Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616C00150000 | 2022-06-10 10:24AM EDT | 150.00 | 143.95 | 148.07 | 150.03 | 0.00 | - | 1 | 5 | 51.23% |
| QQQ230616C00155000 | 2022-06-21 9:50AM EDT | 155.00 | 132.25 | 142.81 | 146.80 | 0.00 | - | 2 | 3 | 51.28% |
| QQQ230616C00160000 | 2022-06-06 11:14AM EDT | 160.00 | 154.00 | 138.25 | 141.89 | 0.00 | - | 1 | 4 | 54.32% |
| QQQ230616C00165000 | 2022-05-05 2:40PM EDT | 165.00 | 152.43 | 145.85 | 147.24 | 0.00 | - | 1 | 1 | 70.62% |
| QQQ230616C00170000 | 2022-06-08 3:58PM EDT | 170.00 | 143.00 | 129.23 | 132.87 | 0.00 | - | 1 | 9 | 52.07% |
| QQQ230616C00175000 | 2022-06-22 1:22PM EDT | 175.00 | 116.53 | 124.77 | 128.68 | 0.00 | - | 2 | 57 | 51.54% |
| QQQ230616C00180000 | 2022-06-02 1:14PM EDT | 180.00 | 137.65 | 120.34 | 124.23 | 0.00 | - | 1 | 3 | 50.44% |
| QQQ230616C00190000 | 2022-06-17 2:52PM EDT | 190.00 | 96.49 | 111.59 | 115.44 | 0.00 | - | 25 | 37 | 48.35% |
| QQQ230616C00200000 | 2022-06-21 1:55PM EDT | 200.00 | 93.80 | 103.87 | 105.51 | 0.00 | - | 10 | 75 | 44.38% |
| QQQ230616C00205000 | 2022-06-17 3:14PM EDT | 205.00 | 83.10 | 98.77 | 102.56 | 0.00 | - | 5 | 13 | 45.46% |
| QQQ230616C00210000 | 2022-06-17 2:52PM EDT | 210.00 | 80.24 | 94.60 | 98.37 | 0.00 | - | 25 | 28 | 44.57% |
| QQQ230616C00215000 | 2022-06-16 2:48PM EDT | 215.00 | 71.97 | 90.47 | 94.22 | 0.00 | - | 10 | 16 | 43.70% |
| QQQ230616C00220000 | 2022-06-23 3:56PM EDT | 220.00 | 80.19 | 86.40 | 90.13 | 0.00 | - | 2 | 16 | 42.85% |
| QQQ230616C00225000 | 2022-06-02 3:47PM EDT | 225.00 | 100.64 | 82.39 | 86.10 | 0.00 | - | 1 | 3 | 42.03% |
| QQQ230616C00230000 | 2022-06-14 10:34AM EDT | 230.00 | 65.73 | 78.44 | 82.13 | 0.00 | - | 3 | 70 | 41.24% |
| QQQ230616C00235000 | 2022-06-17 12:20PM EDT | 235.00 | 61.21 | 74.24 | 78.50 | 0.00 | - | 2 | 10 | 40.78% |
| QQQ230616C00240000 | 2022-06-16 3:48PM EDT | 240.00 | 54.49 | 70.41 | 74.70 | 0.00 | - | 1 | 36 | 40.06% |
| QQQ230616C00245000 | 2022-06-15 10:56AM EDT | 245.00 | 57.55 | 66.65 | 70.95 | 0.00 | - | 1 | 3 | 39.34% |
| QQQ230616C00250000 | 2022-06-24 11:39AM EDT | 250.00 | 62.57 | 63.30 | 66.93 | +12.07 | +23.90% | 6 | 79 | 38.28% |
| QQQ230616C00255000 | 2022-06-09 3:16PM EDT | 255.00 | 68.30 | 59.36 | 63.65 | 0.00 | - | 2 | 11 | 37.92% |
| QQQ230616C00260000 | 2022-06-24 3:59PM EDT | 260.00 | 57.67 | 55.83 | 60.11 | +8.37 | +16.98% | 29 | 79 | 37.24% |
