Italia markets closed
Dow Jones
30.242,68 -73,64 (-0,24%) Nasdaq
11.095,88 -80,53 (-0,72%) Nikkei 225
27.120,53 +128,32 (+0,48%) EUR/USD
0,9880 -0,0106 (-1,06%) BTC-EUR
20.428,21 -9,27 (-0,05%) CMC Crypto 200
457,30 -1,11 (-0,24%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 02:10PM EDT. Mercato aperto.
Opzioni d'acquistoper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230317C00135000 | 2022-10-04 1:32PM EDT | 135.00 | 147.56 | 147.88 | 148.43 | 0.00 | - | 1 | 245 | 71.20% |
| QQQ230317C00140000 | 2022-09-14 12:08PM EDT | 140.00 | 157.58 | 143.23 | 143.66 | 0.00 | - | 63 | 69 | 69.87% |
| QQQ230317C00145000 | 2022-08-15 9:30AM EDT | 145.00 | 187.02 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ230317C00150000 | 2022-10-04 10:57AM EDT | 150.00 | 135.32 | 133.67 | 133.96 | 0.00 | - | 5 | 143 | 65.87% |
| QQQ230317C00155000 | 2022-09-29 11:52AM EDT | 155.00 | 121.23 | 128.90 | 129.30 | 0.00 | - | 1 | 2 | 64.34% |
| QQQ230317C00160000 | 2022-09-30 3:30PM EDT | 160.00 | 113.64 | 124.15 | 124.40 | 0.00 | - | 1 | 2 | 62.27% |
| QQQ230317C00165000 | 2022-09-23 10:15AM EDT | 165.00 | 114.25 | 119.28 | 119.66 | 0.00 | - | 1 | 2 | 60.29% |
| QQQ230317C00170000 | 2022-09-29 2:55PM EDT | 170.00 | 104.06 | 114.49 | 114.92 | 0.00 | - | 7 | 9 | 58.47% |
| QQQ230317C00175000 | 2022-09-30 2:11PM EDT | 175.00 | 100.77 | 109.84 | 110.21 | 0.00 | - | 3 | 71 | 56.95% |
| QQQ230317C00180000 | 2022-10-04 12:44PM EDT | 180.00 | 106.17 | 105.12 | 105.51 | 0.00 | - | 1 | 32 | 55.27% |
| QQQ230317C00185000 | 2022-09-14 10:55AM EDT | 185.00 | 115.50 | 100.58 | 100.96 | 0.00 | - | 2 | 251 | 54.11% |
| QQQ230317C00190000 | 2022-09-19 3:28PM EDT | 190.00 | 105.89 | 96.06 | 96.47 | 0.00 | - | 11 | 37 | 52.96% |
| QQQ230317C00195000 | 2022-09-19 3:28PM EDT | 195.00 | 101.34 | 91.44 | 91.79 | 0.00 | - | 1 | 12 | 51.31% |
| QQQ230317C00198000 | 2022-09-30 2:11PM EDT | 198.00 | 80.04 | 88.66 | 89.00 | 0.00 | - | 1 | 2 | 50.32% |
| QQQ230317C00200000 | 2022-10-03 2:13PM EDT | 200.00 | 80.43 | 86.98 | 87.34 | 0.00 | - | 19 | 474 | 50.14% |
| QQQ230317C00205000 | 2022-09-22 2:58PM EDT | 205.00 | 82.48 | 82.31 | 82.67 | 0.00 | - | 2 | 15 | 48.80% |
| QQQ230317C00210000 | 2022-10-05 9:32AM EDT | 210.00 | 76.67 | 77.92 | 78.39 | +4.26 | +5.88% | 1 | 19 | 47.87% |
| QQQ230317C00215000 | 2022-10-03 12:40PM EDT | 215.00 | 65.69 | 73.73 | 74.07 | 0.00 | - | 5 | 25 | 46.73% |
| QQQ230317C00220000 | 2022-10-04 9:43AM EDT | 220.00 | 68.91 | 69.30 | 69.63 | 0.00 | - | 14 | 136 | 45.23% |
| QQQ230317C00225000 | 2022-10-04 10:15AM EDT | 225.00 | 66.56 | 65.18 | 65.41 | 0.00 | - | 5 | 21 | 44.11% |
