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'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616C00130000 | 2023-01-27 3:44PM EST | 130.00 | 169.50 | 167.90 | 168.34 | +13.89 | +8.93% | 2 | 9 | 79.88% |
| QQQ230616C00135000 | 2023-01-03 1:27PM EST | 135.00 | 131.00 | 163.01 | 163.45 | 0.00 | - | 4 | 9 | 77.51% |
| QQQ230616C00140000 | 2023-01-19 9:43AM EST | 140.00 | 138.80 | 158.11 | 158.57 | 0.00 | - | 1 | 98 | 75.18% |
| QQQ230616C00145000 | 2023-01-27 1:25PM EST | 145.00 | 153.37 | 153.24 | 153.70 | +13.44 | +9.60% | 2 | 52 | 73.02% |
| QQQ230616C00150000 | 2023-01-27 12:30PM EST | 150.00 | 148.32 | 148.37 | 148.81 | +31.86 | +27.36% | 1 | 140 | 70.81% |
| QQQ230616C00155000 | 2022-10-20 3:09PM EST | 155.00 | 120.01 | 133.74 | 134.34 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ230616C00160000 | 2023-01-05 3:25PM EST | 160.00 | 105.55 | 138.63 | 139.07 | 0.00 | - | 2 | 31 | 66.58% |
| QQQ230616C00165000 | 2022-09-23 9:15AM EST | 165.00 | 116.78 | 116.48 | 117.55 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ230616C00170000 | 2023-01-20 3:46PM EST | 170.00 | 115.40 | 128.90 | 129.35 | 0.00 | - | 10 | 38 | 62.46% |
| QQQ230616C00175000 | 2023-01-10 11:39AM EST | 175.00 | 99.31 | 124.05 | 124.52 | 0.00 | - | 1 | 55 | 60.54% |
| QQQ230616C00180000 | 2023-01-24 10:50AM EST | 180.00 | 111.90 | 119.26 | 119.68 | 0.00 | - | 1 | 41 | 58.72% |
| QQQ230616C00190000 | 2023-01-18 11:46AM EST | 190.00 | 93.19 | 109.59 | 110.03 | 0.00 | - | 2 | 37 | 54.92% |
| QQQ230616C00195000 | 2022-12-16 10:35AM EST | 195.00 | 85.20 | 89.91 | 90.25 | 0.00 | - | 11 | 218 | 0.00% |
| QQQ230616C00197000 | 2022-11-09 10:00AM EST | 197.00 | 78.98 | 93.89 | 94.43 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ230616C00198000 | 2023-01-03 10:31AM EST | 198.00 | 72.56 | 101.97 | 102.34 | 0.00 | - | 3 | 8 | 52.14% |
| QQQ230616C00200000 | 2023-01-24 1:29PM EST | 200.00 | 92.90 | 100.06 | 100.43 | 0.00 | - | 4 | 519 | 51.45% |
| QQQ230616C00205000 | 2023-01-06 10:38AM EST | 205.00 | 66.65 | 95.30 | 95.67 | 0.00 | - | 5 | 35 | 50.39% |
| QQQ230616C00210000 | 2023-01-27 3:08PM EST | 210.00 | 92.52 | 90.51 | 90.93 | +5.00 | +5.71% | 1 | 137 | 48.69% |
| QQQ230616C00215000 | 2023-01-09 11:22AM EST | 215.00 | 67.05 | 85.85 | 86.22 | 0.00 | - | 2 | 371 | 47.05% |
| QQQ230616C00220000 | 2023-01-24 10:18AM EST | 220.00 | 73.70 | 81.16 | 81.54 | 0.00 | - | 5 | 300 | 45.46% |
| QQQ230616C00225000 | 2023-01-06 11:47AM EST | 225.00 | 50.68 | 76.51 | 76.88 | 0.00 | - | 1 | 51 | 43.87% |
| QQQ230616C00230000 | 2023-01-26 10:13AM EST | 230.00 | 66.74 | 71.91 | 72.29 | 0.00 | - | 5 | 317 | 42.41% |
| QQQ230616C00235000 | 2023-01-27 3:30PM EST | 235.00 | 69.04 | 67.35 | 67.75 | +7.16 | +11.57% | 6 | 145 | 41.00% |
| QQQ230616C00240000 | 2023-01-27 10:41AM EST | 240.00 | 61.63 | 62.80 | 63.24 | +8.45 | +15.89% | 3 | 428 | 39.58% |
