Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Preborsa:
Opzioni d'acquistoper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331C00185000 | 2022-12-22 1:42PM EST | 185.00 | 81.13 | 98.81 | 99.17 | 0.00 | - | - | 1 | 0.00% |
| QQQ230331C00195000 | 2023-01-04 1:01PM EST | 195.00 | 73.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331C00200000 | 2023-01-23 11:19AM EST | 200.00 | 90.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331C00205000 | 2023-01-12 9:30AM EST | 205.00 | 75.32 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230331C00210000 | 2023-01-23 11:21AM EST | 210.00 | 81.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230331C00215000 | 2023-01-24 10:01AM EST | 215.00 | 74.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331C00220000 | 2023-01-25 10:53AM EST | 220.00 | 64.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230331C00225000 | 2022-12-27 3:05PM EST | 225.00 | 44.41 | 69.45 | 69.82 | 0.00 | - | 14 | 242 | 0.00% |
| QQQ230331C00230000 | 2023-01-18 9:44AM EST | 230.00 | 55.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230331C00235000 | 2023-01-23 3:28PM EST | 235.00 | 55.89 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ230331C00240000 | 2023-01-27 3:45PM EST | 240.00 | 60.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230331C00242000 | 2023-01-09 9:58AM EST | 242.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331C00244000 | 2023-01-23 3:20PM EST | 244.00 | 47.64 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ230331C00245000 | 2023-01-24 9:44AM EST | 245.00 | 46.43 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ230331C00248000 | 2023-01-06 3:11PM EST | 248.00 | 29.38 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ230331C00250000 | 2023-01-27 3:46PM EST | 250.00 | 50.28 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ230331C00252000 | 2023-01-25 2:51PM EST | 252.00 | 38.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ230331C00254000 | 2023-01-20 3:00PM EST | 254.00 | 32.83 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QQQ230331C00255000 | 2023-01-27 10:46AM EST | 255.00 | 42.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331C00256000 | 2023-01-13 9:39AM EST | 256.00 | 27.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ230331C00258000 | 2023-01-26 2:00PM EST | 258.00 | 37.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230331C00260000 | 2023-01-27 2:28PM EST | 260.00 | 41.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ230331C00262000 | 2023-01-23 9:52AM EST | 262.00 | 29.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331C00264000 | 2023-01-27 9:54AM EST | 264.00 | 34.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331C00265000 | 2023-01-27 3:46PM EST | 265.00 | 36.67 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| QQQ230331C00266000 | 2023-01-26 2:31PM EST | 266.00 | 31.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230331C00267000 | 2023-01-27 1:59PM EST | 267.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331C00268000 | 2023-01-26 9:56AM EST | 268.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331C00269000 | 2023-01-18 10:46AM EST | 269.00 | 21.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ230331C00270000 | 2023-01-27 3:32PM EST | 270.00 | 32.91 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ230331C00271000 | 2023-01-27 1:23PM EST | 271.00 | 30.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331C00272000 | 2023-01-26 2:52PM EST | 272.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230331C00273000 | 2023-01-27 3:20PM EST | 273.00 | 29.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331C00274000 | 2023-01-25 10:49AM EST | 274.00 | 17.60 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| QQQ230331C00275000 | 2023-01-27 3:40PM EST | 275.00 | 28.70 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| QQQ230331C00276000 | 2023-01-27 3:27PM EST | 276.00 | 27.66 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230331C00277000 | 2023-01-27 3:27PM EST | 277.00 | 26.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331C00278000 | 2023-01-26 3:24PM EST | 278.00 | 22.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331C00279000 | 2023-01-27 1:34PM EST | 279.00 | 24.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230331C00280000 | 2023-01-27 3:55PM EST | 280.00 | 23.41 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.00% |
