92% | 153 | 15,376 | 32.03% |
| QQQ230120C00290000 | 2022-10-05 2:39PM EDT | 290.00 | 15.50 | 16.16 | 16.22 | -0.03 | -0.19% | 124 | 21,970 | 31.52% |
| QQQ230120C00295000 | 2022-10-05 3:08PM EDT | 295.00 | 13.67 | 13.73 | 13.78 | +0.40 | +3.01% | 124 | 15,197 | 30.70% |
| QQQ230120C00300000 | 2022-10-05 3:14PM EDT | 300.00 | 11.54 | 11.54 | 11.57 | +0.24 | +2.12% | 931 | 35,841 | 29.93% |
| QQQ230120C00305000 | 2022-10-05 2:32PM EDT | 305.00 | 9.03 | 9.46 | 9.51 | -0.12 | -1.31% | 37 | 14,588 | 29.04% |
| QQQ230120C00310000 | 2022-10-05 3:04PM EDT | 310.00 | 7.84 | 7.74 | 7.78 | +0.12 | +1.55% | 10,145 | 14,337 | 28.36% |
| QQQ230120C00315000 | 2022-10-05 3:06PM EDT | 315.00 | 6.31 | 6.36 | 6.40 | +0.04 | +0.64% | 114 | 13,055 | 27.95% |
| QQQ230120C00320000 | 2022-10-05 3:13PM EDT | 320.00 | 5.03 | 5.10 | 5.12 | +0.03 | +0.60% | 3,199 | 21,186 | 27.37% |
| QQQ230120C00325000 | 2022-10-05 3:07PM EDT | 325.00 | 3.98 | 3.97 | 4.00 | +0.02 | +0.51% | 4,444 | 8,717 | 26.73% |
| QQQ230120C00330000 | 2022-10-05 3:03PM EDT | 330.00 | 3.18 | 3.13 | 3.16 | +0.03 | +0.95% | 212 | 17,871 | 26.36% |
| QQQ230120C00335000 | 2022-10-05 3:12PM EDT | 335.00 | 2.45 | 2.46 | 2.49 | +0.01 | +0.41% | 19 | 17,044 | 26.09% |
| QQQ230120C00340000 | 2022-10-05 3:01PM EDT | 340.00 | 1.92 | 1.89 | 1.92 | +0.03 | +1.59% | 438 | 21,737 | 25.75% |
| QQQ230120C00345000 | 2022-10-05 11:08AM EDT | 345.00 | 1.47 | 1.46 | 1.48 | +0.04 | +2.80% | 8 | 10,562 | 25.49% |
| QQQ230120C00350000 | 2022-10-05 2:55PM EDT | 350.00 | 1.13 | 1.13 | 1.16 | 0.00 | - | 69 | 36,373 | 25.40% |
| QQQ230120C00355000 | 2022-10-05 1:48PM EDT | 355.00 | 0.82 | 0.88 | 0.90 | -0.05 | -5.75% | 2 | 13,683 | 25.31% |
| QQQ230120C00360000 | 2022-10-05 3:03PM EDT | 360.00 | 0.70 | 0.68 | 0.72 | +0.01 | +1.45% | 31 | 19,116 | 25.39% |
| QQQ230120C00365000 | 2022-10-05 3:11PM EDT | 365.00 | 0.54 | 0.53 | 0.55 | -0.01 | -1.82% | 33 | 2,846 | 25.27% |
| QQQ230120C00370000 | 2022-10-05 2:33PM EDT | 370.00 | 0.41 | 0.41 | 0.43 | -0.02 | -4.65% | 9 | 18,153 | 25.29% |
| QQQ230120C00375000 | 2022-10-05 1:32PM EDT | 375.00 | 0.32 | 0.33 | 0.35 | 0.00 | - | 26 | 4,629 | 25.49% |
| QQQ230120C00380000 | 2022-10-05 1:55PM EDT | 380.00 | 0.25 | 0.26 | 0.29 | -0.02 | -7.41% | 17 | 8,464 | 25.73% |
| QQQ230120C00385000 | 2022-10-05 2:47PM EDT | 385.00 | 0.21 | 0.21 | 0.23 | +0.01 | +5.00% | 9 | 2,685 | 25.83% |
| QQQ230120C00390000 | 2022-10-05 2:29PM EDT | 390.00 | 0.16 | 0.16 | 0.19 | -0.01 | -5.88% | 3 | 5,703 | 26.05% |
| QQQ230120C00395000 | 2022-10-04 2:47PM EDT | 395.00 | 0.16 | 0.14 | 0.16 | 0.00 | - | 20 | 2,023 | 26.32% |
| QQQ230120C00400000 | 2022-10-05 10:38AM EDT | 400.00 | 0.12 | 0.10 | 0.14 | -0.02 | -14.29% | 10 | 35,142 | 26.71% |
| QQQ230120C00405000 | 2022-10-05 10:42AM EDT | 405.00 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 2 | 4,711 | 27.05% |
| QQQ230120C00410000 | 2022-10-04 12:01PM EDT | 410.00 | 0.10 | 0.08 | 0.11 | 0.00 | - | 522 | 4,493 | 27.54% |
