Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230217C00130000 | 2023-01-27 2:51PM EST | 130.00 | 167.77 | 165.30 | 168.62 | +4.39 | +2.69% | 8 | 15 | 172.66% |
| QQQ230217C00135000 | 2023-01-27 3:45PM EST | 135.00 | 162.72 | 160.33 | 163.68 | +33.09 | +25.53% | 6 | 11 | 167.14% |
| QQQ230217C00140000 | 2023-01-27 2:45PM EST | 140.00 | 157.44 | 155.98 | 157.06 | +31.29 | +24.80% | 1 | 7 | 137.21% |
| QQQ230217C00145000 | 2022-10-24 8:53AM EST | 145.00 | 132.76 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ230217C00150000 | 2023-01-27 10:10AM EST | 150.00 | 145.45 | 145.76 | 147.32 | +20.82 | +16.71% | 8 | 10 | 126.86% |
| QQQ230217C00155000 | 2022-12-20 9:50AM EST | 155.00 | 113.39 | 121.33 | 121.70 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ230217C00160000 | 2022-12-22 1:18PM EST | 160.00 | 104.06 | 122.97 | 123.25 | 0.00 | - | - | 76 | 0.00% |
| QQQ230217C00165000 | 2022-12-28 3:09PM EST | 165.00 | 96.50 | 130.80 | 132.40 | 0.00 | - | 1 | 0 | 113.67% |
| QQQ230217C00170000 | 2023-01-27 10:33AM EST | 170.00 | 125.31 | 125.81 | 127.39 | +12.08 | +10.67% | 1 | 145 | 108.40% |
| QQQ230217C00175000 | 2023-01-06 12:13PM EST | 175.00 | 92.61 | 120.83 | 122.43 | 0.00 | - | 2 | 0 | 104.59% |
| QQQ230217C00180000 | 2023-01-27 2:45PM EST | 180.00 | 117.55 | 115.84 | 117.41 | +8.53 | +7.82% | 1 | 78 | 99.41% |
| QQQ230217C00185000 | 2023-01-11 1:45PM EST | 185.00 | 92.06 | 110.86 | 112.47 | 0.00 | - | 2 | 1 | 96.00% |
| QQQ230217C00190000 | 2023-01-20 4:05PM EST | 190.00 | 93.26 | 106.52 | 106.79 | 0.00 | - | 14 | 663 | 90.82% |
| QQQ230217C00195000 | 2023-01-26 10:29AM EST | 195.00 | 96.86 | 101.53 | 101.81 | 0.00 | - | 2 | 12 | 86.67% |
| QQQ230217C00200000 | 2023-01-26 10:29AM EST | 200.00 | 91.96 | 96.56 | 96.80 | 0.00 | - | 9 | 712 | 82.37% |
| QQQ230217C00205000 | 2023-01-20 10:20AM EST | 205.00 | 73.49 | 91.58 | 91.84 | 0.00 | - | 21 | 24 | 78.71% |
| QQQ230217C00210000 | 2023-01-19 12:14PM EST | 210.00 | 65.88 | 86.58 | 86.85 | 0.00 | - | 2 | 12 | 74.37% |
| QQQ230217C00215000 | 2023-01-04 3:56PM EST | 215.00 | 51.95 | 81.59 | 81.86 | 0.00 | - | 6 | 9 | 70.22% |
| QQQ230217C00220000 | 2023-01-19 9:46AM EST | 220.00 | 56.48 | 76.61 | 76.88 | 0.00 | - | 2 | 28 | 66.36% |
| QQQ230217C00225000 | 2023-01-18 11:16AM EST | 225.00 | 56.63 | 71.64 | 71.91 | 0.00 | - | 3 | 14 | 62.70% |
| QQQ230217C00230000 | 2023-01-27 3:09PM EST | 230.00 | 68.70 | 66.68 | 66.91 | +11.92 | +20.99% | 20 | 81 | 58.84% |
| QQQ230217C00235000 | 2023-01-26 3:38PM EST | 235.00 | 58.43 | 61.70 | 61.96 | 0.00 | - | 3 | 351 | 55.27% |
| QQQ230217C00238000 | 2023-01-17 1:48PM EST | 238.00 | 45.04 | 58.72 | 58.98 | 0.00 | - | 2 | 2 | 53.08% |
| QQQ230217C00240000 | 2023-01-27 10:22AM EST | 240.00 | 55.11 | 56.76 | 56.98 | +2.34 | +4.43% | 2 | 324 | 51.73% |
| QQQ230217C00242000 | 2023-01-27 1:32PM EST | 242.00 | 55.25 | 54.76 | 55.00 | +3.73 | +7.24% | 1 | 303 | 50.20% |