| QQQ230616C00265000 | 2022-06-24 1:21PM EDT | 265.00 | 52.65 | 52.40 | 56.69 | +7.04 | +15.44% | 1 | 1,540 | 36.60% |
| QQQ230616C00270000 | 2022-06-24 10:25AM EDT | 270.00 | 50.00 | 49.05 | 53.35 | +7.32 | +17.15% | 4 | 235 | 35.97% |
| QQQ230616C00275000 | 2022-06-24 3:04PM EDT | 275.00 | 46.57 | 45.80 | 50.10 | +6.69 | +16.78% | 3 | 918 | 35.35% |
| QQQ230616C00280000 | 2022-06-24 11:17AM EDT | 280.00 | 42.69 | 43.04 | 45.70 | +3.79 | +9.74% | 5 | 2,279 | 33.63% |
| QQQ230616C00285000 | 2022-06-24 3:36PM EDT | 285.00 | 40.39 | 40.88 | 42.65 | +4.61 | +12.88% | 3 | 1,451 | 33.07% |
| QQQ230616C00290000 | 2022-06-24 3:45PM EDT | 290.00 | 38.00 | 38.28 | 38.99 | +5.76 | +17.87% | 25 | 1,250 | 31.89% |
| QQQ230616C00295000 | 2022-06-24 12:42PM EDT | 295.00 | 34.15 | 35.46 | 36.18 | +5.20 | +17.96% | 19 | 253 | 31.39% |
| QQQ230616C00300000 | 2022-06-24 2:54PM EDT | 300.00 | 32.20 | 32.77 | 33.44 | +5.34 | +19.88% | 123 | 4,607 | 30.86% |
| QQQ230616C00305000 | 2022-06-24 11:09AM EDT | 305.00 | 29.39 | 30.15 | 30.92 | +3.77 | +14.72% | 1 | 2,960 | 30.44% |
| QQQ230616C00310000 | 2022-06-24 2:49PM EDT | 310.00 | 27.28 | 27.65 | 28.42 | +4.80 | +21.35% | 561 | 320 | 29.94% |
| QQQ230616C00315000 | 2022-06-24 3:07PM EDT | 315.00 | 24.90 | 25.29 | 26.03 | +4.31 | +20.93% | 35 | 6,380 | 29.45% |
| QQQ230616C00320000 | 2022-06-24 12:37PM EDT | 320.00 | 22.12 | 23.04 | 23.77 | +3.63 | +19.63% | 276 | 6,613 | 28.98% |
| QQQ230616C00325000 | 2022-06-24 3:04PM EDT | 325.00 | 20.64 | 20.90 | 21.65 | +4.28 | +26.16% | 121 | 871 | 28.54% |
| QQQ230616C00330000 | 2022-06-24 12:55PM EDT | 330.00 | 18.30 | 18.96 | 19.68 | +3.05 | +20.00% | 1,504 | 4,847 | 28.13% |
| QQQ230616C00335000 | 2022-06-24 10:20AM EDT | 335.00 | 16.79 | 17.08 | 17.80 | +3.35 | +24.93% | 3 | 1,150 | 27.71% |
| QQQ230616C00340000 | 2022-06-24 2:49PM EDT | 340.00 | 15.08 | 15.34 | 16.14 | +2.68 | +21.61% | 6 | 1,758 | 27.39% |
| QQQ230616C00345000 | 2022-06-24 3:59PM EDT | 345.00 | 14.31 | 13.72 | 14.53 | +3.13 | +28.00% | 2 | 3,045 | 27.03% |
| QQQ230616C00350000 | 2022-06-24 4:07PM EDT | 350.00 | 12.84 | 12.25 | 13.05 | +3.21 | +33.33% | 9 | 2,959 | 26.69% |
| QQQ230616C00355000 | 2022-06-24 1:09PM EDT | 355.00 | 10.60 | 10.88 | 11.67 | +2.07 | +24.27% | 23 | 4,374 | 26.34% |
| QQQ230616C00360000 | 2022-06-24 3:52PM EDT | 360.00 | 10.02 | 9.64 | 10.39 | +2.29 | +29.62% | 11 | 2,071 | 26.00% |