| QQQ230331C00281000 | 2023-01-27 3:13PM EST | 281.00 | 23.78 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| QQQ230331C00282000 | 2023-01-27 3:53PM EST | 282.00 | 21.93 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ230331C00283000 | 2023-01-27 11:08AM EST | 283.00 | 19.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230331C00284000 | 2023-01-27 3:53PM EST | 284.00 | 20.43 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230331C00285000 | 2023-01-27 4:13PM EST | 285.00 | 19.53 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ230331C00286000 | 2023-01-27 1:37PM EST | 286.00 | 19.07 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| QQQ230331C00287000 | 2023-01-27 10:07AM EST | 287.00 | 17.17 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ230331C00288000 | 2023-01-27 1:31PM EST | 288.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ230331C00289000 | 2023-01-27 3:00PM EST | 289.00 | 17.65 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ230331C00290000 | 2023-01-27 3:59PM EST | 290.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 264 | 0 | 0.00% |
| QQQ230331C00291000 | 2023-01-27 2:10PM EST | 291.00 | 15.78 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| QQQ230331C00292000 | 2023-01-27 3:57PM EST | 292.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| QQQ230331C00293000 | 2023-01-27 3:43PM EST | 293.00 | 15.22 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 0.00% |
| QQQ230331C00294000 | 2023-01-27 3:31PM EST | 294.00 | 14.47 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| QQQ230331C00295000 | 2023-01-27 3:53PM EST | 295.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 296 | 0 | 0.00% |
| QQQ230331C00296000 | 2023-01-27 4:13PM EST | 296.00 | 12.33 | 0.00 | 0.00 | 0.00 | - | 651 | 0 | 0.00% |
| QQQ230331C00297000 | 2023-01-27 3:50PM EST | 297.00 | 12.22 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.20% |
| QQQ230331C00298000 | 2023-01-27 3:49PM EST | 298.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 0.39% |
| QQQ230331C00299000 | 2023-01-27 3:43PM EST | 299.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 672 | 0 | 0.78% |
| QQQ230331C00300000 | 2023-01-27 4:14PM EST | 300.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | 2,867 | 0 | 0.78% |
| QQQ230331C00302000 | 2023-01-27 3:50PM EST | 302.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 450 | 0 | 1.56% |
| QQQ230331C00304000 | 2023-01-27 3:55PM EST | 304.00 | 8.19 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 1.56% |
| QQQ230331C00305000 | 2023-01-27 3:38PM EST | 305.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 504 | 0 | 1.56% |
| QQQ230331C00306000 | 2023-01-27 3:30PM EST | 306.00 | 7.99 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 1.56% |
| QQQ230331C00308000 | 2023-01-27 3:48PM EST | 308.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 1.56% |
| QQQ230331C00310000 | 2023-01-27 3:57PM EST | 310.00 | 5.73 | 0.00 | 0.00 | 0.00 | - | 326 | 0 | 3.13% |
| QQQ230331C00312000 | 2023-01-27 3:55PM EST | 312.00 | 5.08 | 0.00 | 0.00 | 0.00 | - | 332 | 0 | 3.13% |
| QQQ230331C00314000 | 2023-01-27 3:43PM EST | 314.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 3.13% |
| QQQ230331C00315000 | 2023-01-27 3:53PM EST | 315.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 3.13% |
| QQQ230331C00316000 | 2023-01-27 3:55PM EST | 316.00 | 3.81 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 3.13% |
| QQQ230331C00318000 | 2023-01-27 2:15PM EST | 318.00 | 3.39 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 3.13% |
| QQQ230331C00320000 | 2023-01-27 3:55PM EST | 320.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
| QQQ230331C00322000 | 2023-01-27 4:10PM EST | 322.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 8 | - | 3.13% |
| QQQ230331C00325000 | 2023-01-27 3:45PM EST | 325.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 362 | 0 | 6.25% |
| QQQ230331C00330000 | 2023-01-27 3:46PM EST | 330.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| QQQ230331C00331000 | 2023-01-27 3:44PM EST | 331.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| QQQ230331C00332000 | 2023-01-27 3:58PM EST | 332.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ230331C00333000 | 2023-01-27 2:15PM EST | 333.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 6.25% |