| QQQ230616C00245000 | 2023-01-25 9:31AM EST | 245.00 | 47.18 | 58.35 | 58.80 | 0.00 | - | 3 | 362 | 38.22% |
| QQQ230616C00250000 | 2023-01-27 3:26PM EST | 250.00 | 55.37 | 54.03 | 54.42 | +6.17 | +12.54% | 5 | 844 | 36.88% |
| QQQ230616C00255000 | 2023-01-27 12:27PM EST | 255.00 | 49.56 | 49.79 | 50.20 | +3.21 | +6.93% | 100 | 1,170 | 35.75% |
| QQQ230616C00260000 | 2023-01-27 3:54PM EST | 260.00 | 45.81 | 45.55 | 45.97 | +3.56 | +8.43% | 8 | 1,080 | 34.46% |
| QQQ230616C00265000 | 2023-01-27 3:36PM EST | 265.00 | 43.13 | 41.50 | 41.87 | +4.08 | +10.45% | 23 | 9,633 | 33.27% |
| QQQ230616C00270000 | 2023-01-27 3:40PM EST | 270.00 | 39.08 | 37.55 | 37.82 | +3.67 | +10.36% | 146 | 19,452 | 32.01% |
| QQQ230616C00275000 | 2023-01-27 4:13PM EST | 275.00 | 33.83 | 33.70 | 33.95 | +2.56 | +8.19% | 515 | 33,649 | 30.88% |
| QQQ230616C00280000 | 2023-01-27 3:31PM EST | 280.00 | 31.33 | 30.00 | 30.24 | +4.97 | +18.85% | 74 | 25,526 | 29.82% |
| QQQ230616C00285000 | 2023-01-27 2:18PM EST | 285.00 | 27.17 | 26.40 | 26.74 | +2.45 | +9.91% | 26 | 21,815 | 28.86% |
| QQQ230616C00290000 | 2023-01-27 3:39PM EST | 290.00 | 24.25 | 23.06 | 23.29 | +3.61 | +17.49% | 134 | 40,938 | 27.75% |
| QQQ230616C00295000 | 2023-01-27 3:55PM EST | 295.00 | 20.19 | 19.85 | 20.08 | +2.10 | +11.61% | 243 | 21,047 | 26.74% |
| QQQ230616C00300000 | 2023-01-27 4:09PM EST | 300.00 | 16.90 | 16.90 | 17.13 | +1.40 | +9.03% | 15,547 | 80,382 | 25.83% |
| QQQ230616C00305000 | 2023-01-27 3:34PM EST | 305.00 | 15.25 | 14.16 | 14.28 | +2.73 | +21.81% | 898 | 26,051 | 24.77% |
| QQQ230616C00310000 | 2023-01-27 3:59PM EST | 310.00 | 11.76 | 11.68 | 11.78 | +1.29 | +12.32% | 2,679 | 18,437 | 23.89% |
| QQQ230616C00315000 | 2023-01-27 4:05PM EST | 315.00 | 9.45 | 9.48 | 9.56 | +1.31 | +16.09% | 3,822 | 25,251 | 23.07% |
| QQQ230616C00320000 | 2023-01-27 3:46PM EST | 320.00 | 8.09 | 7.56 | 7.63 | +1.60 | +24.65% | 3,589 | 22,794 | 22.32% |
| QQQ230616C00325000 | 2023-01-27 3:44PM EST | 325.00 | 6.51 | 5.92 | 5.99 | +1.53 | +30.72% | 1,858 | 15,157 | 21.65% |
| QQQ230616C00330000 | 2023-01-27 3:59PM EST | 330.00 | 4.64 | 4.56 | 4.66 | +0.90 | +24.06% | 611 | 15,884 | 21.12% |
| QQQ230616C00335000 | 2023-01-27 3:45PM EST | 335.00 | 3.74 | 3.40 | 3.51 | +1.37 | +57.81% | 532 | 4,393 | 20.51% |
| QQQ230616C00340000 | 2023-01-27 3:38PM EST | 340.00 | 2.92 | 2.57 | 2.62 | +0.87 | +42.44% | 670 | 12,437 | 20.04% |
| QQQ230616C00345000 | 2023-01-27 2:47PM EST | 345.00 | 2.07 | 1.89 | 1.94 | +0.55 | +36.18% | 204 | 24,268 | 19.66% |
| QQQ230616C00350000 | 2023-01-27 3:44PM EST | 350.00 | 1.57 | 1.37 | 1.41 | +0.49 | +45.37% | 490 | 21,800 | 19.31% |
| QQQ230616C00355000 | 2023-01-27 4:12PM EST | 355.00 | 1.03 | 0.99 | 1.03 | +0.28 | +37.33% | 57 | 7,874 | 19.08% |