| QQQ230120C00415000 | 2022-09-30 2:39PM EDT | 415.00 | 0.06 | 0.07 | 0.09 | 0.00 | - | 5 | 2,866 | 27.69% |
| QQQ230120C00420000 | 2022-10-03 2:35PM EDT | 420.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 3 | 11,311 | 28.08% |
| QQQ230120C00425000 | 2022-10-05 2:30PM EDT | 425.00 | 0.07 | 0.05 | 0.07 | +0.03 | +75.00% | 7 | 8,978 | 28.42% |
| QQQ230120C00430000 | 2022-10-05 10:11AM EDT | 430.00 | 0.05 | 0.06 | 0.07 | -0.02 | -28.57% | 100 | 7,153 | 29.10% |
| QQQ230120C00435000 | 2022-10-05 11:32AM EDT | 435.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 8 | 4,664 | 29.30% |
| QQQ230120C00440000 | 2022-10-05 2:13PM EDT | 440.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 601 | 7,758 | 29.49% |
| QQQ230120C00445000 | 2022-09-30 1:48PM EDT | 445.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 95 | 2,803 | 30.18% |
| QQQ230120C00450000 | 2022-10-05 11:53AM EDT | 450.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 8 | 6,342 | 30.08% |
| QQQ230120C00455000 | 2022-10-05 2:10PM EDT | 455.00 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 200 | 862 | 31.45% |
| QQQ230120C00460000 | 2022-09-29 12:08PM EDT | 460.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 3,404 | 5,860 | 31.45% |
| QQQ230120C00465000 | 2022-09-12 2:48PM EDT | 465.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 6 | 2,409 | 32.03% |
| QQQ230120C00470000 | 2022-09-29 12:42PM EDT | 470.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 200 | 1,976 | 31.84% |
| QQQ230120C00475000 | 2022-09-06 1:01PM EDT | 475.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 5,431 | 32.42% |
| QQQ230120C00480000 | 2022-10-04 9:41AM EDT | 480.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 9 | 455 | 33.01% |
| QQQ230120C00485000 | 2022-09-13 11:17AM EDT | 485.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 53 | 7,062 | 33.59% |
| QQQ230120C00490000 | 2022-09-27 10:42AM EDT | 490.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 25 | 361 | 32.81% |
| QQQ230120C00495000 | 2022-09-29 9:33AM EDT | 495.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 24 | 2,265 | 33.59% |
| QQQ230120C00500000 | 2022-09-23 1:55PM EDT | 500.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 15,004 | 33.99% |
| QQQ230120C00505000 | 2022-10-04 9:52AM EDT | 505.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 44 | 1,065 | 34.57% |
| QQQ230120C00510000 | 2022-09-19 11:20AM EDT | 510.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,099 | 35.16% |
| QQQ230120C00515000 | 2022-10-05 10:36AM EDT | 515.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 113 | 15,108 | 35.55% |
| QQQ230120C00520000 | 2022-09-19 11:21AM EDT | 520.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,293 | 36.13% |
| QQQ230120C00525000 | 2022-09-16 3:36PM EDT | 525.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,285 | 36.72% |
| QQQ230120C00530000 | 2022-09-02 10:30AM EDT | 530.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 41 | 664 | 37.11% |
| QQQ230120C00535000 | 2022-09-12 10:41AM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 303 | 35.55% |