| QQQ230217C00244000 | 2023-01-20 3:30PM EST | 244.00 | 39.76 | 52.80 | 53.02 | 0.00 | - | 15 | 108 | 50.59% |
| QQQ230217C00245000 | 2023-01-27 3:08PM EST | 245.00 | 53.78 | 51.81 | 52.04 | +5.03 | +10.32% | 20 | 340 | 50.00% |
| QQQ230217C00246000 | 2023-01-13 9:49AM EST | 246.00 | 32.90 | 50.83 | 51.05 | 0.00 | - | 12 | 192 | 49.27% |
| QQQ230217C00248000 | 2023-01-09 10:30AM EST | 248.00 | 28.71 | 48.84 | 49.08 | 0.00 | - | 5 | 50 | 47.93% |
| QQQ230217C00250000 | 2023-01-27 3:58PM EST | 250.00 | 47.01 | 46.87 | 47.11 | +2.88 | +6.53% | 26 | 806 | 46.56% |
| QQQ230217C00252000 | 2023-01-23 2:18PM EST | 252.00 | 38.70 | 44.91 | 45.19 | 0.00 | - | 1 | 312 | 45.73% |
| QQQ230217C00254000 | 2023-01-20 11:34AM EST | 254.00 | 27.43 | 42.96 | 43.23 | 0.00 | - | 5 | 147 | 44.41% |
| QQQ230217C00255000 | 2023-01-27 3:05PM EST | 255.00 | 43.64 | 41.98 | 42.22 | +8.39 | +23.80% | 30 | 627 | 43.41% |
| QQQ230217C00256000 | 2023-01-27 3:12PM EST | 256.00 | 42.95 | 41.00 | 41.24 | +10.02 | +30.43% | 5 | 2,432 | 42.73% |
| QQQ230217C00258000 | 2023-01-27 9:45AM EST | 258.00 | 36.68 | 39.05 | 39.34 | +9.47 | +34.80% | 2 | 508 | 41.94% |
| QQQ230217C00260000 | 2023-01-27 3:42PM EST | 260.00 | 38.99 | 37.14 | 37.36 | +4.51 | +13.08% | 94 | 7,586 | 40.33% |
| QQQ230217C00262000 | 2023-01-27 3:55PM EST | 262.00 | 35.65 | 35.20 | 35.47 | +5.52 | +18.32% | 13 | 1,761 | 39.50% |
| QQQ230217C00264000 | 2023-01-27 1:02PM EST | 264.00 | 33.12 | 33.31 | 33.52 | +6.25 | +23.26% | 5 | 3,627 | 38.09% |
| QQQ230217C00265000 | 2023-01-27 3:22PM EST | 265.00 | 33.58 | 32.34 | 32.57 | +3.81 | +12.80% | 61 | 17,076 | 37.55% |
| QQQ230217C00266000 | 2023-01-27 3:45PM EST | 266.00 | 32.64 | 31.39 | 31.62 | +5.83 | +21.75% | 25 | 8,361 | 37.01% |
| QQQ230217C00268000 | 2023-01-27 3:45PM EST | 268.00 | 30.79 | 29.52 | 29.76 | +5.66 | +22.52% | 10 | 3,922 | 36.16% |
| QQQ230217C00270000 | 2023-01-27 3:41PM EST | 270.00 | 29.44 | 27.66 | 27.88 | +4.03 | +15.86% | 98 | 29,779 | 35.06% |
| QQQ230217C00272000 | 2023-01-27 3:16PM EST | 272.00 | 27.17 | 25.77 | 26.07 | +4.40 | +19.32% | 46 | 2,508 | 34.31% |
| QQQ230217C00274000 | 2023-01-27 3:06PM EST | 274.00 | 25.58 | 23.98 | 24.26 | +3.69 | +16.86% | 8 | 2,503 | 33.44% |
| QQQ230217C00275000 | 2023-01-27 3:59PM EST | 275.00 | 23.31 | 23.15 | 23.35 | +2.28 | +10.84% | 160 | 32,656 | 32.91% |
| QQQ230217C00276000 | 2023-01-27 3:44PM EST | 276.00 | 23.30 | 22.21 | 22.49 | +3.54 | +17.91% | 87 | 2,721 | 32.64% |
| QQQ230217C00278000 | 2023-01-27 3:53PM EST | 278.00 | 20.78 | 20.53 | 20.73 | +2.38 | +12.93% | 97 | 3,856 | 31.76% |
| QQQ230217C00280000 | 2023-01-27 3:59PM EST | 280.00 | 18.99 | 18.84 | 19.06 | +2.29 | +13.71% | 1,144 | 52,133 | 31.17% |
| QQQ230217C00282000 | 2023-01-27 4:00PM EST | 282.00 | 17.43 | 17.19 | 17.42 | +2.54 | +17.06% | 352 | 9,772 | 30.52% |
| QQQ230217C00284000 | 2023-01-27 3:53PM EST | 284.00 | 15.72 | 15.60 | 15.82 | +2.00 | +14.58% | 418 | 4,864 | 29.86% |