| QQQ230616C00360000 | 2023-01-27 3:48PM EST | 360.00 | 0.80 | 0.71 | 0.75 | +0.24 | +42.86% | 140 | 19,082 | 18.91% |
| QQQ230616C00365000 | 2023-01-27 3:12PM EST | 365.00 | 0.59 | 0.51 | 0.55 | +0.17 | +40.48% | 83 | 3,961 | 18.82% |
| QQQ230616C00370000 | 2023-01-27 3:38PM EST | 370.00 | 0.45 | 0.38 | 0.41 | +0.15 | +50.00% | 32 | 4,675 | 18.82% |
| QQQ230616C00375000 | 2023-01-27 10:04AM EST | 375.00 | 0.25 | 0.28 | 0.31 | +0.07 | +38.89% | 40 | 4,449 | 18.87% |
| QQQ230616C00380000 | 2023-01-27 3:14PM EST | 380.00 | 0.25 | 0.20 | 0.25 | +0.10 | +66.67% | 41 | 3,645 | 19.13% |
| QQQ230616C00385000 | 2023-01-25 3:09PM EST | 385.00 | 0.10 | 0.16 | 0.20 | 0.00 | - | 80 | 4,629 | 19.34% |
| QQQ230616C00390000 | 2023-01-27 3:50PM EST | 390.00 | 0.14 | 0.13 | 0.16 | +0.02 | +16.67% | 130 | 10,215 | 19.56% |
| QQQ230616C00395000 | 2023-01-27 11:36AM EST | 395.00 | 0.11 | 0.11 | 0.14 | +0.04 | +57.14% | 55 | 929 | 19.97% |
| QQQ230616C00400000 | 2023-01-27 3:43PM EST | 400.00 | 0.09 | 0.08 | 0.12 | +0.01 | +12.50% | 431 | 17,092 | 20.31% |
| QQQ230616C00405000 | 2023-01-27 3:14PM EST | 405.00 | 0.08 | 0.07 | 0.10 | +0.03 | +60.00% | 10 | 642 | 20.61% |
| QQQ230616C00410000 | 2023-01-26 12:36PM EST | 410.00 | 0.06 | 0.06 | 0.09 | 0.00 | - | 96 | 2,301 | 21.05% |
| QQQ230616C00415000 | 2023-01-27 3:50PM EST | 415.00 | 0.06 | 0.05 | 0.08 | +0.02 | +50.00% | 97 | 10,265 | 21.44% |
| QQQ230616C00420000 | 2023-01-27 10:22AM EST | 420.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 105 | 16,584 | 22.07% |
| QQQ230616C00425000 | 2023-01-27 11:07AM EST | 425.00 | 0.05 | 0.04 | 0.07 | +0.02 | +66.67% | 1 | 2,287 | 22.41% |
| QQQ230616C00430000 | 2023-01-27 10:55AM EST | 430.00 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 1 | 2,728 | 22.66% |
| QQQ230616C00435000 | 2023-01-23 10:17AM EST | 435.00 | 0.02 | 0.03 | 0.05 | 0.00 | - | 50 | 1,768 | 22.85% |
| QQQ230616C00440000 | 2023-01-23 1:13PM EST | 440.00 | 0.02 | 0.03 | 0.06 | 0.00 | - | 10 | 3,509 | 23.93% |
| QQQ230616C00445000 | 2023-01-23 11:12AM EST | 445.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 25 | 996 | 24.02% |
| QQQ230616C00450000 | 2023-01-26 11:50AM EST | 450.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 2,052 | 24.12% |
| QQQ230616C00455000 | 2023-01-24 1:01PM EST | 455.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 1 | 1,364 | 25.20% |
| QQQ230616C00460000 | 2023-01-25 4:10PM EST | 460.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 10 | 858 | 25.20% |
| QQQ230616C00465000 | 2023-01-23 10:20AM EST | 465.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 40 | 900 | 25.78% |
| QQQ230616C00470000 | 2023-01-10 11:16AM EST | 470.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 1,005 | 26.37% |
| QQQ230616C00475000 | 2023-01-26 10:24AM EST | 475.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 371 | 26.86% |
