Italia markets closed
Dow Jones
30.279,64 -36,68 (-0,12%) Nasdaq
11.155,11 -21,30 (-0,19%) Nikkei 225
27.120,53 +128,32 (+0,48%) EUR/USD
0,9891 -0,0095 (-0,95%) BTC-EUR
20.427,31 -45,00 (-0,22%) CMC Crypto 200
458,24 -0,17 (-0,04%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:50PM EDT. Mercato aperto.
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616C00135000 | 2022-08-12 10:19AM EDT | 135.00 | 195.25 | 174.14 | 175.50 | 0.00 | - | 1 | 8 | 127.14% |
| QQQ230616C00140000 | 2022-09-29 11:20AM EDT | 140.00 | 136.00 | 146.66 | 147.36 | 0.00 | - | 1 | 30 | 64.89% |
| QQQ230616C00145000 | 2022-07-19 2:16PM EDT | 145.00 | 157.50 | 187.14 | 188.66 | 0.00 | - | - | 1 | 165.82% |
| QQQ230616C00150000 | 2022-08-15 11:58AM EDT | 150.00 | 185.89 | 147.68 | 148.98 | 0.00 | - | 1 | 6 | 89.04% |
| QQQ230616C00155000 | 2022-06-21 9:50AM EDT | 155.00 | 132.25 | 154.42 | 156.82 | 0.00 | - | 2 | 3 | 110.70% |
| QQQ230616C00160000 | 2022-09-21 2:05PM EDT | 160.00 | 131.83 | 128.08 | 128.69 | 0.00 | - | 2 | 28 | 58.62% |
| QQQ230616C00165000 | 2022-09-23 10:15AM EDT | 165.00 | 116.78 | 123.59 | 124.27 | 0.00 | - | 1 | 2 | 57.56% |
| QQQ230616C00170000 | 2022-10-04 11:56AM EDT | 170.00 | 118.13 | 118.99 | 119.52 | 0.00 | - | 5 | 25 | 55.88% |
| QQQ230616C00175000 | 2022-09-22 12:14PM EDT | 175.00 | 111.96 | 114.50 | 115.00 | 0.00 | - | 3 | 57 | 54.62% |
| QQQ230616C00180000 | 2022-09-09 2:04PM EDT | 180.00 | 132.39 | 109.97 | 110.61 | 0.00 | - | 1 | 4 | 53.41% |
| QQQ230616C00190000 | 2022-08-18 2:44PM EDT | 190.00 | 145.59 | 106.53 | 108.23 | 0.00 | - | 5 | 37 | 62.26% |
| QQQ230616C00195000 | 2022-10-03 9:50AM EDT | 195.00 | 84.66 | 96.63 | 97.26 | 0.00 | - | 4 | 212 | 50.21% |
| QQQ230616C00200000 | 2022-10-05 11:05AM EDT | 200.00 | 86.70 | 92.49 | 92.93 | -3.20 | -3.56% | 1 | 579 | 49.05% |
| QQQ230616C00205000 | 2022-08-31 9:37AM EDT | 205.00 | 106.90 | 0.00 | 0.00 | 0.00 | - | 8 | 7 | 0.00% |
| QQQ230616C00210000 | 2022-09-27 2:42PM EDT | 210.00 | 77.78 | 84.02 | 84.41 | 0.00 | - | 10 | 25 | 46.83% |
| QQQ230616C00215000 | 2022-08-08 1:29PM EDT | 215.00 | 116.39 | 91.52 | 92.66 | 0.00 | - | 10 | 16 | 63.53% |
| QQQ230616C00220000 | 2022-09-27 2:46PM EDT | 220.00 | 69.52 | 75.75 | 76.13 | 0.00 | - | 15 | 46 | 44.75% |
| QQQ230616C00225000 | 2022-09-29 11:12AM EDT | 225.00 | 63.71 | 71.72 | 72.09 | 0.00 | - | 8 | 12 | 43.77% |
| QQQ230616C00230000 | 2022-09-16 3:50PM EDT | 230.00 | 73.50 | 67.72 | 68.15 | 0.00 | - | 3 | 73 | 42.85% |
| QQQ230616C00235000 | 2022-09-23 11:57AM EDT | 235.00 | 58.32 | 63.76 | 64.25 | 0.00 | - | 1 | 13 | 41.91% |
| QQQ230616C00240000 | 2022-09-30 11:29AM EDT | 240.00 | 54.25 | 60.15 | 60.48 | 0.00 | - | 33 | 102 | 41.06% |