| QQQ230217C00285000 | 2023-01-27 4:03PM EST | 285.00 | 14.92 | 14.82 | 15.04 | +2.44 | +19.55% | 478 | 40,250 | 29.53% |
| QQQ230217C00286000 | 2023-01-27 3:53PM EST | 286.00 | 14.45 | 14.06 | 14.24 | +2.35 | +19.42% | 143 | 10,356 | 29.07% |
| QQQ230217C00288000 | 2023-01-27 4:14PM EST | 288.00 | 12.76 | 12.59 | 12.81 | +1.88 | +17.28% | 2,707 | 5,216 | 28.66% |
| QQQ230217C00290000 | 2023-01-27 4:14PM EST | 290.00 | 11.33 | 11.18 | 11.39 | +2.20 | +24.10% | 15,500 | 52,441 | 28.05% |
| QQQ230217C00292000 | 2023-01-27 4:05PM EST | 292.00 | 9.91 | 9.86 | 10.05 | +1.90 | +23.72% | 2,397 | 6,912 | 27.48% |
| QQQ230217C00293000 | 2023-01-27 3:59PM EST | 293.00 | 9.31 | 9.24 | 9.42 | +1.89 | +25.47% | 1,302 | 2,294 | 27.24% |
| QQQ230217C00294000 | 2023-01-27 4:14PM EST | 294.00 | 8.71 | 8.61 | 8.80 | +1.68 | +23.90% | 11,546 | 15,047 | 26.97% |
| QQQ230217C00295000 | 2023-01-27 4:13PM EST | 295.00 | 8.05 | 8.03 | 8.21 | +1.55 | +23.85% | 17,139 | 14,990 | 26.73% |
| QQQ230217C00296000 | 2023-01-27 4:14PM EST | 296.00 | 7.55 | 7.52 | 7.64 | +1.44 | +23.57% | 4,083 | 2,133 | 26.50% |
| QQQ230217C00297000 | 2023-01-27 4:07PM EST | 297.00 | 7.01 | 6.98 | 7.07 | +1.46 | +26.31% | 2,540 | 4,359 | 26.19% |
| QQQ230217C00298000 | 2023-01-27 4:07PM EST | 298.00 | 6.50 | 6.46 | 6.54 | +1.43 | +28.21% | 2,356 | 2,595 | 25.95% |
| QQQ230217C00299000 | 2023-01-27 4:14PM EST | 299.00 | 5.99 | 5.97 | 6.05 | +1.32 | +28.27% | 1,732 | 2,282 | 25.77% |
| QQQ230217C00300000 | 2023-01-27 4:13PM EST | 300.00 | 5.55 | 5.50 | 5.57 | +1.36 | +32.46% | 11,476 | 27,187 | 25.55% |
| QQQ230217C00301000 | 2023-01-27 3:59PM EST | 301.00 | 5.11 | 5.05 | 5.08 | +0.96 | +23.13% | 1,608 | 1,756 | 25.21% |
| QQQ230217C00302000 | 2023-01-27 3:59PM EST | 302.00 | 4.71 | 4.59 | 4.70 | +1.17 | +33.05% | 2,473 | 4,046 | 25.19% |
| QQQ230217C00303000 | 2023-01-27 4:05PM EST | 303.00 | 4.19 | 4.20 | 4.29 | +0.97 | +30.12% | 2,962 | 1,836 | 24.98% |
| QQQ230217C00304000 | 2023-01-27 3:55PM EST | 304.00 | 3.94 | 3.82 | 3.93 | +1.08 | +37.76% | 4,019 | 1,912 | 24.87% |
| QQQ230217C00305000 | 2023-01-27 4:14PM EST | 305.00 | 3.52 | 3.50 | 3.57 | +0.93 | +35.91% | 3,244 | 17,155 | 24.68% |
| QQQ230217C00306000 | 2023-01-27 3:57PM EST | 306.00 | 3.30 | 3.18 | 3.21 | +1.00 | +43.48% | 1,325 | 4,231 | 24.41% |
| QQQ230217C00308000 | 2023-01-27 4:03PM EST | 308.00 | 2.61 | 2.59 | 2.62 | +0.68 | +35.23% | 1,847 | 4,586 | 24.12% |
| QQQ230217C00310000 | 2023-01-27 4:14PM EST | 310.00 | 2.11 | 2.10 | 2.12 | +0.61 | +40.67% | 10,086 | 26,795 | 23.89% |
| QQQ230217C00312000 | 2023-01-27 3:58PM EST | 312.00 | 1.73 | 1.67 | 1.70 | +0.52 | +42.98% | 537 | 2,656 | 23.69% |
| QQQ230217C00314000 | 2023-01-27 3:54PM EST | 314.00 | 1.36 | 1.33 | 1.35 | +0.39 | +40.21% | 348 | 7,804 | 23.51% |
| QQQ230217C00315000 | 2023-01-27 4:13PM EST | 315.00 | 1.21 | 1.18 | 1.20 | +0.42 | +53.16% | 13,412 | 3,163 | 23.44% |