| QQQ230616C00480000 | 2023-01-17 10:21AM EST | 480.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 10,555 | 26.66% |
| QQQ230616C00485000 | 2022-12-23 2:42PM EST | 485.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 273 | 26.17% |
| QQQ230616C00490000 | 2022-12-19 1:31PM EST | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 953 | 25.39% |
| QQQ230616C00495000 | 2023-01-27 12:34PM EST | 495.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 1,596 | 27.15% |
| QQQ230616C00500000 | 2023-01-27 2:24PM EST | 500.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 60 | 3,140 | 27.74% |
| QQQ230616C00505000 | 2022-12-19 10:46AM EST | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 2,782 | 26.56% |
| QQQ230616C00510000 | 2023-01-27 2:24PM EST | 510.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 60 | 1,829 | 29.69% |
| QQQ230616C00515000 | 2022-11-30 9:30AM EST | 515.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 1,786 | 12.50% |
| QQQ230616C00520000 | 2022-12-12 2:19PM EST | 520.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,722 | 29.49% |
| QQQ230616C00525000 | 2023-01-26 10:45AM EST | 525.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 2,445 | 30.08% |
| QQQ230616C00530000 | 2022-12-27 9:38AM EST | 530.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 2,116 | 31.45% |
| QQQ230616C00535000 | 2022-12-30 10:36AM EST | 535.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,573 | 30.86% |
| QQQ230616C00540000 | 2023-01-25 11:46AM EST | 540.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,728 | 31.25% |
| QQQ230616C00545000 | 2022-09-28 10:37AM EST | 545.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,148 | 33.59% |
| QQQ230616C00550000 | 2023-01-27 12:45PM EST | 550.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,385 | 32.03% |
| QQQ230616C00555000 | 2022-11-07 3:56PM EST | 555.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 21 | 1,254 | 34.57% |
| QQQ230616C00560000 | 2022-12-30 10:36AM EST | 560.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 666 | 33.01% |
| QQQ230616C00565000 | 2023-01-25 11:46AM EST | 565.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 1,054 | 33.40% |
| QQQ230616C00570000 | 2022-10-21 1:39PM EST | 570.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 774 | 34.96% |
| QQQ230616C00575000 | 2022-09-21 10:56AM EST | 575.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 919 | 34.18% |
| QQQ230616C00580000 | 2022-12-01 1:34PM EST | 580.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 714 | 34.57% |
| QQQ230616C00585000 | 2022-09-16 2:54PM EST | 585.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 602 | 37.11% |
| QQQ230616C00590000 | 2022-09-28 2:53PM EST | 590.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 725 | 36.52% |