| QQQ230331C00334000 | 2023-01-27 3:13PM EST | 334.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ230331C00335000 | 2023-01-27 3:36PM EST | 335.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
| QQQ230331C00336000 | 2023-01-27 3:13PM EST | 336.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ230331C00337000 | 2023-01-27 3:18PM EST | 337.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 6.25% |
| QQQ230331C00338000 | 2023-01-27 3:18PM EST | 338.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ230331C00339000 | 2023-01-27 12:03PM EST | 339.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ230331C00340000 | 2023-01-27 3:13PM EST | 340.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ230331C00341000 | 2023-01-20 3:53PM EST | 341.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| QQQ230331C00342000 | 2023-01-26 9:44AM EST | 342.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ230331C00343000 | 2023-01-12 9:45AM EST | 343.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ230331C00344000 | 2023-01-13 9:31AM EST | 344.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ230331C00345000 | 2023-01-27 3:53PM EST | 345.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 6.25% |
| QQQ230331C00346000 | 2023-01-10 11:36AM EST | 346.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ230331C00347000 | 2022-12-13 10:10AM EST | 347.00 | 1.61 | 0.14 | 0.17 | 0.00 | - | 5 | 125 | 18.65% |
| QQQ230331C00348000 | 2023-01-11 11:44AM EST | 348.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ230331C00349000 | 2022-12-29 2:29PM EST | 349.00 | 0.13 | 0.22 | 0.25 | 0.00 | - | 1 | 35 | 20.39% |
| QQQ230331C00350000 | 2023-01-27 3:56PM EST | 350.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| QQQ230331C00351000 | 2023-01-10 12:18PM EST | 351.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ230331C00352000 | 2023-01-27 10:45AM EST | 352.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ230331C00353000 | 2023-01-27 3:08PM EST | 353.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ230331C00354000 | 2022-11-23 3:49PM EST | 354.00 | 1.30 | 0.12 | 0.16 | 0.00 | - | 1 | 409 | 20.41% |
| QQQ230331C00355000 | 2023-01-27 12:15PM EST | 355.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ230331C00356000 | 2023-01-27 3:08PM EST | 356.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ230331C00357000 | 2023-01-18 10:41AM EST | 357.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| QQQ230331C00358000 | 2023-01-25 1:40PM EST | 358.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ230331C00359000 | 2023-01-24 12:26PM EST | 359.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ230331C00360000 | 2023-01-27 3:18PM EST | 360.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| QQQ230331C00361000 | 2023-01-26 9:37AM EST | 361.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ230331C00362000 | 2023-01-27 2:10PM EST | 362.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 12.50% |
| QQQ230331C00363000 | 2022-11-15 2:10PM EST | 363.00 | 1.41 | 0.17 | 0.23 | 0.00 | - | 6 | 8 | 24.07% |
| QQQ230331C00364000 | 2022-11-15 2:10PM EST | 364.00 | 1.35 | 0.16 | 0.22 | 0.00 | - | 1 | 16 | 24.17% |
| QQQ230331C00365000 | 2023-01-27 1:59PM EST | 365.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| QQQ230331C00366000 | 2022-12-30 11:05AM EST | 366.00 | 0.05 | 0.06 | 0.09 | 0.00 | - | 90 | 115 | 21.88% |
| QQQ230331C00367000 | 2022-11-15 2:10PM EST | 367.00 | 1.20 | 0.14 | 0.19 | 0.00 | - | 17 | 20 | 24.46% |
| QQQ230331C00368000 | 2022-12-30 1:08PM EST | 368.00 | 0.04 | 0.05 | 0.08 | 0.00 | - | 141 | 142 | 22.07% |
| QQQ230331C00369000 | 2023-01-03 3:45PM EST | 369.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| QQQ230331C00370000 | 2023-01-17 12:16PM EST | 370.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ230331C00371000 | 2022-12-30 11:05AM EST | 371.00 | 0.04 | 0.04 | 0.08 | 0.00 | - | 133 | 384 | 22.75% |
| QQQ230331C00372000 | 2023-01-11 3:37PM EST | 372.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ230331C00373000 | 2022-12-19 11:00AM EST | 373.00 | 0.07 | 0.01 | 0.04 | 0.00 | - | 1 | 20 | 21.49% |
| QQQ230331C00374000 | 2022-11-15 10:22AM EST | 374.00 | 1.00 | 0.10 | 0.14 | 0.00 | - | 10 | 232 | 25.20% |