| QQQ230217C00316000 | 2023-01-27 3:44PM EST | 316.00 | 1.30 | 1.04 | 1.06 | +0.57 | +78.08% | 2,669 | 1,071 | 23.34% |
| QQQ230217C00318000 | 2023-01-27 3:51PM EST | 318.00 | 0.90 | 0.81 | 0.86 | +0.36 | +66.67% | 1,280 | 1,544 | 23.47% |
| QQQ230217C00320000 | 2023-01-27 4:13PM EST | 320.00 | 0.65 | 0.62 | 0.64 | +0.21 | +47.73% | 12,306 | 6,140 | 23.12% |
| QQQ230217C00322000 | 2023-01-27 3:57PM EST | 322.00 | 0.50 | 0.47 | 0.49 | +0.17 | +51.52% | 1,794 | 2,144 | 23.02% |
| QQQ230217C00324000 | 2023-01-27 3:57PM EST | 324.00 | 0.39 | 0.36 | 0.37 | +0.13 | +50.00% | 118 | 821 | 22.93% |
| QQQ230217C00325000 | 2023-01-27 4:09PM EST | 325.00 | 0.32 | 0.31 | 0.32 | +0.09 | +39.13% | 516 | 1,436 | 22.85% |
| QQQ230217C00326000 | 2023-01-27 3:29PM EST | 326.00 | 0.36 | 0.27 | 0.28 | +0.17 | +89.47% | 54 | 686 | 22.88% |
| QQQ230217C00330000 | 2023-01-27 3:59PM EST | 330.00 | 0.17 | 0.15 | 0.16 | +0.04 | +30.77% | 991 | 7,595 | 22.90% |
| QQQ230217C00335000 | 2023-01-27 4:08PM EST | 335.00 | 0.09 | 0.07 | 0.09 | +0.01 | +12.50% | 370 | 2,069 | 23.44% |
| QQQ230217C00340000 | 2023-01-27 3:39PM EST | 340.00 | 0.06 | 0.04 | 0.06 | +0.03 | +100.00% | 188 | 1,552 | 24.51% |
| QQQ230217C00345000 | 2023-01-27 4:01PM EST | 345.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 535 | 6,870 | 25.49% |
| QQQ230217C00350000 | 2023-01-27 3:59PM EST | 350.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 118 | 2,855 | 26.76% |
| QQQ230217C00355000 | 2023-01-26 3:44PM EST | 355.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 35 | 946 | 27.54% |
| QQQ230217C00360000 | 2023-01-27 3:32PM EST | 360.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 49 | 2,265 | 29.30% |
| QQQ230217C00365000 | 2023-01-27 2:48PM EST | 365.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 45 | 1,275 | 31.25% |
| QQQ230217C00370000 | 2023-01-03 9:52AM EST | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 774 | 31.25% |
| QQQ230217C00375000 | 2023-01-20 3:36PM EST | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,120 | 32.81% |
| QQQ230217C00380000 | 2023-01-04 12:33PM EST | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,996 | 34.38% |
| QQQ230217C00385000 | 2022-12-12 11:29AM EST | 385.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 30 | 68 | 35.94% |
| QQQ230217C00390000 | 2023-01-06 3:39PM EST | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,061 | 37.50% |
| QQQ230217C00395000 | 2022-12-22 1:32PM EST | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 240 | 39.06% |
| QQQ230217C00400000 | 2022-12-07 2:46PM EST | 400.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 214 | 686 | 40.63% |
| QQQ230217C00405000 | 2023-01-23 3:05PM EST | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 101 | 42.19% |
Opzioni Putper17 febbraio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230217P00130000 | 2023-01-11 12:50PM EST | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,942 | 103.13% |