| QQQ230616C00595000 | 2022-09-27 3:13PM EST | 595.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 29 | 756 | 40.87% |
| QQQ230616C00600000 | 2022-11-07 9:30AM EST | 600.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 597 | 36.13% |
| QQQ230616C00605000 | 2022-09-27 3:12PM EST | 605.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 9 | 888 | 41.70% |
| QQQ230616C00610000 | 2022-11-07 9:30AM EST | 610.00 | 0.07 | 0.00 | 0.02 | 0.00 | - | 2 | 1,481 | 36.91% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616P00130000 | 2023-01-27 3:34PM EST | 130.00 | 0.08 | 0.08 | 0.10 | -0.01 | -11.11% | 9 | 14,691 | 51.37% |
| QQQ230616P00135000 | 2023-01-23 3:38PM EST | 135.00 | 0.14 | 0.09 | 0.12 | 0.00 | - | 3 | 2,177 | 50.00% |
| QQQ230616P00140000 | 2023-01-19 10:34AM EST | 140.00 | 0.22 | 0.12 | 0.14 | 0.00 | - | 11 | 1,584 | 49.41% |
| QQQ230616P00145000 | 2023-01-18 3:31PM EST | 145.00 | 0.23 | 0.14 | 0.17 | 0.00 | - | 4 | 1,030 | 48.34% |
| QQQ230616P00150000 | 2023-01-27 3:00PM EST | 150.00 | 0.18 | 0.17 | 0.20 | -0.02 | -10.00% | 101 | 7,409 | 47.22% |
| QQQ230616P00155000 | 2023-01-23 9:33AM EST | 155.00 | 0.30 | 0.20 | 0.23 | 0.00 | - | 1 | 677 | 45.95% |
| QQQ230616P00160000 | 2023-01-25 11:39AM EST | 160.00 | 0.31 | 0.24 | 0.27 | 0.00 | - | 2 | 3,019 | 44.82% |
| QQQ230616P00165000 | 2023-01-27 3:11PM EST | 165.00 | 0.29 | 0.29 | 0.32 | -0.12 | -29.27% | 2 | 1,758 | 43.80% |
| QQQ230616P00170000 | 2023-01-27 3:14PM EST | 170.00 | 0.34 | 0.30 | 0.37 | -0.04 | -10.53% | 11 | 2,719 | 42.68% |
| QQQ230616P00175000 | 2023-01-27 3:12PM EST | 175.00 | 0.40 | 0.35 | 0.44 | -0.05 | -11.11% | 3 | 3,581 | 41.75% |
| QQQ230616P00180000 | 2023-01-27 12:20PM EST | 180.00 | 0.45 | 0.48 | 0.50 | -0.12 | -21.05% | 5 | 5,304 | 40.55% |
| QQQ230616P00185000 | 2023-01-27 3:15PM EST | 185.00 | 0.55 | 0.52 | 0.60 | -0.26 | -32.10% | 308 | 3,208 | 39.75% |
| QQQ230616P00190000 | 2023-01-27 3:45PM EST | 190.00 | 0.65 | 0.60 | 0.70 | -0.07 | -9.72% | 38 | 8,840 | 38.79% |
| QQQ230616P00194000 | 2023-01-20 9:30AM EST | 194.00 | 1.32 | 0.68 | 0.79 | 0.00 | - | 5 | 2,372 | 38.03% |
| QQQ230616P00195000 | 2023-01-27 10:41AM EST | 195.00 | 0.78 | 0.77 | 0.81 | -0.09 | -10.34% | 300 | 1,977 | 37.79% |
| QQQ230616P00196000 | 2022-12-29 1:45PM EST | 196.00 | 2.60 | 0.79 | 0.83 | 0.00 | - | 2 | 201 | 37.57% |
| QQQ230616P00197000 | 2023-01-27 3:43PM EST | 197.00 | 0.81 | 0.82 | 0.86 | -0.76 | -48.41% | 110 | 463 | 37.42% |
| QQQ230616P00198000 | 2023-01-26 11:35AM EST | 198.00 | 0.98 | 0.78 | 0.88 | 0.00 | - | 6 | 626 | 37.18% |
| QQQ230616P00199000 | 2023-01-25 10:37AM EST | 199.00 | 1.26 | 0.87 | 0.91 | 0.00 | - | 25 | 996 | 37.01% |
| QQQ230616P00200000 | 2023-01-27 3:57PM EST | 200.00 | 0.92 | 0.90 | 0.94 | -0.07 | -7.07% | 178 | 50,754 | 36.84% |
| QQQ230616P00205000 | 2023-01-27 2:56PM EST | 205.00 | 1.00 | 1.06 | 1.10 | -0.15 | -13.04% | 37 | 4,963 | 35.97% |