| QQQ230317C00230000 | 2022-10-04 10:15AM EDT | 230.00 | 62.38 | 60.97 | 61.33 | 0.00 | - | 7 | 173 | 43.15% |
| QQQ230317C00235000 | 2022-10-04 10:12AM EDT | 235.00 | 58.37 | 56.90 | 57.26 | 0.00 | - | 4 | 92 | 42.08% |
| QQQ230317C00240000 | 2022-10-04 2:31PM EDT | 240.00 | 53.20 | 52.88 | 53.29 | 0.00 | - | 201 | 286 | 41.05% |
| QQQ230317C00245000 | 2022-09-26 1:51PM EDT | 245.00 | 45.33 | 49.06 | 49.50 | 0.00 | - | 5 | 94 | 40.20% |
| QQQ230317C00250000 | 2022-10-05 10:17AM EDT | 250.00 | 42.00 | 45.31 | 45.57 | -4.60 | -9.87% | 3 | 432 | 38.98% |
| QQQ230317C00255000 | 2022-10-04 9:38AM EDT | 255.00 | 41.00 | 41.68 | 41.99 | 0.00 | - | 2 | 87 | 38.16% |
| QQQ230317C00260000 | 2022-10-05 10:54AM EDT | 260.00 | 34.86 | 38.29 | 38.54 | -4.51 | -11.46% | 2 | 62 | 37.38% |
| QQQ230317C00265000 | 2022-10-04 11:20AM EDT | 265.00 | 35.85 | 34.92 | 35.09 | 0.00 | - | 12 | 31 | 36.43% |
| QQQ230317C00270000 | 2022-10-05 11:18AM EDT | 270.00 | 29.01 | 31.69 | 31.92 | -3.07 | -9.57% | 9 | 2,839 | 35.71% |
| QQQ230317C00275000 | 2022-10-05 1:01PM EDT | 275.00 | 27.90 | 28.59 | 28.83 | -1.10 | -3.79% | 32 | 1,777 | 34.92% |
| QQQ230317C00280000 | 2022-10-05 1:23PM EDT | 280.00 | 26.15 | 25.61 | 25.80 | -0.39 | -1.47% | 39 | 8,612 | 34.02% |
| QQQ230317C00285000 | 2022-10-05 1:24PM EDT | 285.00 | 23.13 | 22.91 | 22.98 | -0.47 | -1.99% | 59 | 2,140 | 33.22% |
| QQQ230317C00290000 | 2022-10-05 12:10PM EDT | 290.00 | 19.16 | 20.32 | 20.39 | -1.50 | -7.26% | 761 | 7,175 | 32.52% |
| QQQ230317C00295000 | 2022-10-05 1:33PM EDT | 295.00 | 17.91 | 17.89 | 17.95 | -0.40 | -2.18% | 78 | 7,810 | 31.82% |
| QQQ230317C00300000 | 2022-10-05 1:54PM EDT | 300.00 | 15.73 | 15.67 | 15.73 | -0.07 | -0.44% | 56 | 23,752 | 31.19% |
| QQQ230317C00305000 | 2022-10-05 1:28PM EDT | 305.00 | 13.76 | 13.67 | 13.74 | -0.16 | -1.15% | 64 | 29,440 | 30.66% |
| QQQ230317C00310000 | 2022-10-05 1:37PM EDT | 310.00 | 11.67 | 11.74 | 11.80 | -0.13 | -1.10% | 110 | 9,832 | 29.98% |
| QQQ230317C00315000 | 2022-10-05 1:39PM EDT | 315.00 | 10.10 | 10.07 | 10.12 | -0.08 | -0.79% | 109 | 28,796 | 29.43% |
| QQQ230317C00318000 | 2022-10-05 1:37PM EDT | 318.00 | 9.08 | 9.13 | 9.19 | -0.27 | -2.89% | 131 | 599 | 29.11% |
| QQQ230317C00319000 | 2022-10-05 1:39PM EDT | 319.00 | 8.88 | 8.80 | 8.86 | +2.57 | +40.73% | 79 | 729 | 28.95% |
| QQQ230317C00320000 | 2022-10-05 1:37PM EDT | 320.00 | 8.49 | 8.51 | 8.56 | -0.29 | -3.30% | 133 | 7,228 | 28.83% |
| QQQ230317C00321000 | 2022-10-05 1:39PM EDT | 321.00 | 8.31 | 8.23 | 8.28 | +0.30 | +3.75% | 146 | 299 | 28.73% |
| QQQ230317C00322000 | 2022-10-05 1:37PM EDT | 322.00 | 7.92 | 7.96 | 8.01 | +0.15 | +1.93% | 129 | 3,190 | 28.63% |