| QQQ230120C00540000 | 2022-09-13 10:48AM EDT | 540.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 3,091 | 38.09% |
| QQQ230120C00545000 | 2022-08-19 2:25PM EDT | 545.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 233 | 38.67% |
| QQQ230120C00550000 | 2022-07-28 9:50AM EDT | 550.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 1,003 | 40.43% |
| QQQ230120C00555000 | 2022-08-17 2:48PM EDT | 555.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 111 | 494 | 39.45% |
| QQQ230120C00560000 | 2022-08-19 10:39AM EDT | 560.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 113 | 281 | 41.41% |
| QQQ230120C00565000 | 2022-07-28 11:11AM EDT | 565.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 11 | 719 | 41.80% |
| QQQ230120C00570000 | 2022-07-29 2:49PM EDT | 570.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 96 | 4,280 | 39.06% |
| QQQ230120C00575000 | 2022-08-19 3:11PM EDT | 575.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 20 | 456 | 43.75% |
| QQQ230120C00580000 | 2022-07-21 4:13PM EDT | 580.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 94 | 41.80% |
| QQQ230120C00585000 | 2022-06-09 9:41AM EDT | 585.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 10 | 174 | 47.75% |
| QQQ230120C00590000 | 2022-08-19 2:19PM EDT | 590.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 30 | 175 | 45.31% |
| QQQ230120C00595000 | 2022-09-19 9:47AM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 644 | 41.02% |
| QQQ230120C00600000 | 2022-08-09 2:23PM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 903 | 41.41% |
| QQQ230120C00605000 | 2022-07-18 9:43AM EDT | 605.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 6 | 982 | 25.00% |
| QQQ230120C00610000 | 2022-09-22 10:35AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,789 | 42.19% |
Opzioni Putper20 gennaio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230120P00140000 | 2022-10-05 2:38PM EDT | 140.00 | 0.30 | 0.29 | 0.31 | -0.01 | -3.23% | 54 | 6,566 | 58.59% |
| QQQ230120P00145000 | 2022-10-04 3:14PM EDT | 145.00 | 0.35 | 0.35 | 0.37 | 0.00 | - | 55 | 431 | 57.37% |
| QQQ230120P00150000 | 2022-10-05 1:29PM EDT | 150.00 | 0.41 | 0.39 | 0.41 | +0.01 | +2.50% | 260 | 2,446 | 55.57% |
| QQQ230120P00155000 | 2022-10-05 1:19PM EDT | 155.00 | 0.49 | 0.47 | 0.49 | +0.03 | +6.52% | 63 | 1,194 | 54.44% |
| QQQ230120P00160000 | 2022-10-05 1:12PM EDT | 160.00 | 0.58 | 0.53 | 0.57 | +0.01 | +1.75% | 98 | 2,077 | 53.00% |
| QQQ230120P00165000 | 2022-10-05 12:13PM EDT | 165.00 | 0.67 | 0.61 | 0.63 | +0.02 | +3.08% | 118 | 1,980 | 51.47% |
| QQQ230120P00170000 | 2022-10-05 3:06PM EDT | 170.00 | 0.74 | 0.71 | 0.75 | -0.01 | -1.33% | 189 | 1,777 | 50.32% |
| QQQ230120P00175000 | 2022-10-05 1:41PM EDT | 175.00 | 0.89 | 0.85 | 0.88 | +0.02 | +2.30% | 70 | 5,028 | 49.45% |
| QQQ230120P00180000 | 2022-10-05 1:38PM EDT | 180.00 | 1.03 | 0.96 | 0.99 | 0.00 | - | 51 | 3,904 | 48.00% |