| QQQ230616P00210000 | 2023-01-27 1:20PM EST | 210.00 | 1.19 | 1.21 | 1.27 | -0.14 | -10.53% | 27 | 9,972 | 35.02% |
| QQQ230616P00215000 | 2023-01-27 3:34PM EST | 215.00 | 1.35 | 1.40 | 1.45 | -0.20 | -12.90% | 33 | 9,290 | 34.01% |
| QQQ230616P00220000 | 2023-01-27 3:59PM EST | 220.00 | 1.67 | 1.63 | 1.68 | -0.09 | -5.11% | 1,331 | 33,030 | 33.11% |
| QQQ230616P00225000 | 2023-01-27 3:11PM EST | 225.00 | 1.79 | 1.90 | 1.97 | -0.27 | -13.11% | 140 | 13,996 | 32.33% |
| QQQ230616P00230000 | 2023-01-27 3:53PM EST | 230.00 | 2.23 | 2.20 | 2.27 | -0.16 | -6.69% | 105 | 13,054 | 31.43% |
| QQQ230616P00235000 | 2023-01-27 4:03PM EST | 235.00 | 2.60 | 2.56 | 2.61 | -0.20 | -7.14% | 794 | 14,455 | 30.51% |
| QQQ230616P00240000 | 2023-01-27 4:10PM EST | 240.00 | 3.02 | 2.97 | 3.03 | -0.28 | -8.48% | 1,029 | 319,398 | 29.69% |
| QQQ230616P00245000 | 2023-01-27 3:26PM EST | 245.00 | 3.32 | 3.45 | 3.51 | -0.46 | -12.17% | 22,061 | 7,718 | 28.88% |
| QQQ230616P00250000 | 2023-01-27 4:05PM EST | 250.00 | 4.05 | 4.01 | 4.07 | -0.30 | -6.90% | 1,513 | 58,858 | 28.08% |
| QQQ230616P00255000 | 2023-01-27 4:04PM EST | 255.00 | 4.70 | 4.65 | 4.71 | -0.35 | -6.93% | 205 | 43,584 | 27.27% |
| QQQ230616P00260000 | 2023-01-27 4:11PM EST | 260.00 | 5.45 | 5.39 | 5.47 | -0.47 | -7.94% | 2,536 | 59,453 | 26.52% |
| QQQ230616P00265000 | 2023-01-27 3:58PM EST | 265.00 | 6.26 | 6.23 | 6.32 | -0.63 | -9.14% | 864 | 40,935 | 25.73% |
| QQQ230616P00270000 | 2023-01-27 3:59PM EST | 270.00 | 7.22 | 7.19 | 7.29 | -0.61 | -7.79% | 4,627 | 60,006 | 24.94% |
| QQQ230616P00275000 | 2023-01-27 4:13PM EST | 275.00 | 8.31 | 8.29 | 8.36 | -0.79 | -8.68% | 2,724 | 37,735 | 24.08% |
| QQQ230616P00280000 | 2023-01-27 4:11PM EST | 280.00 | 9.61 | 9.53 | 9.61 | -0.89 | -8.48% | 23,237 | 40,411 | 23.26% |
| QQQ230616P00285000 | 2023-01-27 4:13PM EST | 285.00 | 10.95 | 10.93 | 11.03 | -1.00 | -8.37% | 332 | 26,542 | 22.44% |
| QQQ230616P00290000 | 2023-01-27 4:03PM EST | 290.00 | 12.60 | 12.52 | 12.64 | -1.03 | -7.56% | 1,102 | 53,688 | 21.60% |
| QQQ230616P00295000 | 2023-01-27 3:59PM EST | 295.00 | 14.35 | 14.32 | 14.46 | -1.30 | -8.31% | 919 | 14,113 | 20.74% |
| QQQ230616P00300000 | 2023-01-27 3:59PM EST | 300.00 | 16.40 | 16.36 | 16.51 | -1.30 | -7.34% | 1,129 | 63,778 | 19.86% |
| QQQ230616P00305000 | 2023-01-27 3:05PM EST | 305.00 | 17.99 | 18.66 | 18.85 | -2.40 | -11.77% | 192 | 8,048 | 19.00% |
| QQQ230616P00310000 | 2023-01-27 3:47PM EST | 310.00 | 20.75 | 21.19 | 21.55 | -2.59 | -11.10% | 1,348 | 9,201 | 18.24% |
| QQQ230616P00315000 | 2023-01-27 2:24PM EST | 315.00 | 23.50 | 24.12 | 24.45 | -5.06 | -17.72% | 12 | 5,289 | 17.29% |
| QQQ230616P00320000 | 2023-01-27 3:22PM EST | 320.00 | 26.71 | 27.37 | 27.75 | -3.44 | -11.41% | 174 | 10,676 | 16.43% |
| QQQ230616P00325000 | 2023-01-27 3:00PM EST | 325.00 | 30.15 | 30.99 | 31.37 | -3.74 | -11.04% | 840 | 372 | 15.53% |