| QQQ230616C00245000 | 2022-10-05 12:45PM EDT | 245.00 | 53.70 | 56.44 | 56.79 | -0.24 | -0.44% | 2 | 557 | 40.23% |
| QQQ230616C00250000 | 2022-10-05 9:44AM EDT | 250.00 | 49.24 | 52.82 | 53.24 | -1.96 | -3.83% | 2 | 123 | 39.48% |
| QQQ230616C00255000 | 2022-08-29 1:15PM EDT | 255.00 | 68.87 | 46.87 | 47.28 | 0.00 | - | 1 | 628 | 35.76% |
| QQQ230616C00260000 | 2022-10-04 1:38PM EDT | 260.00 | 43.99 | 45.90 | 46.32 | 0.00 | - | 10 | 185 | 37.91% |
| QQQ230616C00265000 | 2022-10-04 10:03AM EDT | 265.00 | 41.97 | 42.66 | 42.97 | 0.00 | - | 2 | 1,186 | 37.11% |
| QQQ230616C00270000 | 2022-10-05 2:59PM EDT | 270.00 | 39.10 | 39.48 | 39.76 | +0.58 | +1.51% | 25 | 435 | 36.35% |
| QQQ230616C00275000 | 2022-10-05 3:19PM EDT | 275.00 | 37.00 | 36.34 | 36.70 | +1.33 | +3.73% | 6 | 1,571 | 35.66% |
| QQQ230616C00280000 | 2022-10-05 2:39PM EDT | 280.00 | 33.29 | 33.46 | 33.78 | +0.53 | +1.62% | 24 | 5,128 | 35.01% |
| QQQ230616C00285000 | 2022-10-05 3:25PM EDT | 285.00 | 30.92 | 30.64 | 30.90 | +0.90 | +3.00% | 14 | 2,471 | 34.28% |
| QQQ230616C00290000 | 2022-10-04 12:54PM EDT | 290.00 | 26.66 | 27.95 | 28.24 | 0.00 | - | 10 | 4,266 | 33.67% |
| QQQ230616C00295000 | 2022-10-05 3:26PM EDT | 295.00 | 25.48 | 25.42 | 25.67 | +1.05 | +4.30% | 10 | 263 | 33.03% |
| QQQ230616C00300000 | 2022-10-05 2:24PM EDT | 300.00 | 23.25 | 22.96 | 23.22 | +1.69 | +7.84% | 86 | 28,701 | 32.40% |
| QQQ230616C00305000 | 2022-10-04 4:02PM EDT | 305.00 | 20.50 | 20.65 | 21.00 | 0.00 | - | 69 | 5,921 | 31.88% |
| QQQ230616C00310000 | 2022-10-05 1:21PM EDT | 310.00 | 18.00 | 18.51 | 18.82 | +0.06 | +0.33% | 1 | 8,335 | 31.27% |
| QQQ230616C00315000 | 2022-10-05 3:11PM EDT | 315.00 | 16.53 | 16.58 | 16.80 | +0.27 | +1.66% | 701 | 12,596 | 30.70% |
| QQQ230616C00320000 | 2022-10-05 2:58PM EDT | 320.00 | 14.50 | 14.73 | 14.95 | -0.09 | -0.62% | 155 | 12,590 | 30.17% |
| QQQ230616C00325000 | 2022-10-05 1:46PM EDT | 325.00 | 12.46 | 13.04 | 13.28 | -0.03 | -0.24% | 1 | 1,939 | 29.72% |
| QQQ230616C00330000 | 2022-10-05 1:18PM EDT | 330.00 | 11.00 | 11.49 | 11.70 | -0.40 | -3.51% | 42 | 12,257 | 29.22% |
| QQQ230616C00335000 | 2022-10-05 3:00PM EDT | 335.00 | 10.00 | 10.08 | 10.33 | +0.05 | +0.50% | 8 | 3,053 | 28.84% |
| QQQ230616C00340000 | 2022-10-05 3:00PM EDT | 340.00 | 8.71 | 8.81 | 8.99 | +0.20 | +2.35% | 44 | 4,468 | 28.35% |
| QQQ230616C00345000 | 2022-10-04 12:26PM EDT | 345.00 | 7.32 | 7.70 | 7.89 | 0.00 | - | 1 | 5,351 | 28.03% |
| QQQ230616C00350000 | 2022-10-05 1:59PM EDT | 350.00 | 6.50 | 6.68 | 6.86 | 0.00 | - | 145 | 5,402 | 27.68% |
| QQQ230616C00355000 | 2022-09-30 12:44PM EDT | 355.00 | 4.35 | 5.80 | 5.96 | 0.00 | - | 3 | 3,471 | 27.37% |