| QQQ230120P00185000 | 2022-10-05 1:33PM EDT | 185.00 | 1.18 | 1.12 | 1.14 | -0.01 | -0.84% | 74 | 5,587 | 46.78% |
| QQQ230120P00190000 | 2022-10-05 9:36AM EDT | 190.00 | 1.46 | 1.28 | 1.31 | +0.11 | +8.15% | 31 | 3,352 | 45.57% |
| QQQ230120P00195000 | 2022-10-05 11:30AM EDT | 195.00 | 1.65 | 1.49 | 1.51 | +0.06 | +3.77% | 38 | 4,591 | 44.42% |
| QQQ230120P00200000 | 2022-10-05 3:11PM EDT | 200.00 | 1.76 | 1.72 | 1.75 | -0.07 | -3.83% | 347 | 15,430 | 43.36% |
| QQQ230120P00205000 | 2022-10-05 2:43PM EDT | 205.00 | 2.12 | 2.03 | 2.05 | +0.04 | +1.92% | 8 | 2,249 | 42.43% |
| QQQ230120P00210000 | 2022-10-05 12:51PM EDT | 210.00 | 2.52 | 2.36 | 2.38 | +0.12 | +5.00% | 71 | 11,619 | 41.46% |
| QQQ230120P00215000 | 2022-10-05 1:51PM EDT | 215.00 | 2.82 | 2.74 | 2.77 | +0.07 | +2.55% | 19 | 7,462 | 40.53% |
| QQQ230120P00220000 | 2022-10-05 2:53PM EDT | 220.00 | 3.27 | 3.14 | 3.16 | +0.03 | +0.93% | 516 | 10,320 | 39.42% |
| QQQ230120P00225000 | 2022-10-05 2:31PM EDT | 225.00 | 3.83 | 3.59 | 3.62 | +0.04 | +1.06% | 22 | 7,028 | 38.37% |
| QQQ230120P00230000 | 2022-10-05 1:38PM EDT | 230.00 | 4.47 | 4.17 | 4.20 | +0.14 | +3.23% | 246 | 21,315 | 37.50% |
| QQQ230120P00235000 | 2022-10-05 12:49PM EDT | 235.00 | 5.22 | 4.85 | 4.89 | +0.19 | +3.78% | 140 | 7,351 | 36.72% |
| QQQ230120P00240000 | 2022-10-05 2:48PM EDT | 240.00 | 5.84 | 5.55 | 5.58 | +0.03 | +0.52% | 2,822 | 24,215 | 35.70% |
| QQQ230120P00245000 | 2022-10-05 2:55PM EDT | 245.00 | 6.70 | 6.50 | 6.53 | +0.06 | +0.90% | 772 | 11,538 | 35.08% |
| QQQ230120P00250000 | 2022-10-05 3:00PM EDT | 250.00 | 7.55 | 7.50 | 7.54 | +0.03 | +0.40% | 10,335 | 19,888 | 34.32% |
| QQQ230120P00255000 | 2022-10-05 3:05PM EDT | 255.00 | 8.58 | 8.54 | 8.58 | -0.16 | -1.83% | 178 | 14,296 | 33.36% |
| QQQ230120P00260000 | 2022-10-05 3:08PM EDT | 260.00 | 9.93 | 9.69 | 9.73 | +0.06 | +0.61% | 4,320 | 37,583 | 32.36% |
| QQQ230120P00265000 | 2022-10-05 3:12PM EDT | 265.00 | 11.20 | 11.05 | 11.09 | -0.02 | -0.18% | 4,891 | 12,690 | 31.49% |
| QQQ230120P00270000 | 2022-10-05 3:13PM EDT | 270.00 | 12.75 | 12.75 | 12.78 | -0.35 | -2.67% | 642 | 42,861 | 30.91% |
| QQQ230120P00275000 | 2022-10-05 3:10PM EDT | 275.00 | 14.56 | 14.37 | 14.41 | -0.23 | -1.56% | 608 | 20,240 | 29.91% |
| QQQ230120P00280000 | 2022-10-05 3:14PM EDT | 280.00 | 16.24 | 16.25 | 16.30 | -0.50 | -2.99% | 2,296 | 41,280 | 29.03% |
| QQQ230120P00285000 | 2022-10-05 3:13PM EDT | 285.00 | 18.46 | 18.38 | 18.43 | -0.53 | -2.79% | 1,240 | 22,643 | 28.20% |
| QQQ230120P00290000 | 2022-10-05 3:05PM EDT | 290.00 | 20.98 | 20.80 | 20.84 | -0.60 | -2.78% | 661 | 22,505 | 27.46% |
| QQQ230120P00295000 | 2022-10-05 2:12PM EDT | 295.00 | 24.59 | 23.31 | 23.37 | +0.72 | +3.02% | 22 | 14,730 | 26.54% |
| QQQ230120P00300000 | 2022-10-05 3:01PM EDT | 300.00 | 26.58 | 26.46 | 26.54 | +0.08 | +0.30% | 457 | 46,121 | 26.29% |
| QQQ230120P00305000 | 2022-10-05 2:48PM EDT | 305.00 | 30.22 | 29.25 | 29.33 | -0.28 | -0.92% | 9 | 11,187 | 24.95% |
| QQQ230120P00310000 | 2022-10-05 3:00PM EDT | 310.00 | 33.14 | 32.49 | 32.56 | +0.06 | +0.18% | 34 | 36,357 | 23.90% |