| QQQ230616P00330000 | 2023-01-27 3:12PM EST | 330.00 | 33.71 | 34.93 | 35.26 | -5.02 | -12.96% | 68 | 1,214 | 14.45% |
| QQQ230616P00335000 | 2023-01-27 2:52PM EST | 335.00 | 38.24 | 39.07 | 39.60 | -9.85 | -20.48% | 2 | 16 | 13.72% |
| QQQ230616P00340000 | 2023-01-27 2:52PM EST | 340.00 | 42.75 | 43.75 | 44.16 | -4.45 | -9.43% | 1 | 62 | 12.92% |
| QQQ230616P00345000 | 2023-01-26 3:19PM EST | 345.00 | 52.50 | 48.63 | 49.08 | 0.00 | - | 1 | 244 | 13.49% |
| QQQ230616P00350000 | 2023-01-27 3:07PM EST | 350.00 | 52.01 | 52.80 | 54.76 | -4.86 | -8.55% | 122 | 2,598 | 17.95% |
| QQQ230616P00355000 | 2023-01-27 12:47PM EST | 355.00 | 58.83 | 57.80 | 59.76 | -4.28 | -6.78% | 6 | 63 | 19.10% |
| QQQ230616P00360000 | 2023-01-27 12:47PM EST | 360.00 | 63.81 | 62.80 | 64.74 | -3.69 | -5.47% | 2 | 24 | 20.13% |
| QQQ230616P00365000 | 2023-01-27 1:01PM EST | 365.00 | 68.68 | 67.79 | 69.78 | -8.62 | -11.15% | 2 | 21 | 21.39% |
| QQQ230616P00370000 | 2023-01-27 1:01PM EST | 370.00 | 73.77 | 73.62 | 74.03 | -8.81 | -10.67% | 1 | 95 | 17.93% |
| QQQ230616P00375000 | 2023-01-27 1:01PM EST | 375.00 | 78.89 | 78.62 | 79.03 | -2.24 | -2.76% | 1 | 1 | 18.82% |
| QQQ230616P00380000 | 2023-01-25 2:57PM EST | 380.00 | 92.46 | 82.85 | 84.70 | 0.00 | - | 261 | 50 | 24.12% |
| QQQ230616P00385000 | 2023-01-25 3:09PM EST | 385.00 | 96.64 | 87.85 | 89.78 | 0.00 | - | 22 | 7 | 25.49% |
| QQQ230616P00390000 | 2023-01-04 11:18AM EST | 390.00 | 124.27 | 93.62 | 94.03 | 0.00 | - | 4 | 0 | 21.39% |
| QQQ230616P00395000 | 2023-01-23 3:54PM EST | 395.00 | 106.03 | 96.70 | 100.14 | 0.00 | - | 2 | 2 | 29.09% |
| QQQ230616P00400000 | 2023-01-27 10:37AM EST | 400.00 | 105.20 | 103.62 | 104.07 | -7.26 | -6.46% | 20 | 34 | 23.45% |
| QQQ230616P00405000 | 2023-01-25 3:49PM EST | 405.00 | 117.75 | 106.70 | 110.14 | 0.00 | - | 13 | 0 | 31.00% |
| QQQ230616P00410000 | 2022-12-13 11:09AM EST | 410.00 | 118.37 | 130.56 | 131.41 | 0.00 | - | 2 | 0 | 66.55% |
| QQQ230616P00415000 | 2022-11-29 3:48PM EST | 415.00 | 134.80 | 147.85 | 148.80 | 0.00 | - | 20 | 0 | 86.77% |
| QQQ230616P00420000 | 2022-11-29 10:40AM EST | 420.00 | 137.06 | 153.20 | 153.98 | 0.00 | - | 2 | 0 | 88.50% |
| QQQ230616P00425000 | 2022-11-29 11:08AM EST | 425.00 | 144.27 | 157.83 | 158.80 | 0.00 | - | 1 | 0 | 89.41% |
| QQQ230616P00430000 | 2022-11-09 12:29PM EST | 430.00 | 163.50 | 147.91 | 148.51 | 0.00 | - | 302 | 0 | 66.80% |
| QQQ230616P00435000 | 2022-11-09 4:01PM EST | 435.00 | 171.97 | 152.90 | 153.51 | 0.00 | - | 151 | 1 | 67.94% |
| QQQ230616P00440000 | 2022-12-08 1:58PM EST | 440.00 | 156.19 | 171.40 | 171.69 | 0.00 | - | 3 | 0 | 90.54% |
| QQQ230616P00445000 | 2023-01-18 10:52AM EST | 445.00 | 163.78 | 148.59 | 149.07 | 0.00 | - | 2 | 0 | 30.20% |