| QQQ230331C00375000 | 2023-01-11 3:03PM EST | 375.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ230331C00376000 | 2023-01-25 11:40AM EST | 376.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ230331C00377000 | 2022-10-31 8:46AM EST | 377.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 43 | 49 | 12.50% |
| QQQ230331C00378000 | 2022-11-10 3:31PM EST | 378.00 | 0.62 | 0.10 | 0.17 | 0.00 | - | 118 | 123 | 26.86% |
| QQQ230331C00379000 | 2022-10-19 9:56AM EST | 379.00 | 0.90 | 0.43 | 0.51 | 0.00 | - | 85 | 143 | 32.03% |
| QQQ230331C00380000 | 2023-01-26 2:07PM EST | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ230331C00381000 | 2022-11-22 1:54PM EST | 381.00 | 0.32 | 0.03 | 0.06 | 0.00 | - | 4 | 30 | 24.32% |
| QQQ230331C00382000 | 2022-11-09 12:41PM EST | 382.00 | 0.24 | 0.07 | 0.14 | 0.00 | - | 1 | 22 | 27.15% |
| QQQ230331C00383000 | 2022-10-12 2:57PM EST | 383.00 | 0.54 | 0.57 | 0.64 | 0.00 | - | 4 | 110 | 34.47% |
| QQQ230331C00384000 | 2022-11-30 3:36PM EST | 384.00 | 0.30 | 0.00 | 0.04 | 0.00 | - | 12 | 19 | 23.83% |
| QQQ230331C00385000 | 2023-01-26 11:01AM EST | 385.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 12.50% |
| QQQ230331C00386000 | 2022-08-03 1:26PM EST | 386.00 | 6.83 | 1.88 | 1.95 | 0.00 | - | 3 | 3 | 44.28% |
| QQQ230331C00387000 | 2022-11-30 2:51PM EST | 387.00 | 0.21 | 0.00 | 0.03 | 0.00 | - | 1 | 134 | 23.83% |
| QQQ230331C00388000 | 2022-10-25 1:37PM EST | 388.00 | 0.95 | 0.21 | 0.28 | 0.00 | - | 3 | 126 | 31.40% |
| QQQ230331C00389000 | 2022-11-14 3:30PM EST | 389.00 | 0.39 | 0.04 | 0.10 | 0.00 | - | 6 | 92 | 27.59% |
| QQQ230331C00390000 | 2023-01-03 1:03PM EST | 390.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ230331C00391000 | 2023-01-27 2:02PM EST | 391.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ230331C00392000 | 2022-12-07 10:36AM EST | 392.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 1 | 21 | 23.83% |
| QQQ230331C00393000 | 2023-01-25 12:54PM EST | 393.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ230331C00394000 | 2022-11-08 1:24PM EST | 394.00 | 0.19 | 0.05 | 0.11 | 0.00 | - | 6 | 7 | 29.05% |
| QQQ230331C00395000 | 2023-01-23 1:16PM EST | 395.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ230331C00396000 | 2023-01-23 1:16PM EST | 396.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ230331C00397000 | 2022-10-25 2:35PM EST | 397.00 | 0.70 | 0.14 | 0.21 | 0.00 | - | 137 | 118 | 32.28% |
| QQQ230331C00398000 | 2022-12-19 12:27PM EST | 398.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 10 | 19 | 25.00% |
| QQQ230331C00399000 | 2022-12-16 4:10PM EST | 399.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 2 | 11 | 25.20% |
| QQQ230331C00400000 | 2023-01-27 2:23PM EST | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ230331C00401000 | 2022-09-30 1:00PM EST | 401.00 | 0.37 | 0.35 | 0.42 | 0.00 | - | 5 | 9 | 36.72% |
| QQQ230331C00402000 | 2022-10-24 2:04PM EST | 402.00 | 0.51 | 0.10 | 0.18 | 0.00 | - | 16 | 231 | 32.76% |
| QQQ230331C00405000 | 2023-01-27 2:23PM EST | 405.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ230331C00410000 | 2023-01-12 3:56PM EST | 410.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| QQQ230331C00415000 | 2023-01-27 1:59PM EST | 415.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ230331C00420000 | 2023-01-27 1:59PM EST | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ230331C00425000 | 2022-12-08 2:51PM EST | 425.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 4 | 278 | 30.08% |
| QQQ230331C00430000 | 2022-12-05 9:30AM EST | 430.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 2,066 | 12.50% |
| QQQ230331C00435000 | 2022-11-30 9:54AM EST | 435.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 4 | 3,336 | 29.69% |
| QQQ230331C00440000 | 2022-11-30 9:55AM EST | 440.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 6 | 2,648 | 30.47% |
| QQQ230331C00445000 | 2023-01-25 11:44AM EST | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QQQ230331C00450000 | 2022-12-22 2:59PM EST | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 315 | 32.03% |
| QQQ230331C00455000 | 2022-12-19 10:11AM EST | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 1,872 | 32.81% |
| QQQ230331C00460000 | 2022-12-19 9:54AM EST | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 3,229 | 33.59% |