| QQQ230616C00365000 | 2022-06-23 10:40AM EDT | 365.00 | 6.90 | 8.53 | 9.30 | 0.00 | - | 1 | 3,802 | 25.76% |
| QQQ230616C00370000 | 2022-06-24 3:40PM EDT | 370.00 | 7.70 | 7.60 | 8.20 | +2.08 | +37.01% | 6 | 3,026 | 25.41% |
| QQQ230616C00375000 | 2022-06-24 3:50PM EDT | 375.00 | 6.64 | 6.73 | 7.32 | +1.14 | +20.73% | 123 | 388 | 25.22% |
| QQQ230616C00380000 | 2022-06-22 3:41PM EDT | 380.00 | 4.20 | 5.95 | 6.52 | 0.00 | - | 3 | 801 | 25.04% |
| QQQ230616C00385000 | 2022-06-22 1:16PM EDT | 385.00 | 4.10 | 5.27 | 5.79 | 0.00 | - | 1 | 113 | 24.86% |
| QQQ230616C00390000 | 2022-06-23 1:51PM EDT | 390.00 | 4.40 | 4.64 | 5.15 | +0.77 | +21.21% | 3 | 9,427 | 24.72% |
| QQQ230616C00395000 | 2022-06-22 11:04AM EDT | 395.00 | 3.34 | 4.06 | 4.66 | 0.00 | - | 10 | 259 | 24.71% |
| QQQ230616C00400000 | 2022-06-24 3:54PM EDT | 400.00 | 3.61 | 3.62 | 4.07 | +0.53 | +17.21% | 37 | 2,418 | 24.48% |
| QQQ230616C00405000 | 2022-06-24 10:54AM EDT | 405.00 | 3.30 | 3.17 | 3.71 | +0.90 | +37.50% | 10 | 288 | 24.54% |
| QQQ230616C00410000 | 2022-06-24 10:13AM EDT | 410.00 | 2.81 | 2.77 | 3.30 | +0.58 | +26.01% | 3 | 583 | 24.45% |
| QQQ230616C00415000 | 2022-06-24 2:45PM EDT | 415.00 | 2.50 | 2.45 | 2.88 | +0.41 | +19.62% | 5 | 8,263 | 24.26% |
| QQQ230616C00420000 | 2022-06-24 2:03PM EDT | 420.00 | 2.23 | 2.18 | 2.57 | +0.38 | +20.54% | 6 | 2,332 | 24.22% |
| QQQ230616C00425000 | 2022-06-24 1:37PM EDT | 425.00 | 1.95 | 1.86 | 2.38 | +0.36 | +22.64% | 2 | 749 | 24.38% |
| QQQ230616C00430000 | 2022-06-24 3:20PM EDT | 430.00 | 1.80 | 1.63 | 2.15 | +0.40 | +28.57% | 64 | 1,603 | 24.41% |
| QQQ230616C00435000 | 2022-06-17 2:58PM EDT | 435.00 | 1.15 | 1.42 | 1.94 | 0.00 | - | 1 | 115 | 24.43% |
| QQQ230616C00440000 | 2022-06-15 2:09PM EDT | 440.00 | 1.09 | 1.24 | 1.75 | 0.00 | - | 16 | 588 | 24.45% |
| QQQ230616C00445000 | 2022-06-24 10:25AM EDT | 445.00 | 1.22 | 1.08 | 1.50 | -0.33 | -21.29% | 20 | 90 | 24.23% |
| QQQ230616C00450000 | 2022-06-22 11:55AM EDT | 450.00 | 0.95 | 0.99 | 1.35 | 0.00 | - | 3 | 1,148 | 24.25% |
| QQQ230616C00455000 | 2022-06-17 3:53PM EDT | 455.00 | 1.00 | 0.81 | 1.32 | 0.00 | - | 2 | 60 | 24.63% |
| QQQ230616C00460000 | 2022-06-13 9:57AM EDT | 460.00 | 0.74 | 0.70 | 1.21 | 0.00 | - | 1 | 582 | 24.73% |
| QQQ230616C00465000 | 2022-06-16 11:40AM EDT | 465.00 | 0.61 | 0.60 | 1.11 | 0.00 | - | 1 | 80 | 24.82% |
| QQQ230616C00470000 | 2022-06-23 12:06PM EDT | 470.00 | 0.58 | 0.52 | 1.02 | 0.00 | - | 12 | 715 | 24.92% |