| QQQ230317C00323000 | 2022-10-05 1:39PM EDT | 323.00 | 7.77 | 7.70 | 7.75 | -0.31 | -3.84% | 146 | 583 | 28.54% |
| QQQ230317C00324000 | 2022-10-04 9:53AM EDT | 324.00 | 7.46 | 7.50 | 7.55 | 0.00 | - | 58 | 615 | 28.55% |
| QQQ230317C00325000 | 2022-10-05 11:48AM EDT | 325.00 | 6.26 | 7.20 | 7.25 | -0.64 | -9.28% | 34 | 5,771 | 28.37% |
| QQQ230317C00330000 | 2022-10-05 1:38PM EDT | 330.00 | 6.02 | 6.06 | 6.11 | -0.30 | -4.75% | 104 | 10,493 | 27.97% |
| QQQ230317C00335000 | 2022-10-05 1:33PM EDT | 335.00 | 5.03 | 5.06 | 5.10 | -0.08 | -1.57% | 189 | 21,986 | 27.56% |
| QQQ230317C00340000 | 2022-10-05 1:26PM EDT | 340.00 | 4.20 | 4.16 | 4.20 | -0.23 | -5.19% | 18 | 59,086 | 27.12% |
| QQQ230317C00345000 | 2022-10-05 1:36PM EDT | 345.00 | 3.42 | 3.44 | 3.48 | -0.16 | -4.47% | 46 | 2,928 | 26.81% |
| QQQ230317C00350000 | 2022-10-05 12:49PM EDT | 350.00 | 2.73 | 2.84 | 2.88 | -0.15 | -5.21% | 26 | 4,890 | 26.57% |
| QQQ230317C00355000 | 2022-10-05 10:00AM EDT | 355.00 | 2.07 | 2.34 | 2.38 | -0.31 | -13.03% | 3 | 1,365 | 26.36% |
| QQQ230317C00360000 | 2022-10-04 3:50PM EDT | 360.00 | 1.69 | 1.92 | 1.95 | -0.31 | -15.50% | 21 | 4,818 | 26.15% |
| QQQ230317C00365000 | 2022-10-04 3:13PM EDT | 365.00 | 1.63 | 1.57 | 1.61 | 0.00 | - | 6 | 3,524 | 26.02% |
| QQQ230317C00370000 | 2022-10-05 11:00AM EDT | 370.00 | 1.07 | 1.30 | 1.33 | -0.30 | -21.90% | 11 | 1,553 | 25.93% |
| QQQ230317C00375000 | 2022-10-05 10:32AM EDT | 375.00 | 0.88 | 1.07 | 1.10 | -0.17 | -16.19% | 2 | 12,418 | 25.86% |
| QQQ230317C00380000 | 2022-10-04 3:11PM EDT | 380.00 | 0.92 | 0.89 | 0.92 | 0.00 | - | 117 | 6,788 | 25.87% |
| QQQ230317C00385000 | 2022-09-29 1:50PM EDT | 385.00 | 0.59 | 0.74 | 0.77 | 0.00 | - | 1 | 4,888 | 25.89% |
| QQQ230317C00390000 | 2022-10-05 12:50PM EDT | 390.00 | 0.61 | 0.61 | 0.65 | -0.02 | -3.17% | 6 | 3,274 | 25.95% |
| QQQ230317C00395000 | 2022-10-05 1:51PM EDT | 395.00 | 0.55 | 0.51 | 0.54 | +0.04 | +7.84% | 1 | 624 | 25.95% |
| QQQ230317C00400000 | 2022-10-05 12:53PM EDT | 400.00 | 0.45 | 0.43 | 0.46 | -0.03 | -6.25% | 13 | 7,216 | 26.06% |
| QQQ230317C00405000 | 2022-10-04 2:53PM EDT | 405.00 | 0.41 | 0.36 | 0.40 | 0.00 | - | 23 | 896 | 26.25% |
| QQQ230317C00410000 | 2022-10-04 3:54PM EDT | 410.00 | 0.35 | 0.31 | 0.34 | 0.00 | - | 92 | 1,033 | 26.34% |
| QQQ230317C00415000 | 2022-09-30 2:18PM EDT | 415.00 | 0.19 | 0.26 | 0.29 | 0.00 | - | 2 | 418 | 26.44% |
| QQQ230317C00420000 | 2022-10-04 9:42AM EDT | 420.00 | 0.22 | 0.21 | 0.25 | 0.00 | - | 9 | 841 | 26.59% |
| QQQ230317C00425000 | 2022-10-03 1:13PM EDT | 425.00 | 0.14 | 0.19 | 0.22 | 0.00 | - | 30 | 388 | 26.81% |