| QQQ230120P00315000 | 2022-10-05 1:46PM EDT | 315.00 | 37.70 | 36.13 | 36.22 | -1.18 | -3.03% | 20 | 17,682 | 23.19% |
| QQQ230120P00320000 | 2022-10-05 2:57PM EDT | 320.00 | 40.96 | 40.37 | 40.47 | -0.29 | -0.70% | 55 | 15,654 | 23.36% |
| QQQ230120P00325000 | 2022-10-05 12:07PM EDT | 325.00 | 48.18 | 44.14 | 44.43 | +2.68 | +5.89% | 8 | 4,729 | 22.36% |
| QQQ230120P00330000 | 2022-10-05 11:00AM EDT | 330.00 | 54.85 | 48.10 | 48.43 | +5.77 | +11.76% | 5 | 19,934 | 20.61% |
| QQQ230120P00335000 | 2022-10-04 3:59PM EDT | 335.00 | 53.65 | 52.79 | 53.14 | 0.00 | - | 12 | 19,279 | 20.83% |
| QQQ230120P00340000 | 2022-10-03 3:21PM EDT | 340.00 | 65.55 | 57.13 | 57.45 | 0.00 | - | 18 | 11,361 | 17.95% |
| QQQ230120P00345000 | 2022-10-05 2:56PM EDT | 345.00 | 63.39 | 62.29 | 62.66 | -0.56 | -0.88% | 1,001 | 3,131 | 20.76% |
| QQQ230120P00350000 | 2022-10-05 2:36PM EDT | 350.00 | 68.36 | 67.08 | 67.41 | -0.23 | -0.34% | 1 | 13,384 | 19.85% |
| QQQ230120P00355000 | 2022-10-04 3:27PM EDT | 355.00 | 73.55 | 72.21 | 72.56 | 0.00 | - | 25 | 1,949 | 22.33% |
| QQQ230120P00360000 | 2022-10-05 10:48AM EDT | 360.00 | 83.51 | 76.66 | 77.09 | +4.92 | +6.26% | 2 | 8,427 | 0.00% |
| QQQ230120P00365000 | 2022-09-30 3:24PM EDT | 365.00 | 95.58 | 81.66 | 82.09 | 0.00 | - | 2,250 | 179 | 0.00% |
| QQQ230120P00370000 | 2022-10-04 10:15AM EDT | 370.00 | 87.52 | 86.65 | 87.07 | 0.00 | - | 4 | 550 | 0.00% |
| QQQ230120P00375000 | 2022-09-30 3:52PM EDT | 375.00 | 106.84 | 92.22 | 92.62 | 0.00 | - | 1,266 | 1,797 | 27.17% |
| QQQ230120P00380000 | 2022-10-04 12:27PM EDT | 380.00 | 98.07 | 97.00 | 97.40 | 0.00 | - | 3 | 1,258 | 25.88% |
| QQQ230120P00385000 | 2022-09-30 3:24PM EDT | 385.00 | 115.61 | 101.66 | 102.08 | 0.00 | - | 50 | 62 | 0.00% |
| QQQ230120P00390000 | 2022-09-30 3:52PM EDT | 390.00 | 121.85 | 107.11 | 107.50 | 0.00 | - | 241 | 307 | 28.98% |
| QQQ230120P00395000 | 2022-09-30 3:52PM EDT | 395.00 | 127.05 | 112.20 | 112.59 | 0.00 | - | 120 | 178 | 30.88% |
| QQQ230120P00400000 | 2022-10-04 3:20PM EDT | 400.00 | 118.73 | 117.10 | 117.50 | 0.00 | - | 3 | 5,191 | 30.85% |
| QQQ230120P00405000 | 2022-10-03 9:55AM EDT | 405.00 | 135.83 | 122.09 | 122.49 | 0.00 | - | 6 | 82 | 31.64% |
| QQQ230120P00410000 | 2022-09-29 1:53PM EDT | 410.00 | 140.04 | 126.66 | 127.08 | 0.00 | - | 10 | 2 | 0.00% |
| QQQ230120P00415000 | 2022-09-28 4:02PM EDT | 415.00 | 134.97 | 132.22 | 132.62 | 0.00 | - | 24 | 12 | 34.89% |
| QQQ230120P00420000 | 2022-09-27 9:34AM EDT | 420.00 | 140.80 | 136.66 | 137.09 | 0.00 | - | 34 | 1 | 0.00% |
| QQQ230120P00425000 | 2022-09-28 3:38PM EDT | 425.00 | 144.50 | 142.02 | 142.43 | 0.00 | - | 2 | 8 | 34.30% |
| QQQ230120P00430000 | 2022-09-30 3:52PM EDT | 430.00 | 162.05 | 147.20 | 147.59 | 0.00 | - | 20 | 41 | 37.18% |
| QQQ230120P00435000 | 2022-10-03 1:17PM EDT | 435.00 | 163.11 | 151.66 | 152.08 | 0.00 | - | 70 | 171 | 0.00% |
| QQQ230120P00440000 | 2022-09-28 4:02PM EDT | 440.00 | 160.32 | 156.66 | 157.06 | 0.00 | - | 32 | 15 | 0.00% |