| QQQ230217P00135000 | 2023-01-09 11:03AM EST | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 280 | 640 | 96.88% |
| QQQ230217P00140000 | 2023-01-10 11:18AM EST | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 704 | 93.75% |
| QQQ230217P00145000 | 2023-01-20 12:41PM EST | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 2,251 | 90.63% |
| QQQ230217P00150000 | 2023-01-05 10:52AM EST | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 327 | 84.38% |
| QQQ230217P00155000 | 2023-01-23 12:01PM EST | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 229 | 81.25% |
| QQQ230217P00160000 | 2023-01-23 3:27PM EST | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 433 | 1,820 | 78.13% |
| QQQ230217P00165000 | 2023-01-27 3:11PM EST | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3,044 | 764 | 73.44% |
| QQQ230217P00170000 | 2023-01-27 10:49AM EST | 170.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 1,164 | 74.22% |
| QQQ230217P00175000 | 2023-01-27 3:02PM EST | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,461 | 1,535 | 67.19% |
| QQQ230217P00180000 | 2023-01-27 3:10PM EST | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 774 | 4,856 | 62.50% |
| QQQ230217P00185000 | 2023-01-23 10:42AM EST | 185.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 892 | 65.63% |
| QQQ230217P00190000 | 2023-01-27 3:10PM EST | 190.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,151 | 5,182 | 60.16% |
| QQQ230217P00195000 | 2023-01-23 2:53PM EST | 195.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 7 | 837 | 58.59% |
| QQQ230217P00197000 | 2023-01-20 1:29PM EST | 197.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 828 | 57.81% |
| QQQ230217P00198000 | 2023-01-19 9:33AM EST | 198.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 70 | 891 | 57.03% |
| QQQ230217P00199000 | 2023-01-06 11:46AM EST | 199.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 750 | 565 | 54.69% |
| QQQ230217P00200000 | 2023-01-27 11:46AM EST | 200.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 8,364 | 55.47% |
| QQQ230217P00205000 | 2023-01-27 3:37PM EST | 205.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 368 | 48,376 | 52.34% |
| QQQ230217P00210000 | 2023-01-27 12:20PM EST | 210.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 13 | 3,864 | 51.56% |
| QQQ230217P00215000 | 2023-01-27 3:38PM EST | 215.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 40 | 32,446 | 49.22% |
| QQQ230217P00220000 | 2023-01-27 3:52PM EST | 220.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 20 | 29,951 | 47.27% |
| QQQ230217P00225000 | 2023-01-27 4:14PM EST | 225.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 610 | 79,785 | 44.14% |
| QQQ230217P00230000 | 2023-01-27 3:59PM EST | 230.00 | 0.04 | 0.04 | 0.06 | -0.03 | -42.86% | 292 | 34,541 | 42.77% |