| QQQ230331C00465000 | 2022-12-29 1:06PM EST | 465.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 34 | 2,232 | 36.52% |
| QQQ230331C00470000 | 2022-11-15 10:07AM EST | 470.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 2,468 | 37.31% |
| QQQ230331C00475000 | 2022-12-13 1:58PM EST | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 912 | 35.94% |
Opzioni Putper31 marzo 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230331P00185000 | 2023-01-27 3:20PM EST | 185.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| QQQ230331P00190000 | 2023-01-27 3:18PM EST | 190.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| QQQ230331P00195000 | 2023-01-27 2:11PM EST | 195.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QQQ230331P00200000 | 2023-01-27 4:11PM EST | 200.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| QQQ230331P00205000 | 2023-01-27 2:03PM EST | 205.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ230331P00210000 | 2023-01-27 3:38PM EST | 210.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| QQQ230331P00215000 | 2023-01-27 3:35PM EST | 215.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 119 | 0 | 12.50% |
| QQQ230331P00220000 | 2023-01-27 3:53PM EST | 220.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| QQQ230331P00225000 | 2023-01-27 3:45PM EST | 225.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| QQQ230331P00230000 | 2023-01-27 4:13PM EST | 230.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| QQQ230331P00235000 | 2023-01-27 3:59PM EST | 235.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 12.50% |
| QQQ230331P00240000 | 2023-01-27 4:13PM EST | 240.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 12.50% |
| QQQ230331P00242000 | 2023-01-27 2:24PM EST | 242.00 | 0.97 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| QQQ230331P00244000 | 2023-01-27 3:31PM EST | 244.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 12.50% |
| QQQ230331P00245000 | 2023-01-27 3:47PM EST | 245.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 12.50% |
| QQQ230331P00246000 | 2023-01-26 3:36PM EST | 246.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| QQQ230331P00248000 | 2023-01-25 10:17AM EST | 248.00 | 2.54 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 12.50% |
| QQQ230331P00250000 | 2023-01-27 3:59PM EST | 250.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 1,345 | 0 | 6.25% |
| QQQ230331P00252000 | 2023-01-27 3:54PM EST | 252.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| QQQ230331P00254000 | 2023-01-27 3:32PM EST | 254.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| QQQ230331P00255000 | 2023-01-27 3:53PM EST | 255.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 6.25% |
| QQQ230331P00256000 | 2023-01-27 3:53PM EST | 256.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 6.25% |
| QQQ230331P00258000 | 2023-01-27 3:51PM EST | 258.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
| QQQ230331P00260000 | 2023-01-27 4:05PM EST | 260.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 606 | 0 | 6.25% |
| QQQ230331P00262000 | 2023-01-27 3:59PM EST | 262.00 | 2.56 | 0.00 | 0.00 | 0.00 | - | 407 | 0 | 6.25% |
| QQQ230331P00264000 | 2023-01-27 1:49PM EST | 264.00 | 2.59 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| QQQ230331P00265000 | 2023-01-27 4:14PM EST | 265.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1,047 | 0 | 6.25% |
| QQQ230331P00266000 | 2023-01-27 3:57PM EST | 266.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 256 | 0 | 6.25% |
| QQQ230331P00267000 | 2023-01-27 3:12PM EST | 267.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| QQQ230331P00268000 | 2023-01-27 3:25PM EST | 268.00 | 3.09 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 6.25% |
| QQQ230331P00269000 | 2023-01-25 2:48PM EST | 269.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| QQQ230331P00270000 | 2023-01-27 4:13PM EST | 270.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 2,769 | 0 | 6.25% |
| QQQ230331P00271000 | 2023-01-27 3:54PM EST | 271.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| QQQ230331P00272000 | 2023-01-27 3:54PM EST | 272.00 | 3.91 | 0.00 | 0.00 | 0.00 | - | 825 | 0 | 6.25% |