| QQQ230616C00475000 | 2022-06-13 3:51PM EDT | 475.00 | 0.51 | 0.44 | 0.95 | 0.00 | - | 2 | 106 | 25.06% |
| QQQ230616C00480000 | 2022-06-23 10:29AM EDT | 480.00 | 0.59 | 0.49 | 0.77 | 0.00 | - | 1 | 8,756 | 24.65% |
| QQQ230616C00485000 | 2022-06-16 3:27PM EDT | 485.00 | 0.38 | 0.32 | 0.82 | 0.00 | - | 2 | 209 | 25.32% |
| QQQ230616C00490000 | 2022-06-13 11:08AM EDT | 490.00 | 0.45 | 0.27 | 0.76 | 0.00 | - | 1 | 196 | 25.44% |
| QQQ230616C00495000 | 2022-06-02 3:11PM EDT | 495.00 | 0.97 | 0.22 | 0.72 | 0.00 | - | 107 | 218 | 25.64% |
| QQQ230616C00500000 | 2022-06-24 12:21PM EDT | 500.00 | 0.40 | 0.35 | 0.51 | +0.06 | +17.65% | 1 | 1,544 | 24.74% |
| QQQ230616C00505000 | 2022-06-24 2:11PM EDT | 505.00 | 0.37 | 0.16 | 0.62 | +0.07 | +23.33% | 100 | 104 | 25.84% |
| QQQ230616C00510000 | 2022-06-01 3:17PM EDT | 510.00 | 0.66 | 0.13 | 0.58 | 0.00 | - | 10 | 12 | 25.98% |
| QQQ230616C00515000 | 2022-05-19 10:27AM EDT | 515.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 27.37% |
| QQQ230616C00520000 | 2022-06-13 9:57AM EDT | 520.00 | 0.26 | 0.09 | 0.52 | 0.00 | - | 2 | 284 | 26.32% |
| QQQ230616C00525000 | 2022-05-26 10:14AM EDT | 525.00 | 0.51 | 0.07 | 0.72 | 0.00 | - | 10 | 26 | 27.97% |
| QQQ230616C00530000 | 2022-06-23 1:01PM EDT | 530.00 | 0.21 | 0.22 | 0.46 | 0.00 | - | 1 | 329 | 26.60% |
| QQQ230616C00535000 | 2022-06-10 2:33PM EDT | 535.00 | 0.26 | 0.04 | 0.63 | 0.00 | - | 1 | 47 | 28.15% |
| QQQ230616C00540000 | 2022-06-24 3:52PM EDT | 540.00 | 0.23 | 0.05 | 0.41 | +0.02 | +9.52% | 10 | 50 | 26.88% |
| QQQ230616C00545000 | 2022-05-12 11:53AM EDT | 545.00 | 0.34 | 0.10 | 0.34 | 0.00 | - | 1 | 84 | 26.58% |
| QQQ230616C00550000 | 2022-06-23 9:43AM EDT | 550.00 | 0.21 | 0.01 | 0.37 | 0.00 | - | 5 | 161 | 27.20% |
| QQQ230616C00555000 | 2022-05-06 4:11PM EDT | 555.00 | 0.40 | 0.20 | 0.38 | 0.00 | - | 1 | 30 | 27.61% |
| QQQ230616C00560000 | 2022-05-13 12:18PM EDT | 560.00 | 0.19 | 0.08 | 0.29 | 0.00 | - | 1 | 23 | 27.03% |
| QQQ230616C00565000 | 2022-06-06 9:35AM EDT | 565.00 | 0.29 | 0.00 | 0.46 | 0.00 | - | 2 | 23 | 28.97% |
| QQQ230616C00570000 | 2022-06-01 4:12PM EDT | 570.00 | 0.25 | 0.00 | 0.32 | 0.00 | - | 50 | 69 | 27.98% |
| QQQ230616C00575000 | 2022-05-23 9:40AM EDT | 575.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 25 | 26.76% |
| QQQ230616C00580000 | 2022-06-23 9:43AM EDT | 580.00 | 0.11 | 0.06 | 0.17 | 0.00 | - | 5 | 52 | 26.56% |