| QQQ230616C00360000 | 2022-10-05 11:19AM EDT | 360.00 | 4.15 | 5.01 | 5.15 | -0.76 | -15.48% | 5 | 10,382 | 27.06% |
| QQQ230616C00365000 | 2022-10-05 10:43AM EDT | 365.00 | 3.52 | 4.34 | 4.47 | -0.21 | -5.63% | 1 | 3,902 | 26.83% |
| QQQ230616C00370000 | 2022-10-05 3:28PM EDT | 370.00 | 3.77 | 3.74 | 3.86 | +0.17 | +4.72% | 5 | 3,270 | 26.60% |
| QQQ230616C00375000 | 2022-10-05 2:44PM EDT | 375.00 | 3.15 | 3.21 | 3.35 | +0.05 | +1.61% | 1 | 495 | 26.44% |
| QQQ230616C00380000 | 2022-10-05 10:33AM EDT | 380.00 | 2.20 | 2.78 | 2.88 | -0.57 | -20.58% | 2 | 1,214 | 26.25% |
| QQQ230616C00385000 | 2022-09-30 11:09AM EDT | 385.00 | 2.45 | 2.38 | 2.45 | +0.53 | +27.60% | 6 | 233 | 26.01% |
| QQQ230616C00390000 | 2022-10-05 10:02AM EDT | 390.00 | 1.75 | 2.05 | 2.13 | -0.25 | -12.50% | 12 | 9,687 | 25.93% |
| QQQ230616C00395000 | 2022-10-05 1:05PM EDT | 395.00 | 1.68 | 1.76 | 1.84 | +0.45 | +36.59% | 1 | 520 | 25.83% |
| QQQ230616C00400000 | 2022-10-05 11:56AM EDT | 400.00 | 1.30 | 1.53 | 1.61 | -0.27 | -17.20% | 61 | 5,854 | 25.82% |
| QQQ230616C00405000 | 2022-10-04 1:15PM EDT | 405.00 | 1.18 | 1.32 | 1.40 | 0.00 | - | 1 | 354 | 25.78% |
| QQQ230616C00410000 | 2022-10-04 2:56PM EDT | 410.00 | 1.20 | 1.14 | 1.23 | 0.00 | - | 289 | 683 | 25.79% |
| QQQ230616C00415000 | 2022-10-04 1:16PM EDT | 415.00 | 0.93 | 1.01 | 1.08 | 0.00 | - | 1 | 8,596 | 25.81% |
| QQQ230616C00420000 | 2022-10-04 12:32PM EDT | 420.00 | 0.77 | 0.87 | 0.95 | -0.10 | -11.49% | 42 | 2,687 | 25.84% |
| QQQ230616C00425000 | 2022-10-05 9:45AM EDT | 425.00 | 0.70 | 0.76 | 0.84 | -0.06 | -7.89% | 40 | 1,050 | 25.89% |
| QQQ230616C00430000 | 2022-10-03 3:31PM EDT | 430.00 | 0.54 | 0.66 | 0.73 | 0.00 | - | 2 | 1,507 | 25.87% |
| QQQ230616C00435000 | 2022-09-26 2:41PM EDT | 435.00 | 0.52 | 0.57 | 0.65 | 0.00 | - | 2 | 729 | 25.95% |
| QQQ230616C00440000 | 2022-10-05 11:32AM EDT | 440.00 | 0.49 | 0.50 | 0.58 | -0.01 | -2.00% | 173 | 1,266 | 26.04% |
| QQQ230616C00445000 | 2022-09-29 2:43PM EDT | 445.00 | 0.41 | 0.43 | 0.51 | 0.00 | - | 25 | 136 | 26.07% |
| QQQ230616C00450000 | 2022-10-03 3:44PM EDT | 450.00 | 0.31 | 0.37 | 0.46 | 0.00 | - | 14 | 1,419 | 26.20% |
| QQQ230616C00455000 | 2022-09-30 3:59PM EDT | 455.00 | 0.24 | 0.32 | 0.41 | 0.00 | - | 1 | 1,008 | 26.27% |
| QQQ230616C00460000 | 2022-10-03 1:59PM EDT | 460.00 | 0.22 | 0.29 | 0.36 | 0.00 | - | 8 | 707 | 26.29% |
| QQQ230616C00465000 | 2022-08-23 9:33AM EDT | 465.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 215 | 605 | 12.50% |
| QQQ230616C00470000 | 2022-10-04 3:04PM EDT | 470.00 | 0.26 | 0.21 | 0.28 | 0.00 | - | 2 | 842 | 26.37% |