| QQQ230317C00430000 | 2022-10-04 9:38AM EDT | 430.00 | 0.14 | 0.16 | 0.19 | 0.00 | - | 2 | 608 | 26.93% |
| QQQ230317C00435000 | 2022-09-29 10:05AM EDT | 435.00 | 0.17 | 0.14 | 0.17 | 0.00 | - | 5 | 7,614 | 27.17% |
| QQQ230317C00440000 | 2022-10-05 11:23AM EDT | 440.00 | 0.12 | 0.12 | 0.14 | +0.02 | +20.00% | 100 | 7,613 | 27.15% |
| QQQ230317C00445000 | 2022-09-30 12:09PM EDT | 445.00 | 0.07 | 0.10 | 0.13 | 0.00 | - | 30 | 944 | 27.49% |
| QQQ230317C00450000 | 2022-10-05 1:39PM EDT | 450.00 | 0.09 | 0.09 | 0.12 | -0.02 | -18.18% | 64 | 8,473 | 27.83% |
| QQQ230317C00455000 | 2022-09-21 1:12PM EDT | 455.00 | 0.09 | 0.08 | 0.10 | 0.00 | - | 18 | 2,162 | 27.83% |
| QQQ230317C00460000 | 2022-10-03 11:52AM EDT | 460.00 | 0.06 | 0.07 | 0.09 | 0.00 | - | 181 | 1,565 | 28.03% |
| QQQ230317C00465000 | 2022-09-29 12:03PM EDT | 465.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 5 | 177 | 28.22% |
| QQQ230317C00470000 | 2022-09-29 3:22PM EDT | 470.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 41 | 1,326 | 28.32% |
| QQQ230317C00475000 | 2022-10-03 1:05PM EDT | 475.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 13 | 521 | 28.86% |
| QQQ230317C00480000 | 2022-09-26 4:02PM EDT | 480.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 2 | 2,167 | 28.91% |
| QQQ230317C00485000 | 2022-09-30 1:14PM EDT | 485.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 225 | 383 | 28.91% |
| QQQ230317C00490000 | 2022-09-29 9:55AM EDT | 490.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 200 | 850 | 29.40% |
| QQQ230317C00495000 | 2022-10-04 11:55AM EDT | 495.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 100 | 571 | 29.20% |
| QQQ230317C00500000 | 2022-10-03 12:42PM EDT | 500.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 166 | 1,080 | 29.69% |
| QQQ230317C00505000 | 2022-09-14 3:52PM EDT | 505.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 20 | 798 | 30.08% |
| QQQ230317C00510000 | 2022-09-13 10:31AM EDT | 510.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 4 | 202 | 29.88% |
| QQQ230317C00515000 | 2022-08-26 9:35AM EDT | 515.00 | 0.07 | 0.01 | 0.08 | 0.00 | - | 80 | 1,331 | 33.11% |
| QQQ230317C00520000 | 2022-09-16 11:28AM EDT | 520.00 | 0.02 | 0.01 | 0.07 | 0.00 | - | 1 | 992 | 33.15% |
| QQQ230317C00525000 | 2022-09-06 4:08PM EDT | 525.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 663 | 30.08% |
| QQQ230317C00530000 | 2022-09-30 3:40PM EDT | 530.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 1,471 | 31.45% |
| QQQ230317C00535000 | 2022-10-04 1:58PM EDT | 535.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 1,835 | 30.86% |