| QQQ230616C00585000 | 2022-05-27 11:37AM EDT | 585.00 | 0.23 | 0.00 | 0.40 | 0.00 | - | 1 | 35 | 29.71% |
| QQQ230616C00590000 | 2022-04-26 3:55PM EDT | 590.00 | 0.26 | 0.15 | 0.30 | 0.00 | - | 1 | 138 | 28.98% |
| QQQ230616C00595000 | 2022-05-03 11:42AM EDT | 595.00 | 0.30 | 0.13 | 0.31 | 0.00 | - | 1 | 148 | 29.37% |
| QQQ230616C00600000 | 2022-06-23 2:27PM EDT | 600.00 | 0.10 | 0.03 | 0.25 | 0.00 | - | 11 | 124 | 28.93% |
| QQQ230616C00605000 | 2022-06-13 1:03PM EDT | 605.00 | 0.10 | 0.00 | 0.24 | 0.00 | - | 9 | 248 | 29.08% |
| QQQ230616C00610000 | 2022-06-21 9:30AM EDT | 610.00 | 0.09 | 0.06 | 0.17 | 0.00 | - | 1 | 1,121 | 28.27% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616P00145000 | 2022-06-21 3:13PM EDT | 145.00 | 2.15 | 1.62 | 2.10 | 0.00 | - | 3 | 263 | 44.85% |
| QQQ230616P00150000 | 2022-06-24 3:22PM EDT | 150.00 | 2.10 | 2.05 | 2.24 | -0.32 | -13.22% | 12 | 6,000 | 43.58% |
| QQQ230616P00155000 | 2022-06-24 9:37AM EDT | 155.00 | 2.43 | 2.07 | 2.56 | -1.09 | -30.97% | 4 | 23 | 43.01% |
| QQQ230616P00160000 | 2022-06-21 12:15PM EDT | 160.00 | 3.13 | 2.50 | 2.83 | 0.00 | - | 1 | 378 | 42.16% |
| QQQ230616P00165000 | 2022-06-24 10:22AM EDT | 165.00 | 2.75 | 2.63 | 3.13 | -0.55 | -16.67% | 2 | 840 | 41.35% |
| QQQ230616P00170000 | 2022-06-24 10:38AM EDT | 170.00 | 3.20 | 2.95 | 3.45 | -0.55 | -14.67% | 2 | 801 | 40.53% |
| QQQ230616P00175000 | 2022-06-24 12:53PM EDT | 175.00 | 3.60 | 3.31 | 3.83 | -0.64 | -15.09% | 2 | 475 | 39.83% |
| QQQ230616P00180000 | 2022-06-17 12:59PM EDT | 180.00 | 5.73 | 3.76 | 4.23 | 0.00 | - | 1 | 2,042 | 39.11% |
| QQQ230616P00185000 | 2022-06-21 11:10AM EDT | 185.00 | 5.14 | 4.16 | 4.69 | 0.00 | - | 209 | 878 | 38.46% |
| QQQ230616P00190000 | 2022-06-24 3:57PM EDT | 190.00 | 4.90 | 4.68 | 5.17 | -0.95 | -16.24% | 3 | 3,465 | 37.79% |
| QQQ230616P00195000 | 2022-06-24 3:47PM EDT | 195.00 | 5.51 | 5.19 | 5.71 | -0.83 | -13.09% | 3 | 140 | 37.16% |
| QQQ230616P00200000 | 2022-06-24 2:40PM EDT | 200.00 | 6.10 | 5.75 | 6.28 | -1.17 | -16.09% | 5 | 9,438 | 36.52% |
| QQQ230616P00205000 | 2022-06-23 2:36PM EDT | 205.00 | 7.77 | 6.40 | 6.91 | 0.00 | - | 10 | 2,332 | 35.91% |
| QQQ230616P00210000 | 2022-06-24 10:17AM EDT | 210.00 | 7.50 | 7.09 | 7.58 | -1.47 | -16.39% | 1 | 2,595 | 35.29% |
| QQQ230616P00215000 | 2022-06-24 9:47AM EDT | 215.00 | 8.58 | 7.83 | 8.30 | -0.77 | -8.24% | 3 | 3,549 | 34.68% |