| QQQ230331P00273000 | 2023-01-27 12:31PM EST | 273.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| QQQ230331P00274000 | 2023-01-27 3:22PM EST | 274.00 | 4.07 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 3.13% |
| QQQ230331P00275000 | 2023-01-27 3:59PM EST | 275.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 800 | 0 | 3.13% |
| QQQ230331P00276000 | 2023-01-27 4:14PM EST | 276.00 | 4.65 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| QQQ230331P00277000 | 2023-01-27 3:55PM EST | 277.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 3.13% |
| QQQ230331P00278000 | 2023-01-27 3:50PM EST | 278.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| QQQ230331P00279000 | 2023-01-27 3:23PM EST | 279.00 | 4.93 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| QQQ230331P00280000 | 2023-01-27 4:03PM EST | 280.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1,403 | 0 | 3.13% |
| QQQ230331P00281000 | 2023-01-27 2:25PM EST | 281.00 | 5.34 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 3.13% |
| QQQ230331P00282000 | 2023-01-27 3:56PM EST | 282.00 | 5.92 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| QQQ230331P00283000 | 2023-01-27 3:03PM EST | 283.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1,005 | 0 | 3.13% |
| QQQ230331P00284000 | 2023-01-27 3:18PM EST | 284.00 | 6.08 | 0.00 | 0.00 | 0.00 | - | 317 | 0 | 3.13% |
| QQQ230331P00285000 | 2023-01-27 3:55PM EST | 285.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 491 | 0 | 1.56% |
| QQQ230331P00286000 | 2023-01-27 4:11PM EST | 286.00 | 7.08 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 1.56% |
| QQQ230331P00287000 | 2023-01-27 4:12PM EST | 287.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 1.56% |
| QQQ230331P00288000 | 2023-01-27 3:41PM EST | 288.00 | 7.06 | 0.00 | 0.00 | 0.00 | - | 279 | 0 | 1.56% |
| QQQ230331P00289000 | 2023-01-27 3:35PM EST | 289.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 1.56% |
| QQQ230331P00290000 | 2023-01-27 3:59PM EST | 290.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 3,710 | 0 | 1.56% |
| QQQ230331P00291000 | 2023-01-27 3:40PM EST | 291.00 | 7.96 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.78% |
| QQQ230331P00292000 | 2023-01-27 4:00PM EST | 292.00 | 8.88 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 0.78% |
| QQQ230331P00293000 | 2023-01-27 11:22AM EST | 293.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| QQQ230331P00294000 | 2023-01-27 4:07PM EST | 294.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 276 | 0 | 0.39% |
| QQQ230331P00295000 | 2023-01-27 4:04PM EST | 295.00 | 10.09 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 0.39% |
| QQQ230331P00296000 | 2023-01-27 3:58PM EST | 296.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.10% |
| QQQ230331P00297000 | 2023-01-27 4:14PM EST | 297.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| QQQ230331P00298000 | 2023-01-27 3:53PM EST | 298.00 | 11.27 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ230331P00299000 | 2023-01-27 3:48PM EST | 299.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ230331P00300000 | 2023-01-27 3:55PM EST | 300.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 2,288 | 0 | 0.00% |
| QQQ230331P00302000 | 2023-01-27 3:58PM EST | 302.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230331P00304000 | 2023-01-27 3:54PM EST | 304.00 | 14.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230331P00305000 | 2023-01-27 4:04PM EST | 305.00 | 14.90 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| QQQ230331P00306000 | 2023-01-27 3:38PM EST | 306.00 | 14.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ230331P00308000 | 2023-01-25 1:46PM EST | 308.00 | 23.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ230331P00310000 | 2023-01-27 2:50PM EST | 310.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 286 | 0 | 0.00% |
| QQQ230331P00312000 | 2023-01-27 3:38PM EST | 312.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ230331P00314000 | 2023-01-26 1:56PM EST | 314.00 | 24.12 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ230331P00315000 | 2023-01-27 12:35PM EST | 315.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331P00316000 | 2023-01-26 11:42AM EST | 316.00 | 27.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ230331P00318000 | 2023-01-27 10:45AM EST | 318.00 | 24.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331P00320000 | 2023-01-27 2:53PM EST | 320.00 | 24.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ230331P00322000 | 2023-01-27 3:54PM EST | 322.00 | 26.61 | 0.00 | 0.00 | 0.00 | - | 63 | - | 0.00% |