| QQQ230120P00445000 | 2022-10-03 10:35AM EDT | 445.00 | 173.36 | 162.15 | 162.55 | 0.00 | - | 1 | 36 | 39.16% |
| QQQ230120P00450000 | 2022-09-23 3:33PM EDT | 450.00 | 175.40 | 166.66 | 167.09 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ230120P00455000 | 2022-10-05 2:56PM EDT | 455.00 | 173.24 | 171.66 | 172.08 | -9.74 | -5.32% | 70 | 235 | 0.00% |
| QQQ230120P00460000 | 2022-10-03 1:20PM EDT | 460.00 | 188.08 | 176.66 | 177.08 | 0.00 | - | 69 | 136 | 0.00% |
| QQQ230120P00465000 | 2022-07-25 3:48PM EDT | 465.00 | 165.73 | 149.01 | 149.87 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ230120P00470000 | 2022-09-27 10:56AM EDT | 470.00 | 191.79 | 187.02 | 187.43 | 0.00 | - | 1 | 1 | 41.26% |
| QQQ230120P00475000 | 2022-10-03 2:46PM EDT | 475.00 | 200.40 | 192.08 | 192.48 | 0.00 | - | 1 | 4 | 42.77% |
| QQQ230120P00480000 | 2022-07-28 3:55PM EDT | 480.00 | 170.70 | 172.38 | 173.25 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ230120P00485000 | 2022-04-05 10:43AM EDT | 485.00 | 122.00 | 168.79 | 169.83 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230120P00490000 | 2022-09-26 3:04PM EDT | 490.00 | 213.98 | 206.66 | 207.06 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230120P00495000 | 2022-01-13 3:16PM EDT | 495.00 | 116.07 | 147.24 | 149.81 | 0.00 | - | 3 | 30 | 0.00% |
| QQQ230120P00500000 | 2022-09-21 3:31PM EDT | 500.00 | 213.56 | 216.94 | 217.36 | 0.00 | - | 17 | 0 | 44.12% |
| QQQ230120P00505000 | 2022-05-23 10:29AM EDT | 505.00 | 215.82 | 221.57 | 222.05 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ230120P00510000 | 2022-05-20 12:21PM EDT | 510.00 | 226.17 | 234.51 | 236.87 | 0.00 | - | 1 | 1 | 85.86% |
| QQQ230120P00515000 | 2022-03-03 4:04PM EDT | 515.00 | 173.60 | 153.21 | 154.50 | 0.00 | - | 100 | 80 | 0.00% |
| QQQ230120P00520000 | 2022-02-10 1:16PM EDT | 520.00 | 156.51 | 193.50 | 198.50 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230120P00545000 | 2022-05-17 9:54AM EDT | 545.00 | 241.55 | 273.17 | 273.70 | 0.00 | - | - | 1 | 99.45% |
| QQQ230120P00550000 | 2022-07-11 9:54AM EDT | 550.00 | 261.30 | 224.02 | 224.70 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120P00555000 | 2022-09-09 9:42AM EDT | 555.00 | 251.33 | 272.02 | 272.43 | 0.00 | - | 1 | 0 | 52.34% |
| QQQ230120P00565000 | 2021-11-10 7:53AM EDT | 565.00 | 188.55 | 167.39 | 170.04 | 0.00 | - | - | - | 0.00% |
| QQQ230120P00570000 | 2022-01-10 4:51PM EDT | 570.00 | 191.09 | 202.92 | 204.72 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230120P00590000 | 2022-04-26 10:45AM EDT | 590.00 | 269.01 | 290.75 | 291.84 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ230120P00595000 | 2021-11-29 10:30AM EDT | 595.00 | 198.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230120P00600000 | 2022-05-06 10:56AM EDT | 600.00 | 287.77 | 293.37 | 294.42 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120P00610000 | 2022-08-01 12:17PM EDT | 610.00 | 293.13 | 308.05 | 308.44 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