| QQQ230616P00220000 | 2022-06-24 2:34PM EDT | 220.00 | 8.90 | 8.62 | 9.09 | -1.60 | -15.24% | 13 | 10,127 | 34.10% |
| QQQ230616P00225000 | 2022-06-24 3:10PM EDT | 225.00 | 9.84 | 9.46 | 9.94 | -1.49 | -13.15% | 140 | 2,766 | 33.52% |
| QQQ230616P00230000 | 2022-06-24 10:14AM EDT | 230.00 | 10.65 | 10.39 | 10.87 | -1.58 | -12.92% | 13 | 1,982 | 32.97% |
| QQQ230616P00235000 | 2022-06-24 10:39AM EDT | 235.00 | 11.55 | 11.37 | 11.82 | -2.30 | -16.61% | 52 | 1,361 | 32.37% |
| QQQ230616P00240000 | 2022-06-24 3:57PM EDT | 240.00 | 12.53 | 12.41 | 12.87 | -2.40 | -16.08% | 138 | 3,380 | 31.82% |
| QQQ230616P00245000 | 2022-06-22 3:39PM EDT | 245.00 | 16.79 | 13.54 | 14.02 | 0.00 | - | 2 | 1,394 | 31.29% |
| QQQ230616P00250000 | 2022-06-24 3:54PM EDT | 250.00 | 15.00 | 14.77 | 15.23 | -2.00 | -11.76% | 24 | 7,160 | 30.75% |
| QQQ230616P00255000 | 2022-06-24 10:35AM EDT | 255.00 | 16.74 | 16.06 | 16.53 | -2.01 | -10.72% | 2 | 3,753 | 30.22% |
| QQQ230616P00260000 | 2022-06-24 11:44AM EDT | 260.00 | 18.38 | 17.43 | 17.90 | -2.40 | -11.55% | 23 | 2,289 | 29.67% |
| QQQ230616P00265000 | 2022-06-24 3:54PM EDT | 265.00 | 19.24 | 18.88 | 19.40 | -3.19 | -14.22% | 2 | 1,270 | 29.17% |
| QQQ230616P00270000 | 2022-06-24 12:55PM EDT | 270.00 | 21.40 | 20.48 | 20.98 | -2.18 | -9.25% | 1,501 | 29,236 | 28.66% |
| QQQ230616P00275000 | 2022-06-24 4:12PM EDT | 275.00 | 22.35 | 22.15 | 22.69 | -4.38 | -16.39% | 17 | 13,455 | 28.17% |
| QQQ230616P00280000 | 2022-06-24 2:21PM EDT | 280.00 | 24.83 | 23.94 | 24.45 | -2.57 | -9.38% | 14 | 11,211 | 27.64% |
| QQQ230616P00285000 | 2022-06-24 2:47PM EDT | 285.00 | 26.45 | 25.84 | 26.35 | -3.12 | -10.55% | 1 | 17,135 | 27.14% |
| QQQ230616P00290000 | 2022-06-24 3:54PM EDT | 290.00 | 28.00 | 27.84 | 28.38 | -5.40 | -16.17% | 75 | 30,832 | 26.65% |
| QQQ230616P00295000 | 2022-06-24 3:54PM EDT | 295.00 | 30.30 | 29.96 | 30.53 | -5.96 | -16.44% | 8 | 6,939 | 26.17% |
| QQQ230616P00300000 | 2022-06-24 3:58PM EDT | 300.00 | 32.40 | 32.18 | 32.85 | -6.10 | -15.84% | 58 | 16,180 | 25.73% |
| QQQ230616P00305000 | 2022-06-24 11:44AM EDT | 305.00 | 36.11 | 34.57 | 35.28 | -4.65 | -11.41% | 6 | 5,962 | 25.27% |
| QQQ230616P00310000 | 2022-06-24 1:03PM EDT | 310.00 | 38.26 | 37.04 | 37.79 | -5.17 | -11.90% | 545 | 3,753 | 24.78% |
| QQQ230616P00315000 | 2022-06-24 1:05PM EDT | 315.00 | 41.00 | 39.72 | 40.41 | -6.01 | -12.78% | 3 | 2,326 | 24.27% |