| QQQ230616C00475000 | 2022-09-21 2:30PM EDT | 475.00 | 0.25 | 0.19 | 0.25 | 0.00 | - | 5 | 178 | 26.44% |
| QQQ230616C00480000 | 2022-10-05 10:53AM EDT | 480.00 | 0.17 | 0.17 | 0.23 | +0.04 | +30.77% | 3 | 9,339 | 26.61% |
| QQQ230616C00485000 | 2022-10-03 10:48AM EDT | 485.00 | 0.13 | 0.14 | 0.21 | 0.00 | - | 1 | 185 | 26.76% |
| QQQ230616C00490000 | 2022-09-29 1:29PM EDT | 490.00 | 0.16 | 0.13 | 0.19 | 0.00 | - | 2 | 843 | 26.88% |
| QQQ230616C00495000 | 2022-09-16 12:25PM EDT | 495.00 | 0.13 | 0.11 | 0.17 | 0.00 | - | 8 | 1,404 | 26.95% |
| QQQ230616C00500000 | 2022-10-03 10:48AM EDT | 500.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 1 | 1,946 | 26.95% |
| QQQ230616C00505000 | 2022-09-15 1:54PM EDT | 505.00 | 0.12 | 0.08 | 0.14 | 0.00 | - | 62 | 1,396 | 27.15% |
| QQQ230616C00510000 | 2022-09-22 2:05PM EDT | 510.00 | 0.07 | 0.06 | 0.12 | 0.00 | - | 1 | 1,723 | 27.10% |
| QQQ230616C00515000 | 2022-09-28 11:37AM EDT | 515.00 | 0.05 | 0.06 | 0.11 | 0.00 | - | 8 | 1,664 | 27.25% |
| QQQ230616C00520000 | 2022-09-16 10:11AM EDT | 520.00 | 0.07 | 0.05 | 0.10 | 0.00 | - | 10 | 2,721 | 27.34% |
| QQQ230616C00525000 | 2022-10-03 10:47AM EDT | 525.00 | 0.05 | 0.05 | 0.08 | 0.00 | - | 1 | 2,440 | 27.10% |
| QQQ230616C00530000 | 2022-09-19 3:27PM EDT | 530.00 | 0.04 | 0.04 | 0.09 | 0.00 | - | 100 | 2,114 | 27.78% |
| QQQ230616C00535000 | 2022-09-20 10:58AM EDT | 535.00 | 0.02 | 0.03 | 0.08 | 0.00 | - | 10 | 1,574 | 27.83% |
| QQQ230616C00540000 | 2022-09-27 4:10PM EDT | 540.00 | 0.01 | 0.03 | 0.07 | 0.00 | - | 4 | 1,690 | 27.83% |
| QQQ230616C00545000 | 2022-09-28 11:37AM EDT | 545.00 | 0.01 | 0.02 | 0.07 | 0.00 | - | 1 | 1,148 | 28.13% |
| QQQ230616C00550000 | 2022-09-20 1:11PM EDT | 550.00 | 0.02 | 0.02 | 0.06 | 0.00 | - | 46 | 1,384 | 28.03% |
| QQQ230616C00555000 | 2022-09-19 10:57AM EDT | 555.00 | 0.02 | 0.01 | 0.06 | 0.00 | - | 40 | 1,233 | 28.42% |
| QQQ230616C00560000 | 2022-09-15 1:27PM EDT | 560.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 20 | 667 | 28.22% |
| QQQ230616C00565000 | 2022-09-26 3:39PM EDT | 565.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 79 | 997 | 28.61% |
| QQQ230616C00570000 | 2022-09-28 12:37PM EDT | 570.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 773 | 28.91% |
| QQQ230616C00575000 | 2022-09-21 11:56AM EDT | 575.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 6 | 919 | 29.20% |
| QQQ230616C00580000 | 2022-09-26 1:06PM EDT | 580.00 | 0.01 | 0.01 | 0.04 | 0.00 | - | 16 | 712 | 28.91% |
| QQQ230616C00585000 | 2022-09-16 3:54PM EDT | 585.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 602 | 29.30% |
| QQQ230616C00590000 | 2022-09-28 3:53PM EDT | 590.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 50 | 725 | 29.49% |