| QQQ230217P00235000 | 2023-01-27 4:05PM EST | 235.00 | 0.06 | 0.06 | 0.07 | -0.04 | -40.00% | 384 | 18,231 | 40.23% |
| QQQ230217P00238000 | 2023-01-27 4:07PM EST | 238.00 | 0.08 | 0.08 | 0.09 | -0.04 | -33.33% | 1,394 | 2,198 | 39.55% |
| QQQ230217P00240000 | 2023-01-27 4:13PM EST | 240.00 | 0.09 | 0.09 | 0.10 | -0.06 | -40.00% | 1,248 | 59,124 | 38.77% |
| QQQ230217P00242000 | 2023-01-27 3:56PM EST | 242.00 | 0.10 | 0.10 | 0.12 | -0.07 | -41.18% | 82 | 4,225 | 38.33% |
| QQQ230217P00244000 | 2023-01-27 3:38PM EST | 244.00 | 0.10 | 0.12 | 0.13 | -0.10 | -50.00% | 33 | 1,703 | 37.40% |
| QQQ230217P00245000 | 2023-01-27 3:53PM EST | 245.00 | 0.13 | 0.13 | 0.14 | -0.08 | -38.10% | 210 | 52,581 | 37.11% |
| QQQ230217P00246000 | 2023-01-27 3:38PM EST | 246.00 | 0.12 | 0.14 | 0.16 | -0.10 | -45.45% | 3,203 | 6,766 | 37.11% |
| QQQ230217P00248000 | 2023-01-27 3:14PM EST | 248.00 | 0.15 | 0.16 | 0.18 | -0.09 | -37.50% | 128 | 3,069 | 36.33% |
| QQQ230217P00250000 | 2023-01-27 4:12PM EST | 250.00 | 0.20 | 0.19 | 0.20 | -0.07 | -25.93% | 5,679 | 46,902 | 35.50% |
| QQQ230217P00252000 | 2023-01-27 3:57PM EST | 252.00 | 0.22 | 0.22 | 0.24 | -0.12 | -35.29% | 61 | 2,097 | 35.11% |
| QQQ230217P00254000 | 2023-01-27 3:20PM EST | 254.00 | 0.22 | 0.26 | 0.27 | -0.17 | -43.59% | 231 | 5,255 | 34.33% |
| QQQ230217P00255000 | 2023-01-27 4:13PM EST | 255.00 | 0.29 | 0.28 | 0.29 | -0.13 | -30.95% | 4,291 | 15,010 | 34.01% |
| QQQ230217P00256000 | 2023-01-27 3:56PM EST | 256.00 | 0.29 | 0.30 | 0.31 | -0.16 | -35.56% | 81 | 5,230 | 33.64% |
| QQQ230217P00258000 | 2023-01-27 3:58PM EST | 258.00 | 0.35 | 0.35 | 0.36 | -0.16 | -31.37% | 130 | 2,840 | 33.06% |
| QQQ230217P00260000 | 2023-01-27 4:06PM EST | 260.00 | 0.41 | 0.40 | 0.42 | -0.20 | -32.79% | 9,063 | 77,162 | 32.50% |
| QQQ230217P00262000 | 2023-01-27 3:49PM EST | 262.00 | 0.44 | 0.47 | 0.51 | -0.26 | -37.14% | 436 | 14,039 | 32.20% |
| QQQ230217P00264000 | 2023-01-27 3:56PM EST | 264.00 | 0.55 | 0.56 | 0.59 | -0.28 | -33.73% | 213 | 4,956 | 31.58% |
| QQQ230217P00265000 | 2023-01-27 4:14PM EST | 265.00 | 0.60 | 0.60 | 0.64 | -0.28 | -31.82% | 4,463 | 49,964 | 31.32% |
| QQQ230217P00266000 | 2023-01-27 4:02PM EST | 266.00 | 0.66 | 0.66 | 0.67 | -0.27 | -29.03% | 817 | 14,475 | 30.84% |
| QQQ230217P00268000 | 2023-01-27 4:10PM EST | 268.00 | 0.79 | 0.77 | 0.79 | -0.33 | -29.46% | 396 | 10,966 | 30.35% |
| QQQ230217P00270000 | 2023-01-27 4:13PM EST | 270.00 | 0.90 | 0.91 | 0.93 | -0.41 | -31.30% | 8,433 | 59,556 | 29.86% |
| QQQ230217P00272000 | 2023-01-27 4:04PM EST | 272.00 | 1.10 | 1.07 | 1.09 | -0.36 | -24.66% | 865 | 5,616 | 29.35% |
| QQQ230217P00274000 | 2023-01-27 3:59PM EST | 274.00 | 1.27 | 1.27 | 1.28 | -0.53 | -29.44% | 652 | 3,496 | 28.87% |
| QQQ230217P00275000 | 2023-01-27 4:13PM EST | 275.00 | 1.37 | 1.36 | 1.40 | -0.56 | -29.02% | 10,972 | 46,309 | 28.72% |