| QQQ230616P00320000 | 2022-06-24 3:46PM EDT | 320.00 | 43.35 | 42.47 | 43.23 | -4.26 | -8.95% | 4 | 9,806 | 23.82% |
| QQQ230616P00325000 | 2022-06-24 2:47PM EDT | 325.00 | 46.50 | 43.63 | 47.74 | -7.05 | -13.17% | 5 | 1,688 | 24.76% |
| QQQ230616P00330000 | 2022-06-24 3:10PM EDT | 330.00 | 49.55 | 46.71 | 50.56 | -7.36 | -12.93% | 135 | 2,098 | 24.09% |
| QQQ230616P00335000 | 2022-06-24 10:00AM EDT | 335.00 | 54.01 | 49.68 | 53.97 | -5.73 | -9.59% | 1 | 1,350 | 23.84% |
| QQQ230616P00340000 | 2022-06-17 11:44AM EDT | 340.00 | 70.67 | 53.08 | 57.33 | 0.00 | - | 2 | 864 | 23.44% |
| QQQ230616P00345000 | 2022-06-17 3:24PM EDT | 345.00 | 74.05 | 56.63 | 60.73 | 0.00 | - | 33 | 2,633 | 22.94% |
| QQQ230616P00350000 | 2022-06-21 3:29PM EDT | 350.00 | 72.37 | 61.60 | 63.38 | 0.00 | - | 52 | 5,581 | 21.48% |
| QQQ230616P00355000 | 2022-06-24 12:43PM EDT | 355.00 | 67.94 | 64.11 | 68.19 | -15.06 | -18.14% | 2 | 1,762 | 22.24% |
| QQQ230616P00360000 | 2022-06-22 12:36PM EDT | 360.00 | 81.44 | 69.35 | 71.10 | 0.00 | - | 6 | 5,897 | 20.68% |
| QQQ230616P00365000 | 2022-06-22 1:44PM EDT | 365.00 | 83.76 | 72.18 | 76.15 | 0.00 | - | 2 | 3,478 | 21.61% |
| QQQ230616P00370000 | 2022-06-16 3:45PM EDT | 370.00 | 100.87 | 76.50 | 80.33 | 0.00 | - | 10 | 1,886 | 21.36% |
| QQQ230616P00375000 | 2022-06-22 1:27PM EDT | 375.00 | 92.56 | 80.77 | 84.57 | 0.00 | - | 1 | 2,643 | 21.06% |
| QQQ230616P00380000 | 2022-06-21 11:40AM EDT | 380.00 | 97.94 | 86.53 | 88.38 | 0.00 | - | 4 | 3,786 | 19.89% |
| QQQ230616P00385000 | 2022-06-23 3:54PM EDT | 385.00 | 100.48 | 89.80 | 93.56 | 0.00 | - | 6 | 1,448 | 20.92% |
| QQQ230616P00390000 | 2022-06-24 10:09AM EDT | 390.00 | 97.09 | 95.72 | 97.56 | -8.79 | -8.30% | 102 | 2,971 | 19.69% |
| QQQ230616P00395000 | 2022-06-23 11:36AM EDT | 395.00 | 111.36 | 99.50 | 102.94 | 0.00 | - | 22 | 24 | 21.13% |
| QQQ230616P00400000 | 2022-06-24 1:02PM EDT | 400.00 | 108.24 | 105.23 | 107.10 | -7.43 | -6.42% | 114 | 161 | 19.91% |
| QQQ230616P00405000 | 2022-06-24 9:46AM EDT | 405.00 | 114.71 | 108.80 | 112.65 | -11.76 | -9.30% | 26 | 32 | 21.81% |
| QQQ230616P00410000 | 2022-06-22 3:38PM EDT | 410.00 | 129.01 | 113.67 | 117.54 | 0.00 | - | 5 | 2 | 22.17% |
| QQQ230616P00415000 | 2022-05-17 9:30AM EDT | 415.00 | 111.63 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| QQQ230616P00420000 | 2022-06-22 3:10PM EDT | 420.00 | 136.59 | 123.84 | 127.38 | 0.00 | - | 12 | 1 | 22.98% |