| QQQ230616C00595000 | 2022-09-27 4:13PM EDT | 595.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 29 | 756 | 29.88% |
| QQQ230616C00600000 | 2022-09-29 2:42PM EDT | 600.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 1 | 597 | 29.40% |
| QQQ230616C00605000 | 2022-09-27 4:12PM EDT | 605.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 9 | 888 | 29.69% |
| QQQ230616C00610000 | 2022-10-04 11:20AM EDT | 610.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 1,476 | 29.98% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616P00135000 | 2022-10-05 2:45PM EDT | 135.00 | 1.12 | 1.07 | 1.13 | +0.02 | +1.82% | 6 | 722 | 49.05% |
| QQQ230616P00140000 | 2022-10-04 9:32AM EDT | 140.00 | 1.30 | 1.20 | 1.29 | 0.00 | - | 2 | 439 | 48.07% |
| QQQ230616P00145000 | 2022-10-03 10:35AM EDT | 145.00 | 1.74 | 1.41 | 1.46 | 0.00 | - | 206 | 694 | 47.06% |
| QQQ230616P00150000 | 2022-10-05 2:02PM EDT | 150.00 | 1.67 | 1.57 | 1.65 | +0.01 | +0.60% | 30 | 6,151 | 46.08% |
| QQQ230616P00155000 | 2022-10-04 9:40AM EDT | 155.00 | 1.92 | 1.79 | 1.86 | 0.00 | - | 59 | 185 | 45.12% |
| QQQ230616P00160000 | 2022-10-04 9:40AM EDT | 160.00 | 2.16 | 2.00 | 2.09 | 0.00 | - | 387 | 1,465 | 44.18% |
| QQQ230616P00165000 | 2022-10-03 12:52PM EDT | 165.00 | 2.89 | 2.27 | 2.34 | 0.00 | - | 73 | 860 | 43.24% |
| QQQ230616P00170000 | 2022-10-05 1:41PM EDT | 170.00 | 2.69 | 2.57 | 2.63 | -0.01 | -0.37% | 124 | 1,073 | 42.38% |
| QQQ230616P00175000 | 2022-10-03 1:00PM EDT | 175.00 | 3.60 | 2.87 | 2.95 | 0.00 | - | 1 | 657 | 41.54% |
| QQQ230616P00180000 | 2022-10-05 3:23PM EDT | 180.00 | 3.26 | 3.24 | 3.30 | -0.05 | -1.51% | 4 | 4,031 | 40.69% |
| QQQ230616P00185000 | 2022-09-30 10:39AM EDT | 185.00 | 4.61 | 3.62 | 3.68 | 0.00 | - | 1 | 853 | 39.86% |
| QQQ230616P00190000 | 2022-10-05 1:00PM EDT | 190.00 | 4.34 | 4.05 | 4.12 | +0.18 | +4.33% | 2 | 10,854 | 39.09% |
| QQQ230616P00195000 | 2022-10-04 3:51PM EDT | 195.00 | 4.68 | 4.53 | 4.61 | 0.00 | - | 100 | 701 | 38.36% |
| QQQ230616P00200000 | 2022-10-05 3:14PM EDT | 200.00 | 5.04 | 5.06 | 5.14 | -0.02 | -0.40% | 319 | 12,370 | 37.62% |
| QQQ230616P00205000 | 2022-10-05 9:56AM EDT | 205.00 | 6.12 | 5.63 | 5.72 | +0.38 | +6.62% | 4 | 5,070 | 36.88% |
| QQQ230616P00210000 | 2022-10-05 3:00PM EDT | 210.00 | 6.40 | 6.28 | 6.34 | -0.11 | -1.69% | 2 | 6,263 | 36.13% |
| QQQ230616P00215000 | 2022-10-04 1:40PM EDT | 215.00 | 7.24 | 6.98 | 7.06 | 0.00 | - | 1 | 6,874 | 35.47% |
| QQQ230616P00220000 | 2022-10-05 2:35PM EDT | 220.00 | 8.05 | 7.75 | 7.83 | +0.13 | +1.64% | 405 | 15,186 | 34.78% |