| QQQ230331P00325000 | 2023-01-27 3:54PM EST | 325.00 | 29.20 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ230331P00330000 | 2023-01-18 10:06AM EST | 330.00 | 45.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331P00331000 | 2023-01-27 1:41PM EST | 331.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331P00332000 | 2022-12-07 12:11PM EST | 332.00 | 52.16 | 63.42 | 63.68 | 0.00 | - | 1 | 5 | 85.16% |
| QQQ230331P00333000 | 2022-12-16 11:21AM EST | 333.00 | 59.60 | 52.37 | 52.61 | 0.00 | - | 5 | 0 | 60.03% |
| QQQ230331P00334000 | 2023-01-06 2:41PM EST | 334.00 | 65.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230331P00335000 | 2023-01-25 3:09PM EST | 335.00 | 46.92 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QQQ230331P00336000 | 2022-12-07 3:27PM EST | 336.00 | 56.50 | 67.41 | 67.68 | 0.00 | - | 2 | 0 | 87.69% |
| QQQ230331P00337000 | 2022-11-08 2:28PM EST | 337.00 | 70.94 | 53.52 | 53.90 | 0.00 | - | 4 | 6 | 56.15% |
| QQQ230331P00338000 | 2023-01-06 9:44AM EST | 338.00 | 77.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230331P00339000 | 2022-11-08 4:07PM EST | 339.00 | 70.03 | 55.42 | 55.78 | 0.00 | - | 40 | 121 | 57.03% |
| QQQ230331P00340000 | 2023-01-27 12:25PM EST | 340.00 | 43.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331P00341000 | 2022-10-13 11:11AM EST | 341.00 | 75.55 | 53.95 | 54.43 | 0.00 | - | 1 | 8 | 50.02% |
| QQQ230331P00342000 | 2022-12-12 11:34AM EST | 342.00 | 60.42 | 64.39 | 64.72 | 0.00 | - | 1 | 0 | 72.08% |
| QQQ230331P00343000 | 2022-10-24 1:49PM EST | 343.00 | 65.87 | 54.37 | 54.66 | 0.00 | - | 8 | 1 | 47.21% |
| QQQ230331P00344000 | 2022-12-27 11:30AM EST | 344.00 | 78.96 | 51.13 | 51.57 | 0.00 | - | 8 | 0 | 36.13% |
| QQQ230331P00345000 | 2022-12-20 11:05AM EST | 345.00 | 74.88 | 68.94 | 69.39 | 0.00 | - | 2 | 0 | 77.32% |
| QQQ230331P00346000 | 2022-12-28 11:12AM EST | 346.00 | 84.53 | 48.99 | 50.75 | 0.00 | - | 4 | 1 | 25.57% |
| QQQ230331P00347000 | 2022-12-22 3:42PM EST | 347.00 | 81.61 | 64.26 | 64.61 | 0.00 | - | 4 | 0 | 63.33% |
| QQQ230331P00348000 | 2022-11-22 2:02PM EST | 348.00 | 63.30 | 80.74 | 81.12 | 0.00 | - | 1 | 1 | 97.81% |
| QQQ230331P00349000 | 2022-11-10 11:09AM EST | 349.00 | 71.39 | 67.04 | 67.56 | 0.00 | - | 1 | 0 | 66.40% |
| QQQ230331P00350000 | 2023-01-20 1:00PM EST | 350.00 | 70.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331P00351000 | 2022-11-11 1:11PM EST | 351.00 | 64.39 | 69.03 | 69.56 | 0.00 | - | 8 | 0 | 67.44% |
| QQQ230331P00352000 | 2022-10-03 8:33AM EST | 352.00 | 83.49 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ230331P00353000 | 2023-01-03 9:57AM EST | 353.00 | 86.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230331P00354000 | 2022-09-30 8:54AM EST | 354.00 | 81.74 | 72.22 | 72.95 | 0.00 | - | 1 | 0 | 69.67% |
| QQQ230331P00355000 | 2023-01-25 11:51AM EST | 355.00 | 69.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331P00356000 | 2022-09-01 1:33PM EST | 356.00 | 61.70 | 86.88 | 88.26 | 0.00 | - | 1 | 14 | 99.42% |
| QQQ230331P00357000 | 2022-09-30 8:33AM EST | 357.00 | 85.74 | 75.12 | 75.78 | 0.00 | - | 1 | 1 | 70.89% |
| QQQ230331P00358000 | 2022-05-15 11:09PM EST | 358.00 | 66.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ230331P00359000 | 2022-10-03 1:57PM EST | 359.00 | 84.13 | 82.40 | 83.60 | 0.00 | - | - | 0 | 84.56% |
| QQQ230331P00360000 | 2023-01-27 11:59AM EST | 360.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ230331P00361000 | 2022-11-03 1:24PM EST | 361.00 | 98.66 | 68.62 | 68.92 | 0.00 | - | 20 | 0 | 44.51% |
| QQQ230331P00362000 | 2022-11-03 1:23PM EST | 362.00 | 99.73 | 69.61 | 69.93 | 0.00 | - | 20 | 0 | 44.95% |
| QQQ230331P00363000 | 2022-11-03 1:22PM EST | 363.00 | 100.76 | 70.60 | 70.96 | 0.00 | - | - | 0 | 45.45% |
| QQQ230331P00364000 | 2022-11-03 1:21PM EST | 364.00 | 101.84 | 71.60 | 71.95 | 0.00 | - | 2 | 0 | 45.83% |
| QQQ230331P00365000 | 2023-01-04 10:27AM EST | 365.00 | 101.58 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ230331P00366000 | 2022-12-15 10:33AM EST | 366.00 | 87.62 | 85.31 | 85.61 | 0.00 | - | 1 | 0 | 77.70% |