Opzioni Putper17 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230317P00135000 | 2022-10-04 12:34PM EDT | 135.00 | 0.55 | 0.56 | 0.59 | 0.00 | - | 25 | 669 | 54.27% |
| QQQ230317P00140000 | 2022-10-03 10:00AM EDT | 140.00 | 0.85 | 0.65 | 0.68 | 0.00 | - | 1 | 137 | 53.05% |
| QQQ230317P00145000 | 2022-10-05 12:50PM EDT | 145.00 | 0.76 | 0.74 | 0.78 | +0.01 | +1.33% | 10 | 15,519 | 51.78% |
| QQQ230317P00150000 | 2022-10-05 11:17AM EDT | 150.00 | 0.96 | 0.85 | 0.88 | +0.11 | +12.94% | 3 | 635 | 50.54% |
| QQQ230317P00155000 | 2022-10-05 10:42AM EDT | 155.00 | 1.09 | 0.98 | 1.01 | +0.09 | +9.00% | 8 | 1,188 | 49.56% |
| QQQ230317P00160000 | 2022-10-04 9:32AM EDT | 160.00 | 1.26 | 1.12 | 1.16 | +0.08 | +6.78% | 1 | 5,595 | 48.49% |
| QQQ230317P00165000 | 2022-10-04 12:52PM EDT | 165.00 | 1.28 | 1.28 | 1.32 | 0.00 | - | 4 | 1,859 | 47.36% |
| QQQ230317P00170000 | 2022-10-05 10:12AM EDT | 170.00 | 1.63 | 1.47 | 1.51 | +0.13 | +8.67% | 2 | 10,990 | 46.34% |
| QQQ230317P00175000 | 2022-10-05 1:09PM EDT | 175.00 | 1.72 | 1.68 | 1.72 | +0.02 | +1.18% | 9 | 7,579 | 45.30% |
| QQQ230317P00180000 | 2022-10-05 1:44PM EDT | 180.00 | 1.94 | 1.92 | 1.96 | -0.36 | -15.65% | 136 | 2,807 | 44.31% |
| QQQ230317P00185000 | 2022-10-05 10:01AM EDT | 185.00 | 2.37 | 2.18 | 2.23 | +0.18 | +8.22% | 1 | 1,388 | 43.35% |
| QQQ230317P00190000 | 2022-10-05 11:47AM EDT | 190.00 | 2.74 | 2.48 | 2.53 | +0.25 | +10.04% | 2 | 902 | 42.38% |
| QQQ230317P00195000 | 2022-10-04 12:58PM EDT | 195.00 | 2.83 | 2.82 | 2.87 | 0.00 | - | 1 | 6,126 | 41.44% |
| QQQ230317P00197000 | 2022-10-03 12:32PM EDT | 197.00 | 3.89 | 2.97 | 3.00 | 0.00 | - | 27 | 77 | 41.01% |
| QQQ230317P00198000 | 2022-10-04 10:01AM EDT | 198.00 | 3.21 | 3.05 | 3.08 | +0.21 | +7.00% | 3 | 219 | 40.85% |
| QQQ230317P00199000 | 2022-10-04 10:00AM EDT | 199.00 | 3.10 | 3.13 | 3.17 | 0.00 | - | 1 | 89 | 40.70% |
| QQQ230317P00200000 | 2022-10-05 1:25PM EDT | 200.00 | 3.22 | 3.21 | 3.24 | -0.01 | -0.31% | 36 | 22,764 | 40.49% |
| QQQ230317P00205000 | 2022-10-05 1:40PM EDT | 205.00 | 3.66 | 3.64 | 3.67 | -0.04 | -1.08% | 2 | 2,119 | 39.60% |
| QQQ230317P00210000 | 2022-10-05 10:27AM EDT | 210.00 | 4.63 | 4.12 | 4.15 | +0.68 | +17.22% | 3 | 12,608 | 38.72% |
| QQQ230317P00215000 | 2022-10-04 2:06PM EDT | 215.00 | 4.64 | 4.68 | 4.72 | 0.00 | - | 1 | 3,759 | 37.95% |
| QQQ230317P00220000 | 2022-10-05 12:24PM EDT | 220.00 | 5.54 | 5.30 | 5.33 | +0.27 | +5.12% | 13 | 5,371 | 37.11% |
| QQQ230317P00225000 | 2022-10-05 1:19PM EDT | 225.00 | 5.99 | 5.99 | 6.03 | -0.04 | -0.66% | 103 | 2,098 | 36.33% |