| QQQ230217P00276000 | 2023-01-27 3:49PM EST | 276.00 | 1.40 | 1.49 | 1.51 | -0.59 | -29.65% | 282 | 5,059 | 28.44% |
| QQQ230217P00278000 | 2023-01-27 4:02PM EST | 278.00 | 1.76 | 1.76 | 1.78 | -0.56 | -24.14% | 506 | 8,480 | 28.04% |
| QQQ230217P00280000 | 2023-01-27 4:14PM EST | 280.00 | 2.06 | 2.06 | 2.08 | -0.77 | -27.21% | 17,813 | 106,415 | 27.57% |
| QQQ230217P00282000 | 2023-01-27 4:10PM EST | 282.00 | 2.43 | 2.41 | 2.44 | -0.68 | -21.86% | 11,027 | 21,556 | 27.17% |
| QQQ230217P00284000 | 2023-01-27 4:02PM EST | 284.00 | 2.85 | 2.82 | 2.84 | -0.81 | -22.13% | 730 | 5,952 | 26.71% |
| QQQ230217P00285000 | 2023-01-27 4:14PM EST | 285.00 | 3.05 | 3.04 | 3.07 | -1.03 | -25.25% | 20,897 | 22,864 | 26.51% |
| QQQ230217P00286000 | 2023-01-27 4:13PM EST | 286.00 | 3.27 | 3.28 | 3.32 | -1.02 | -23.78% | 919 | 6,306 | 26.34% |
| QQQ230217P00288000 | 2023-01-27 3:59PM EST | 288.00 | 3.82 | 3.79 | 3.83 | -1.23 | -24.36% | 3,694 | 4,812 | 25.84% |
| QQQ230217P00290000 | 2023-01-27 4:14PM EST | 290.00 | 4.39 | 4.39 | 4.43 | -1.41 | -24.31% | 20,448 | 28,600 | 25.42% |
| QQQ230217P00292000 | 2023-01-27 4:01PM EST | 292.00 | 5.05 | 5.05 | 5.10 | -1.42 | -21.95% | 1,828 | 3,351 | 24.96% |
| QQQ230217P00293000 | 2023-01-27 4:13PM EST | 293.00 | 5.48 | 5.42 | 5.50 | -1.62 | -22.82% | 1,269 | 2,296 | 24.87% |
| QQQ230217P00294000 | 2023-01-27 4:08PM EST | 294.00 | 5.84 | 5.81 | 5.85 | -1.51 | -20.54% | 3,768 | 2,640 | 24.51% |
| QQQ230217P00295000 | 2023-01-27 4:14PM EST | 295.00 | 6.22 | 6.19 | 6.29 | -1.63 | -20.76% | 7,199 | 3,024 | 24.40% |
| QQQ230217P00296000 | 2023-01-27 4:09PM EST | 296.00 | 6.68 | 6.65 | 6.71 | -1.43 | -17.63% | 2,283 | 1,485 | 24.14% |
| QQQ230217P00297000 | 2023-01-27 4:11PM EST | 297.00 | 7.20 | 7.09 | 7.19 | -1.63 | -18.46% | 1,090 | 2,771 | 24.01% |
| QQQ230217P00298000 | 2023-01-27 3:59PM EST | 298.00 | 7.60 | 7.57 | 7.65 | -1.79 | -19.06% | 992 | 885 | 23.73% |
| QQQ230217P00299000 | 2023-01-27 3:55PM EST | 299.00 | 8.11 | 8.08 | 8.20 | -1.73 | -17.58% | 638 | 868 | 23.68% |
| QQQ230217P00300000 | 2023-01-27 4:07PM EST | 300.00 | 8.69 | 8.60 | 8.74 | -1.85 | -17.55% | 1,773 | 3,159 | 23.51% |
| QQQ230217P00301000 | 2023-01-27 3:59PM EST | 301.00 | 9.23 | 9.18 | 9.31 | -2.08 | -18.39% | 688 | 531 | 23.37% |
| QQQ230217P00302000 | 2023-01-27 3:59PM EST | 302.00 | 9.83 | 9.69 | 9.90 | -2.02 | -17.05% | 468 | 281 | 23.20% |
| QQQ230217P00303000 | 2023-01-27 3:58PM EST | 303.00 | 10.35 | 10.30 | 10.52 | -2.34 | -18.44% | 801 | 123 | 23.07% |
| QQQ230217P00304000 | 2023-01-27 4:01PM EST | 304.00 | 10.96 | 10.95 | 11.16 | -3.18 | -22.49% | 764 | 162 | 22.91% |
| QQQ230217P00305000 | 2023-01-27 3:49PM EST | 305.00 | 11.13 | 11.59 | 11.82 | -3.05 | -21.51% | 461 | 1,985 | 22.75% |
| QQQ230217P00306000 | 2023-01-27 3:47PM EST | 306.00 | 11.63 | 12.30 | 12.51 | -4.79 | -29.17% | 290 | 105 | 22.62% |
| QQQ230217P00308000 | 2023-01-27 3:27PM EST | 308.00 | 12.79 | 13.73 | 13.97 | -4.32 | -25.25% | 71 | 112 | 22.41% |