| QQQ230616P00450000 | 2023-01-27 4:11PM EST | 450.00 | 153.90 | 153.59 | 154.08 | -8.59 | -5.29% | 6 | 25 | 31.03% |
| QQQ230616P00455000 | 2022-11-09 10:50AM EST | 455.00 | 188.29 | 170.40 | 170.90 | 0.00 | - | 300 | 0 | 67.62% |
| QQQ230616P00460000 | 2023-01-18 3:54PM EST | 460.00 | 181.80 | 163.59 | 164.03 | 0.00 | - | 6 | 2 | 31.74% |
| QQQ230616P00465000 | 2022-09-26 1:37PM EST | 465.00 | 190.63 | 186.08 | 186.73 | 0.00 | - | 2 | 1 | 80.08% |
| QQQ230616P00470000 | 2023-01-25 3:16PM EST | 470.00 | 182.45 | 173.60 | 174.03 | 0.00 | - | 18 | 6 | 33.03% |
| QQQ230616P00475000 | 2022-09-26 1:37PM EST | 475.00 | 200.72 | 196.12 | 196.75 | 0.00 | - | 146 | 0 | 82.21% |
| QQQ230616P00480000 | 2022-11-01 11:55AM EST | 480.00 | 204.65 | 186.29 | 186.78 | 0.00 | - | 12 | 0 | 50.51% |
| QQQ230616P00485000 | 2022-09-02 1:56PM EST | 485.00 | 189.03 | 215.83 | 217.36 | 0.00 | - | 228 | 0 | 100.72% |
| QQQ230616P00490000 | 2023-01-27 1:58PM EST | 490.00 | 192.99 | 193.60 | 194.06 | -22.92 | -10.62% | 1 | 0 | 35.96% |
| QQQ230616P00495000 | 2022-09-01 10:34AM EST | 495.00 | 200.78 | 225.12 | 228.24 | 0.00 | - | 18 | 0 | 102.90% |
| QQQ230616P00500000 | 2022-09-26 12:55PM EST | 500.00 | 225.86 | 220.44 | 221.06 | 0.00 | - | 100 | 0 | 85.89% |
| QQQ230616P00505000 | 2022-09-26 3:01PM EST | 505.00 | 231.02 | 225.67 | 228.09 | 0.00 | - | 86 | 0 | 88.82% |
| QQQ230616P00510000 | 2022-09-02 9:16AM EST | 510.00 | 208.16 | 240.81 | 242.36 | 0.00 | - | 56 | 0 | 105.70% |
| QQQ230616P00515000 | 2022-09-02 9:14AM EST | 515.00 | 213.72 | 245.81 | 247.37 | 0.00 | - | 2 | 0 | 106.66% |
| QQQ230616P00520000 | 2022-09-02 11:36AM EST | 520.00 | 219.99 | 250.12 | 253.25 | 0.00 | - | 136 | 0 | 107.75% |
| QQQ230616P00525000 | 2022-08-31 10:33AM EST | 525.00 | 224.31 | 249.91 | 250.52 | 0.00 | - | - | 0 | 98.19% |
| QQQ230616P00530000 | 2023-01-17 9:38AM EST | 530.00 | 249.83 | 233.56 | 234.08 | 0.00 | - | 1 | 0 | 40.92% |
| QQQ230616P00535000 | 2022-06-09 1:05PM EST | 535.00 | 230.01 | 237.18 | 241.13 | 0.00 | - | 1 | 0 | 55.92% |
| QQQ230616P00540000 | 2022-06-09 1:05PM EST | 540.00 | 234.99 | 243.03 | 245.82 | 0.00 | - | - | 0 | 55.13% |
| QQQ230616P00550000 | 2022-08-10 9:52AM EST | 550.00 | 225.49 | 244.03 | 245.41 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230616P00570000 | 2022-07-19 2:59PM EST | 570.00 | 271.63 | 239.11 | 241.05 | 0.00 | - | - | 0 | 0.00% |
| QQQ230616P00580000 | 2022-01-05 3:07PM EST | 580.00 | 193.50 | 221.12 | 224.88 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616P00600000 | 2022-12-01 2:22PM EST | 600.00 | 306.40 | 333.04 | 333.34 | 0.00 | - | 15 | 0 | 123.58% |
| QQQ230616P00605000 | 2022-01-04 1:21PM EST | 605.00 | 211.12 | 245.15 | 248.96 | 0.00 | - | 3 | 8 | 0.00% |
| QQQ230616P00610000 | 2022-12-29 10:24AM EST | 610.00 | 344.18 | 313.47 | 314.10 | 0.00 | - | 1 | 0 | 49.41% |
© 2023 Yahoo. Tutti i diritti riservati.