| QQQ230317P00230000 | 2022-10-05 1:19PM EDT | 230.00 | 6.76 | 6.74 | 6.78 | -0.01 | -0.15% | 48 | 9,703 | 35.51% |
| QQQ230317P00235000 | 2022-10-05 1:20PM EDT | 235.00 | 7.55 | 7.60 | 7.66 | +0.11 | +1.48% | 343 | 15,675 | 34.78% |
| QQQ230317P00240000 | 2022-10-05 1:13PM EDT | 240.00 | 8.66 | 8.57 | 8.62 | +0.26 | +3.10% | 100 | 24,690 | 34.03% |
| QQQ230317P00245000 | 2022-10-05 11:32AM EDT | 245.00 | 10.56 | 9.65 | 9.70 | +1.08 | +11.39% | 229 | 27,583 | 33.31% |
| QQQ230317P00250000 | 2022-10-05 1:45PM EDT | 250.00 | 10.84 | 10.79 | 10.84 | +0.21 | +1.98% | 297 | 30,435 | 32.52% |
| QQQ230317P00255000 | 2022-10-05 12:13PM EDT | 255.00 | 12.61 | 12.12 | 12.17 | +0.87 | +7.41% | 90 | 40,053 | 31.84% |
| QQQ230317P00260000 | 2022-10-05 1:41PM EDT | 260.00 | 13.64 | 13.56 | 13.62 | +0.50 | +3.81% | 117 | 122,283 | 31.15% |
| QQQ230317P00265000 | 2022-10-05 1:35PM EDT | 265.00 | 15.24 | 15.16 | 15.22 | +0.26 | +1.74% | 40 | 203,985 | 30.47% |
| QQQ230317P00270000 | 2022-10-05 11:40AM EDT | 270.00 | 18.00 | 16.84 | 16.90 | +1.42 | +8.56% | 27 | 44,007 | 29.70% |
| QQQ230317P00275000 | 2022-10-05 1:23PM EDT | 275.00 | 18.56 | 18.73 | 18.79 | +0.30 | +1.64% | 1,322 | 5,304 | 29.01% |
| QQQ230317P00280000 | 2022-10-05 1:52PM EDT | 280.00 | 20.83 | 20.72 | 20.78 | +0.56 | +2.76% | 43 | 27,928 | 28.22% |
| QQQ230317P00285000 | 2022-10-05 12:47PM EDT | 285.00 | 23.49 | 23.01 | 23.08 | +1.10 | +4.91% | 260 | 5,147 | 27.61% |
| QQQ230317P00290000 | 2022-10-05 1:08PM EDT | 290.00 | 25.62 | 25.36 | 25.41 | +0.74 | +2.97% | 158 | 19,322 | 26.80% |
| QQQ230317P00295000 | 2022-10-05 12:05PM EDT | 295.00 | 29.92 | 27.99 | 28.05 | +2.38 | +8.64% | 570 | 13,845 | 26.14% |
| QQQ230317P00300000 | 2022-10-05 12:17PM EDT | 300.00 | 31.63 | 30.82 | 30.90 | +1.31 | +4.32% | 19 | 25,090 | 25.50% |
| QQQ230317P00305000 | 2022-10-05 1:25PM EDT | 305.00 | 33.64 | 33.80 | 33.88 | +0.28 | +0.84% | 7 | 31,667 | 24.75% |
| QQQ230317P00310000 | 2022-10-05 12:41PM EDT | 310.00 | 38.29 | 36.97 | 37.06 | +1.79 | +4.90% | 11 | 15,290 | 23.98% |
| QQQ230317P00315000 | 2022-10-05 10:01AM EDT | 315.00 | 42.50 | 40.33 | 40.43 | +3.15 | +8.01% | 8 | 2,832 | 23.17% |
| QQQ230317P00318000 | 2022-10-04 1:20PM EDT | 318.00 | 43.56 | 42.49 | 42.59 | 0.00 | - | 5 | 295 | 22.74% |
| QQQ230317P00319000 | 2022-10-05 10:01AM EDT | 319.00 | 45.48 | 43.16 | 43.26 | +2.20 | +5.08% | 5 | 388 | 22.47% |
| QQQ230317P00320000 | 2022-10-05 1:11PM EDT | 320.00 | 44.33 | 43.98 | 43.97 | +1.33 | +3.09% | 68 | 47,108 | 22.26% |
| QQQ230317P00321000 | 2022-09-29 9:32AM EDT | 321.00 | 49.54 | 44.59 | 44.71 | 0.00 | - | 2 | 314 | 22.09% |