| QQQ230616P00425000 | 2022-06-23 9:34AM EDT | 425.00 | 142.42 | 128.94 | 132.86 | 0.00 | - | 10 | 11 | 24.68% |
| QQQ230616P00430000 | 2022-05-17 3:16PM EDT | 430.00 | 124.44 | 157.15 | 159.33 | 0.00 | - | 1 | 202 | 50.76% |
| QQQ230616P00435000 | 2022-02-14 1:01AM EDT | 435.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ230616P00440000 | 2022-06-21 9:29AM EDT | 440.00 | 161.23 | 143.78 | 147.79 | 0.00 | - | 100 | 29 | 26.22% |
| QQQ230616P00445000 | 2022-06-21 1:46PM EDT | 445.00 | 162.99 | 149.88 | 151.86 | 0.00 | - | 7 | 0 | 24.27% |
| QQQ230616P00450000 | 2022-06-21 9:29AM EDT | 450.00 | 171.21 | 154.88 | 156.86 | 0.00 | - | 100 | 29 | 24.77% |
| QQQ230616P00460000 | 2022-03-28 4:14PM EDT | 460.00 | 98.98 | 139.87 | 141.70 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ230616P00465000 | 2022-06-16 11:40AM EDT | 465.00 | 192.72 | 168.50 | 172.58 | 0.00 | - | 1 | 1 | 28.33% |
| QQQ230616P00470000 | 2022-06-23 9:58AM EDT | 470.00 | 187.17 | 173.78 | 177.87 | 0.00 | - | 20 | 137 | 29.57% |
| QQQ230616P00475000 | 2022-06-24 1:02PM EDT | 475.00 | 182.78 | 178.50 | 182.61 | -3.83 | -2.05% | 81 | 81 | 29.40% |
| QQQ230616P00500000 | 2022-06-24 10:51AM EDT | 500.00 | 208.62 | 204.85 | 206.94 | -7.03 | -3.26% | 2 | 3 | 29.72% |
| QQQ230616P00505000 | 2021-12-21 4:03PM EDT | 505.00 | 122.62 | 153.65 | 157.46 | 0.00 | - | - | 1 | 0.00% |
| QQQ230616P00510000 | 2021-12-30 4:19PM EDT | 510.00 | 114.19 | 158.26 | 162.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ230616P00530000 | 2022-05-17 3:16PM EDT | 530.00 | 223.99 | 257.03 | 259.34 | 0.00 | - | - | 1 | 63.69% |
| QQQ230616P00535000 | 2022-06-09 2:05PM EDT | 535.00 | 230.01 | 239.80 | 241.72 | 0.00 | - | 1 | 0 | 31.81% |
| QQQ230616P00540000 | 2022-06-09 2:05PM EDT | 540.00 | 234.99 | 244.81 | 247.00 | 0.00 | - | - | 0 | 33.24% |
| QQQ230616P00580000 | 2022-01-05 4:07PM EDT | 580.00 | 193.50 | 221.12 | 224.88 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616P00600000 | 2022-06-07 3:11PM EDT | 600.00 | 290.84 | 304.74 | 306.78 | 0.00 | - | 2 | 0 | 36.80% |
| QQQ230616P00605000 | 2022-01-04 2:21PM EDT | 605.00 | 211.12 | 245.15 | 248.96 | 0.00 | - | 3 | 8 | 0.00% |
| QQQ230616P00610000 | 2022-01-10 4:22PM EDT | 610.00 | 233.61 | 241.94 | 245.42 | 0.00 | - | 1 | 8 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