| QQQ230217P00310000 | 2023-01-27 3:32PM EST | 310.00 | 14.01 | 15.24 | 15.51 | -3.60 | -20.44% | 110 | 458 | 22.21% |
| QQQ230217P00312000 | 2023-01-27 11:33AM EST | 312.00 | 17.70 | 16.84 | 17.12 | -2.54 | -12.55% | 13 | 39 | 21.97% |
| QQQ230217P00314000 | 2023-01-27 11:43AM EST | 314.00 | 19.02 | 18.51 | 18.82 | -3.98 | -17.30% | 17 | 44 | 21.89% |
| QQQ230217P00315000 | 2023-01-27 4:07PM EST | 315.00 | 19.57 | 19.37 | 19.68 | -3.00 | -13.29% | 130 | 1,790 | 21.77% |
| QQQ230217P00316000 | 2023-01-25 1:17PM EST | 316.00 | 30.37 | 20.27 | 20.57 | 0.00 | - | 100 | 22 | 21.75% |
| QQQ230217P00318000 | 2023-01-27 3:46PM EST | 318.00 | 21.13 | 22.05 | 22.38 | -5.73 | -21.33% | 62 | 6 | 21.73% |
| QQQ230217P00320000 | 2023-01-27 3:58PM EST | 320.00 | 24.00 | 23.95 | 24.20 | -3.00 | -11.11% | 886 | 116 | 21.41% |
| QQQ230217P00322000 | 2023-01-27 3:40PM EST | 322.00 | 24.34 | 25.85 | 26.10 | -9.98 | -29.08% | 24 | 0 | 21.56% |
| QQQ230217P00324000 | 2023-01-27 3:40PM EST | 324.00 | 26.25 | 27.78 | 28.03 | -13.59 | -34.11% | 34 | 0 | 21.85% |
| QQQ230217P00325000 | 2023-01-27 3:44PM EST | 325.00 | 27.33 | 28.76 | 29.00 | -10.01 | -26.81% | 17 | 12 | 22.00% |
| QQQ230217P00326000 | 2023-01-26 9:49AM EST | 326.00 | 34.67 | 29.74 | 29.99 | 0.00 | - | 1 | 0 | 22.41% |
| QQQ230217P00330000 | 2023-01-27 10:22AM EST | 330.00 | 35.65 | 33.40 | 34.21 | -2.80 | -7.28% | 2 | 3 | 27.88% |
| QQQ230217P00335000 | 2023-01-05 2:14PM EST | 335.00 | 72.30 | 38.72 | 38.96 | 0.00 | - | 1 | 0 | 26.91% |
| QQQ230217P00340000 | 2023-01-27 3:25PM EST | 340.00 | 42.39 | 43.72 | 43.95 | -7.50 | -15.03% | 1 | 3 | 29.32% |
| QQQ230217P00345000 | 2023-01-25 4:04PM EST | 345.00 | 57.14 | 48.72 | 48.95 | 0.00 | - | 3 | 3 | 31.89% |
| QQQ230217P00350000 | 2023-01-26 1:18PM EST | 350.00 | 59.49 | 53.72 | 53.95 | 0.00 | - | 1 | 4 | 34.38% |
| QQQ230217P00355000 | 2023-01-26 3:01PM EST | 355.00 | 61.80 | 58.70 | 58.96 | 0.00 | - | 1 | 0 | 37.06% |
| QQQ230217P00360000 | 2022-12-21 9:41AM EST | 360.00 | 89.50 | 77.32 | 77.54 | 0.00 | - | 1 | 0 | 119.23% |
| QQQ230217P00365000 | 2023-01-27 9:44AM EST | 365.00 | 71.86 | 68.70 | 68.96 | -26.26 | -26.76% | 4 | 0 | 41.75% |
| QQQ230217P00370000 | 2023-01-25 1:02PM EST | 370.00 | 84.61 | 73.70 | 73.97 | 0.00 | - | 1 | 0 | 44.29% |
| QQQ230217P00375000 | 2022-11-22 12:57PM EST | 375.00 | 91.35 | 107.72 | 108.03 | 0.00 | - | 5 | 0 | 191.01% |
| QQQ230217P00380000 | 2022-12-22 12:45PM EST | 380.00 | 116.18 | 97.32 | 97.54 | 0.00 | - | 1 | 0 | 135.01% |
| QQQ230217P00390000 | 2022-12-27 11:59AM EST | 390.00 | 125.20 | 95.23 | 99.07 | 0.00 | - | - | 0 | 89.25% |
| QQQ230217P00400000 | 2023-01-26 4:14PM EST | 400.00 | 107.13 | 103.69 | 103.97 | 0.00 | - | 2 | 4 | 50.68% |
| QQQ230217P00405000 | 2023-01-26 4:14PM EST | 405.00 | 112.15 | 108.69 | 108.97 | 0.00 | - | 4 | 0 | 52.54% |
© 2023 Yahoo. Tutti i diritti riservati.