| QQQ230317P00322000 | 2022-10-05 10:01AM EDT | 322.00 | 47.70 | 45.45 | 45.56 | -2.80 | -5.54% | 1 | 630 | 22.11% |
| QQQ230317P00323000 | 2022-10-05 10:01AM EDT | 323.00 | 48.48 | 46.26 | 46.36 | -6.22 | -11.37% | 5 | 870 | 22.02% |
| QQQ230317P00324000 | 2022-09-29 9:31AM EDT | 324.00 | 46.86 | 47.01 | 47.12 | -4.52 | -8.80% | 1 | 193 | 21.84% |
| QQQ230317P00325000 | 2022-10-04 9:34AM EDT | 325.00 | 50.84 | 47.84 | 47.95 | +2.22 | +4.57% | 3 | 690 | 21.79% |
| QQQ230317P00330000 | 2022-10-05 1:20PM EDT | 330.00 | 51.42 | 51.64 | 51.95 | +0.73 | +1.44% | 4 | 44,243 | 20.97% |
| QQQ230317P00335000 | 2022-10-04 9:37AM EDT | 335.00 | 56.80 | 55.88 | 56.20 | 0.00 | - | 1 | 6,980 | 20.29% |
| QQQ230317P00340000 | 2022-10-03 2:21PM EDT | 340.00 | 63.60 | 60.22 | 60.58 | -3.00 | -4.50% | 1 | 2,480 | 19.50% |
| QQQ230317P00345000 | 2022-10-04 9:30AM EDT | 345.00 | 68.06 | 64.68 | 65.06 | +1.54 | +2.32% | 1 | 490 | 18.43% |
| QQQ230317P00350000 | 2022-10-04 12:34PM EDT | 350.00 | 68.29 | 69.20 | 69.56 | 0.00 | - | 6 | 789 | 16.11% |
| QQQ230317P00355000 | 2022-10-03 10:45AM EDT | 355.00 | 83.24 | 74.14 | 74.48 | 0.00 | - | 15 | 255 | 16.07% |
| QQQ230317P00360000 | 2022-09-29 9:59AM EDT | 360.00 | 87.15 | 78.79 | 79.31 | 0.00 | - | 1 | 584 | 11.72% |
| QQQ230317P00365000 | 2022-10-04 11:23AM EDT | 365.00 | 82.72 | 83.93 | 84.34 | 0.00 | - | 1 | 46 | 14.65% |
| QQQ230317P00370000 | 2022-10-04 9:34AM EDT | 370.00 | 90.18 | 88.74 | 89.18 | 0.00 | - | 1 | 906 | 0.00% |
| QQQ230317P00375000 | 2022-09-26 1:42PM EDT | 375.00 | 100.96 | 93.84 | 94.36 | 0.00 | - | 2 | 1 | 16.75% |
| QQQ230317P00380000 | 2022-09-29 2:00PM EDT | 380.00 | 110.57 | 98.97 | 99.41 | 0.00 | - | 17 | 1 | 18.73% |
| QQQ230317P00385000 | 2022-09-20 3:16PM EDT | 385.00 | 96.49 | 103.92 | 104.36 | 0.00 | - | 1 | 0 | 18.07% |
| QQQ230317P00390000 | 2022-10-04 10:44AM EDT | 390.00 | 107.75 | 108.95 | 109.35 | 0.00 | - | 1 | 1 | 18.36% |
| QQQ230317P00395000 | 2022-10-05 10:09AM EDT | 395.00 | 117.99 | 113.94 | 114.37 | +5.24 | +4.65% | 5 | 10 | 19.73% |
| QQQ230317P00400000 | 2022-09-26 4:05PM EDT | 400.00 | 126.37 | 118.93 | 119.35 | 0.00 | - | 54 | 1 | 19.63% |
| QQQ230317P00405000 | 2022-08-30 2:16PM EDT | 405.00 | 105.07 | 135.21 | 135.55 | 0.00 | - | 2 | 0 | 56.32% |
| QQQ230317P00410000 | 2022-08-01 10:16AM EDT | 410.00 | 92.67 | 106.68 | 107.18 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ230317P00415000 | 2022-08-26 11:23AM EDT | 415.00 | 103.50 | 138.69 | 140.16 | 0.00 | - | 1 | 1 | 47.86% |
| QQQ230317P00420000 | 2022-09-27 9:54AM EDT | 420.00 | 141.15 | 138.93 | 139.34 | 0.00 | - | 2 | 0 | 21.58% |