| QQQ230616P00225000 | 2022-10-05 12:51PM EDT | 225.00 | 9.06 | 8.60 | 8.66 | +0.40 | +4.62% | 2 | 6,103 | 34.09% |
| QQQ230616P00230000 | 2022-10-05 11:19AM EDT | 230.00 | 10.56 | 9.52 | 9.61 | +0.89 | +9.20% | 10 | 4,858 | 33.47% |
| QQQ230616P00235000 | 2022-10-03 9:57AM EDT | 235.00 | 13.57 | 10.52 | 10.61 | 0.00 | - | 5 | 1,774 | 32.81% |
| QQQ230616P00240000 | 2022-10-05 11:22AM EDT | 240.00 | 12.92 | 11.61 | 11.69 | +1.11 | +9.40% | 3 | 6,253 | 32.14% |
| QQQ230616P00245000 | 2022-10-05 11:22AM EDT | 245.00 | 14.22 | 12.81 | 12.88 | +1.47 | +11.53% | 1 | 3,166 | 31.51% |
| QQQ230616P00250000 | 2022-10-05 2:40PM EDT | 250.00 | 14.48 | 14.05 | 14.15 | +0.21 | +1.47% | 17 | 7,869 | 30.85% |
| QQQ230616P00255000 | 2022-10-04 10:32AM EDT | 255.00 | 15.61 | 15.47 | 15.55 | 0.00 | - | 1 | 9,430 | 30.23% |
| QQQ230616P00260000 | 2022-10-05 3:32PM EDT | 260.00 | 17.02 | 16.97 | 17.07 | -0.32 | -1.85% | 66 | 9,085 | 29.63% |
| QQQ230616P00265000 | 2022-10-05 11:03AM EDT | 265.00 | 20.62 | 18.59 | 18.68 | +1.68 | +8.87% | 2 | 1,981 | 28.99% |
| QQQ230616P00270000 | 2022-10-05 3:16PM EDT | 270.00 | 20.12 | 20.31 | 20.40 | -0.61 | -2.94% | 79 | 32,894 | 28.35% |
| QQQ230616P00275000 | 2022-10-05 12:21PM EDT | 275.00 | 23.61 | 22.19 | 22.30 | +0.80 | +3.51% | 67 | 16,240 | 27.75% |
| QQQ230616P00280000 | 2022-10-05 3:19PM EDT | 280.00 | 23.86 | 24.13 | 24.25 | -0.67 | -2.73% | 84 | 17,277 | 27.07% |
| QQQ230616P00285000 | 2022-10-05 3:31PM EDT | 285.00 | 26.29 | 26.27 | 26.37 | -0.75 | -2.77% | 4 | 19,350 | 26.41% |
| QQQ230616P00290000 | 2022-10-05 3:28PM EDT | 290.00 | 28.66 | 28.52 | 28.63 | -0.54 | -1.85% | 6 | 33,716 | 25.75% |
| QQQ230616P00295000 | 2022-10-04 10:26AM EDT | 295.00 | 31.50 | 31.02 | 31.12 | 0.00 | - | 45 | 10,167 | 25.16% |
| QQQ230616P00300000 | 2022-10-05 3:00PM EDT | 300.00 | 34.00 | 33.62 | 33.73 | +0.20 | +0.59% | 17 | 35,712 | 24.52% |
| QQQ230616P00305000 | 2022-10-05 12:55PM EDT | 305.00 | 37.95 | 36.28 | 36.40 | +1.40 | +3.83% | 1 | 7,726 | 23.76% |
| QQQ230616P00310000 | 2022-10-05 3:18PM EDT | 310.00 | 38.89 | 39.16 | 39.29 | -0.61 | -1.54% | 16 | 7,575 | 23.05% |
| QQQ230616P00315000 | 2022-10-03 9:59AM EDT | 315.00 | 52.23 | 42.35 | 42.48 | 0.00 | - | 9 | 4,967 | 22.47% |
| QQQ230616P00320000 | 2022-10-05 10:33AM EDT | 320.00 | 50.51 | 45.57 | 45.64 | +3.98 | +8.55% | 2 | 10,778 | 21.63% |
| QQQ230616P00325000 | 2022-10-05 2:29PM EDT | 325.00 | 50.06 | 48.96 | 49.14 | -0.93 | -1.82% | 5 | 1,722 | 20.98% |
| QQQ230616P00330000 | 2022-10-05 10:39AM EDT | 330.00 | 57.67 | 52.53 | 52.71 | +3.84 | +7.13% | 15 | 3,718 | 20.14% |
| QQQ230616P00335000 | 2022-10-03 9:32AM EDT | 335.00 | 68.07 | 56.33 | 56.50 | 0.00 | - | 1 | 2,298 | 19.33% |