| QQQ230331P00367000 | 2022-11-03 1:19PM EST | 367.00 | 105.13 | 74.58 | 74.93 | 0.00 | - | 50 | 0 | 46.94% |
| QQQ230331P00368000 | 2022-11-03 1:19PM EST | 368.00 | 106.17 | 75.58 | 75.93 | 0.00 | - | 20 | 0 | 47.33% |
| QQQ230331P00369000 | 2022-11-03 1:18PM EST | 369.00 | 107.10 | 76.57 | 76.92 | 0.00 | - | 20 | 0 | 47.69% |
| QQQ230331P00370000 | 2022-11-03 1:18PM EST | 370.00 | 108.21 | 77.58 | 77.92 | 0.00 | - | 2 | 5 | 48.08% |
| QQQ230331P00371000 | 2022-09-20 8:35AM EST | 371.00 | 82.33 | 98.73 | 99.19 | 0.00 | - | 1 | 0 | 99.41% |
| QQQ230331P00372000 | 2022-09-22 9:57AM EST | 372.00 | 92.04 | 96.17 | 96.79 | 0.00 | - | 1 | 0 | 92.14% |
| QQQ230331P00373000 | 2022-09-26 8:31AM EST | 373.00 | 97.05 | 94.70 | 95.20 | 0.00 | - | 2 | 0 | 86.85% |
| QQQ230331P00374000 | 2022-09-23 9:44AM EST | 374.00 | 98.17 | 97.06 | 100.71 | 0.00 | - | 8 | 0 | 94.02% |
| QQQ230331P00375000 | 2022-09-30 8:48AM EST | 375.00 | 103.40 | 92.27 | 96.00 | 0.00 | - | 5 | 0 | 81.15% |
| QQQ230331P00376000 | 2022-11-15 10:04AM EST | 376.00 | 83.01 | 95.67 | 96.28 | 0.00 | - | 1 | 0 | 83.61% |
| QQQ230331P00377000 | 2022-09-14 2:22PM EST | 377.00 | 83.59 | 115.77 | 116.16 | 0.00 | - | 16 | 0 | 126.07% |
| QQQ230331P00378000 | 2022-11-02 10:23AM EST | 378.00 | 105.18 | 87.49 | 87.95 | 0.00 | - | 50 | 0 | 57.19% |
| QQQ230331P00379000 | 2022-09-19 10:00AM EST | 379.00 | 89.67 | 107.43 | 107.90 | 0.00 | - | 4 | 0 | 104.83% |
| QQQ230331P00380000 | 2023-01-26 11:17AM EST | 380.00 | 90.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331P00381000 | 2022-11-02 10:21AM EST | 381.00 | 108.19 | 90.43 | 90.98 | 0.00 | - | 50 | 0 | 58.31% |
| QQQ230331P00382000 | 2022-11-02 10:21AM EST | 382.00 | 109.29 | 91.45 | 92.07 | 0.00 | - | 50 | 0 | 58.87% |
| QQQ230331P00383000 | 2022-08-30 11:15AM EST | 383.00 | 81.84 | 111.25 | 111.66 | 0.00 | - | - | 0 | 106.25% |
| QQQ230331P00384000 | 2022-12-22 1:01PM EST | 384.00 | 120.46 | 101.28 | 101.61 | 0.00 | - | 1 | 0 | 80.99% |
| QQQ230331P00385000 | 2022-12-09 9:30AM EST | 385.00 | 102.25 | 116.41 | 116.68 | 0.00 | - | 1 | 0 | 113.98% |
| QQQ230331P00387000 | 2022-09-15 2:10PM EST | 387.00 | 96.66 | 125.65 | 126.38 | 0.00 | - | 1 | 0 | 131.00% |
| QQQ230331P00389000 | 2022-09-08 11:53AM EST | 389.00 | 90.92 | 118.00 | 122.26 | 0.00 | - | 1 | 0 | 114.92% |
| QQQ230331P00390000 | 2022-09-30 10:35AM EST | 390.00 | 115.56 | 108.18 | 108.68 | 0.00 | - | 1 | 0 | 86.00% |
| QQQ230331P00392000 | 2022-06-13 9:15AM EST | 392.00 | 113.61 | 104.80 | 105.68 | 0.00 | - | 5 | 2 | 73.16% |
| QQQ230331P00395000 | 2022-11-02 3:01PM EST | 395.00 | 130.17 | 103.87 | 104.21 | 0.00 | - | 24 | 10 | 61.26% |
| QQQ230331P00398000 | 2022-06-27 10:34AM EST | 398.00 | 103.86 | 91.00 | 94.76 | 0.00 | - | - | 0 | 0.00% |
| QQQ230331P00399000 | 2022-09-28 2:08PM EST | 399.00 | 118.96 | 117.10 | 117.94 | 0.00 | - | 1 | 0 | 89.94% |
| QQQ230331P00400000 | 2023-01-27 3:15PM EST | 400.00 | 102.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230331P00402000 | 2022-09-28 2:08PM EST | 402.00 | 121.95 | 120.10 | 120.67 | 0.00 | - | - | 0 | 90.80% |
| QQQ230331P00405000 | 2022-08-31 1:43PM EST | 405.00 | 105.68 | 134.17 | 134.54 | 0.00 | - | 2 | 0 | 117.98% |
| QQQ230331P00410000 | 2022-11-08 11:54AM EST | 410.00 | 137.87 | 126.07 | 126.49 | 0.00 | - | 2 | 0 | 88.40% |
| QQQ230331P00415000 | 2022-06-27 10:27AM EST | 415.00 | 120.49 | 107.67 | 111.21 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ230331P00420000 | 2022-10-14 9:20AM EST | 420.00 | 155.65 | 131.77 | 132.29 | 0.00 | - | 10 | 0 | 79.77% |
| QQQ230331P00440000 | 2022-12-15 10:13AM EST | 440.00 | 161.24 | 159.30 | 159.60 | 0.00 | - | 78 | 0 | 107.54% |
| QQQ230331P00445000 | 2022-06-28 3:11PM EST | 445.00 | 161.40 | 131.31 | 135.89 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ230331P00450000 | 2022-07-12 8:34AM EST | 450.00 | 159.58 | 121.28 | 122.06 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230331P00460000 | 2022-08-31 1:43PM EST | 460.00 | 160.60 | 189.30 | 189.65 | 0.00 | - | 3 | 0 | 138.94% |
| QQQ230331P00470000 | 2022-08-31 12:04PM EST | 470.00 | 169.28 | 197.67 | 198.00 | 0.00 | - | - | 0 | 138.39% |
| QQQ230331P00475000 | 2022-10-25 11:03AM EST | 475.00 | 191.54 | 185.85 | 186.24 | 0.00 | - | - | 0 | 93.22% |
© 2023 Yahoo. Tutti i diritti riservati.