| QQQ230317P00425000 | 2022-09-26 2:36PM EDT | 425.00 | 150.44 | 143.90 | 144.32 | 0.00 | - | 6 | 0 | 20.70% |
| QQQ230317P00430000 | 2022-09-26 2:36PM EDT | 430.00 | 155.81 | 148.92 | 149.36 | 0.00 | - | 20 | 0 | 23.63% |
| QQQ230317P00435000 | 2022-09-06 3:28PM EDT | 435.00 | 141.60 | 153.89 | 154.33 | 0.00 | - | 1 | 0 | 22.66% |
| QQQ230317P00440000 | 2022-09-26 4:05PM EDT | 440.00 | 166.39 | 158.92 | 159.35 | 0.00 | - | 160 | 3 | 24.32% |
| QQQ230317P00445000 | 2022-09-13 9:49AM EDT | 445.00 | 143.94 | 163.75 | 164.19 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230317P00450000 | 2022-09-23 2:03PM EDT | 450.00 | 175.43 | 168.92 | 169.35 | 0.00 | - | 3 | 0 | 25.39% |
| QQQ230317P00455000 | 2022-06-28 1:30PM EDT | 455.00 | 168.94 | 142.12 | 144.99 | 0.00 | - | 80 | 0 | 0.00% |
| QQQ230317P00460000 | 2022-09-08 10:03AM EDT | 460.00 | 162.90 | 178.94 | 179.38 | 0.00 | - | 6 | 0 | 27.74% |
| QQQ230317P00465000 | 2022-06-28 1:27PM EDT | 465.00 | 179.22 | 151.26 | 155.39 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ230317P00470000 | 2022-08-18 2:04PM EDT | 470.00 | 140.48 | 180.31 | 182.07 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230317P00475000 | 2022-08-18 2:12PM EDT | 475.00 | 145.43 | 185.35 | 187.03 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230317P00480000 | 2022-08-18 2:09PM EDT | 480.00 | 150.54 | 190.11 | 192.07 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ230317P00485000 | 2022-08-18 2:13PM EDT | 485.00 | 155.45 | 195.11 | 197.08 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230317P00490000 | 2022-08-31 11:41AM EDT | 490.00 | 188.96 | 215.13 | 215.48 | 0.00 | - | 2 | 0 | 61.16% |
| QQQ230317P00495000 | 2022-08-18 2:14PM EDT | 495.00 | 165.30 | 205.07 | 207.08 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ230317P00500000 | 2022-08-18 2:15PM EDT | 500.00 | 170.30 | 210.07 | 212.09 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ230317P00505000 | 2022-08-18 2:15PM EDT | 505.00 | 175.21 | 215.06 | 217.09 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230317P00515000 | 2022-08-18 2:27PM EDT | 515.00 | 185.35 | 225.05 | 227.09 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ230317P00520000 | 2022-08-01 10:16AM EDT | 520.00 | 202.57 | 216.31 | 216.84 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230317P00525000 | 2022-08-18 2:27PM EDT | 525.00 | 195.37 | 235.08 | 237.10 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ230317P00535000 | 2022-06-28 3:11PM EDT | 535.00 | 250.93 | 222.11 | 225.08 | 0.00 | - | 22 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