| QQQ230616P00340000 | 2022-10-04 2:02PM EDT | 340.00 | 61.49 | 60.34 | 60.44 | 0.00 | - | 10 | 1,038 | 18.40% |
| QQQ230616P00345000 | 2022-09-30 1:27PM EDT | 345.00 | 74.13 | 64.31 | 64.73 | 0.00 | - | 23 | 2,693 | 17.80% |
| QQQ230616P00350000 | 2022-10-05 1:08PM EDT | 350.00 | 71.00 | 68.55 | 69.09 | +1.00 | +1.43% | 1 | 6,555 | 16.97% |
| QQQ230616P00355000 | 2022-10-03 12:42PM EDT | 355.00 | 83.80 | 72.90 | 73.37 | 0.00 | - | 42 | 3,254 | 15.04% |
| QQQ230616P00360000 | 2022-10-03 1:48PM EDT | 360.00 | 86.95 | 77.47 | 77.97 | 0.00 | - | 26 | 6,132 | 12.77% |
| QQQ230616P00365000 | 2022-10-04 9:48AM EDT | 365.00 | 84.65 | 82.09 | 82.64 | 0.00 | - | 2 | 2,883 | 0.00% |
| QQQ230616P00370000 | 2022-09-29 12:38PM EDT | 370.00 | 98.13 | 86.82 | 87.41 | 0.00 | - | 5 | 1,040 | 0.00% |
| QQQ230616P00375000 | 2022-10-04 3:17PM EDT | 375.00 | 93.92 | 91.65 | 92.35 | 0.00 | - | 7 | 2,617 | 0.00% |
| QQQ230616P00380000 | 2022-10-03 3:16PM EDT | 380.00 | 105.53 | 96.66 | 97.37 | 0.00 | - | 650 | 1,614 | 0.00% |
| QQQ230616P00385000 | 2022-10-04 3:55PM EDT | 385.00 | 105.90 | 101.60 | 102.31 | +2.72 | +2.64% | 600 | 681 | 0.00% |
| QQQ230616P00390000 | 2022-10-05 2:56PM EDT | 390.00 | 108.07 | 106.65 | 107.36 | -8.07 | -6.95% | 2,140 | 1,209 | 0.00% |
| QQQ230616P00395000 | 2022-10-04 10:44AM EDT | 395.00 | 112.70 | 111.64 | 112.35 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ230616P00400000 | 2022-10-04 11:55AM EDT | 400.00 | 118.13 | 116.72 | 117.43 | 0.00 | - | 2 | 40 | 0.00% |
| QQQ230616P00405000 | 2022-09-30 1:21PM EDT | 405.00 | 133.13 | 121.66 | 122.37 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ230616P00410000 | 2022-10-04 9:48AM EDT | 410.00 | 129.43 | 126.72 | 127.43 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230616P00415000 | 2022-08-26 3:52PM EDT | 415.00 | 106.95 | 137.21 | 141.40 | 0.00 | - | 33 | 1 | 42.63% |
| QQQ230616P00420000 | 2022-09-27 11:05AM EDT | 420.00 | 142.61 | 136.66 | 137.37 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616P00425000 | 2022-10-03 12:21PM EDT | 425.00 | 153.84 | 141.72 | 142.42 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230616P00430000 | 2022-09-30 3:52PM EDT | 430.00 | 162.18 | 146.72 | 147.42 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ230616P00435000 | 2022-02-14 1:01AM EDT | 435.00 | 81.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ230616P00440000 | 2022-09-26 4:01PM EDT | 440.00 | 166.00 | 156.77 | 157.46 | 0.00 | - | 290 | 0 | 0.00% |
| QQQ230616P00445000 | 2022-07-12 3:59PM EDT | 445.00 | 158.63 | 119.76 | 121.46 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616P00450000 | 2022-09-30 3:52PM EDT | 450.00 | 182.20 | 166.64 | 167.36 | 0.00 | - | 20 | 25 | 0.00% |
| QQQ230616P00455000 | 2022-07-11 10:56AM EDT | 455.00 | 165.07 | 127.41 | 130.87 | 0.00 | - | - | 0 | 0.00% |
| QQQ230616P00460000 | 2022-09-26 2:38PM EDT | 460.00 | 185.66 | 176.74 | 177.44 | 0.00 | - | 8 | 2 | 0.00% |
| QQQ230616P00465000 | 2022-09-26 2:37PM EDT | 465.00 | 190.63 | 181.72 | 182.43 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ230616P00470000 | 2022-09-26 2:14PM EDT | 470.00 | 194.75 | 186.71 | 187.43 | 0.00 | - | 72 | 6 | 0.00% |
| QQQ230616P00475000 | 2022-09-26 2:37PM EDT | 475.00 | 200.72 | 191.71 | 192.42 | 0.00 | - | 146 | 0 | 0.00% |
| QQQ230616P00480000 | 2022-09-26 2:37PM EDT | 480.00 | 205.75 | 196.71 | 197.42 | 0.00 | - | 86 | 0 | 0.00% |
| QQQ230616P00485000 | 2022-09-02 2:56PM EDT | 485.00 | 189.03 | 215.83 | 217.36 | 0.00 | - | 228 | 0 | 61.18% |
| QQQ230616P00490000 | 2022-09-26 1:56PM EDT | 490.00 | 215.91 | 206.71 | 207.42 | 0.00 | - | 98 | 1 | 0.00% |
| QQQ230616P00495000 | 2022-09-01 11:34AM EDT | 495.00 | 200.78 | 225.12 | 228.24 | 0.00 | - | 18 | 0 | 62.67% |
| QQQ230616P00500000 | 2022-09-26 1:55PM EDT | 500.00 | 225.86 | 216.62 | 217.33 | 0.00 | - | 100 | 0 | 0.00% |
| QQQ230616P00505000 | 2022-09-26 4:01PM EDT | 505.00 | 231.02 | 221.77 | 222.49 | 0.00 | - | 86 | 0 | 0.00% |
| QQQ230616P00510000 | 2022-09-02 10:16AM EDT | 510.00 | 208.16 | 240.81 | 242.36 | 0.00 | - | 56 | 0 | 64.50% |
| QQQ230616P00515000 | 2022-09-02 10:14AM EDT | 515.00 | 213.72 | 245.81 | 247.37 | 0.00 | - | 2 | 0 | 65.14% |
| QQQ230616P00520000 | 2022-09-02 12:36PM EDT | 520.00 | 219.99 | 250.12 | 253.25 | 0.00 | - | 136 | 0 | 65.92% |
| QQQ230616P00525000 | 2022-08-31 11:33AM EDT | 525.00 | 224.31 | 249.91 | 250.52 | 0.00 | - | - | 0 | 55.58% |
| QQQ230616P00530000 | 2022-06-29 1:17PM EDT | 530.00 | 247.25 | 212.38 | 216.12 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ230616P00535000 | 2022-06-09 2:05PM EDT | 535.00 | 230.01 | 237.18 | 241.13 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616P00540000 | 2022-06-09 2:05PM EDT | 540.00 | 234.99 | 243.03 | 245.82 | 0.00 | - | - | 0 | 0.00% |
| QQQ230616P00550000 | 2022-08-10 10:52AM EDT | 550.00 | 225.49 | 244.03 | 245.41 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230616P00570000 | 2022-07-19 3:59PM EDT | 570.00 | 271.63 | 239.11 | 241.05 | 0.00 | - | - | 0 | 0.00% |
| QQQ230616P00580000 | 2022-01-05 4:07PM EDT | 580.00 | 193.50 | 221.12 | 224.88 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616P00600000 | 2022-09-14 9:30AM EDT | 600.00 | 305.45 | 316.69 | 317.40 | 0.00 | - | 1 | 0 | 0.00% |
| 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.
