QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616C00130000 | 2023-05-25 10:24AM EDT | 130.00 | 207.15 | 220.30 | 220.79 | 0.00 | - | 8 | 787 | 214.75% |
| QQQ230616C00135000 | 2023-05-22 10:54AM EDT | 135.00 | 202.67 | 215.31 | 215.80 | 0.00 | - | 1 | 31 | 207.62% |
| QQQ230616C00140000 | 2023-05-18 1:29PM EDT | 140.00 | 195.84 | 210.33 | 210.82 | 0.00 | - | 8 | 102 | 201.27% |
| QQQ230616C00145000 | 2023-05-18 1:29PM EDT | 145.00 | 190.69 | 205.34 | 205.83 | 0.00 | - | 11 | 67 | 194.63% |
| QQQ230616C00150000 | 2023-05-26 3:45PM EDT | 150.00 | 203.41 | 200.36 | 200.85 | +4.10 | +2.06% | 1 | 275 | 188.57% |
| QQQ230616C00155000 | 2023-05-18 1:29PM EDT | 155.00 | 180.73 | 195.37 | 195.86 | 0.00 | - | 4 | 6 | 182.32% |
| QQQ230616C00160000 | 2023-05-22 3:38PM EDT | 160.00 | 178.00 | 190.39 | 190.88 | 0.00 | - | 2 | 96 | 176.66% |
| QQQ230616C00165000 | 2023-03-15 11:18AM EDT | 165.00 | 132.13 | 152.72 | 153.10 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ230616C00170000 | 2023-05-12 2:45PM EDT | 170.00 | 181.40 | 180.42 | 180.91 | +27.13 | +17.59% | 6 | 127 | 165.33% |
| QQQ230616C00175000 | 2023-05-12 10:37AM EDT | 175.00 | 150.77 | 175.44 | 175.93 | 0.00 | - | 10 | 68 | 160.06% |
| QQQ230616C00180000 | 2023-05-16 2:54PM EDT | 180.00 | 149.33 | 170.46 | 170.95 | 0.00 | - | 1 | 61 | 154.88% |
| QQQ230616C00185000 | 2023-03-15 10:38AM EDT | 185.00 | 111.28 | 132.89 | 133.31 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ230616C00190000 | 2023-05-19 12:16PM EDT | 190.00 | 147.01 | 160.49 | 160.98 | 0.00 | - | 1 | 339 | 144.48% |
| QQQ230616C00194000 | 2023-02-03 3:30PM EDT | 194.00 | 115.89 | 108.26 | 108.62 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230616C00195000 | 2023-05-30 9:57AM EDT | 195.00 | 156.56 | 155.65 | 155.95 | +13.81 | +9.67% | 1 | 206 | 140.92% |
| QQQ230616C00196000 | 2023-02-03 3:30PM EDT | 196.00 | 114.10 | 106.35 | 106.67 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230616C00197000 | 2023-05-01 12:31PM EDT | 197.00 | 127.29 | 153.66 | 153.94 | 0.00 | - | 1 | 6 | 138.72% |
| QQQ230616C00198000 | 2023-05-12 10:37AM EDT | 198.00 | 127.89 | 152.66 | 152.94 | 0.00 | - | 3 | 8 | 137.65% |
| QQQ230616C00199000 | 2023-05-10 2:55PM EDT | 199.00 | 126.69 | 151.66 | 151.94 | 0.00 | - | 1 | 9 | 136.57% |
| QQQ230616C00200000 | 2023-05-26 2:14PM EDT | 200.00 | 148.44 | 150.69 | 150.94 | 0.00 | - | 3 | 569 | 135.94% |
| QQQ230616C00205000 | 2023-05-26 3:52PM EDT | 205.00 | 143.99 | 145.68 | 145.98 | 0.00 | - | 1 | 5 | 131.01% |
| QQQ230616C00210000 | 2023-05-25 10:20AM EDT | 210.00 | 127.59 | 140.70 | 140.98 | 0.00 | - | 10 | 157 | 126.07% |
| QQQ230616C00215000 | 2023-04-18 12:38PM EDT | 215.00 | 105.79 | 123.01 | 123.32 | 0.00 | - | 3 | 363 | 0.00% |
| QQQ230616C00220000 | 2023-05-10 3:22PM EDT | 220.00 | 107.00 | 130.73 | 131.01 | 0.00 | - | 3 | 308 | 116.70% |
| QQQ230616C00225000 | 2023-04-28 9:30AM EDT | 225.00 | 96.90 | 124.70 | 125.10 | 0.00 | - | 1 | 73 | 83.59% |
| QQQ230616C00230000 | 2023-05-25 4:02PM EDT | 230.00 | 110.50 | 120.77 | 121.05 | 0.00 | - | 6 | 383 | 107.86% |
| QQQ230616C00235000 | 2023-05-23 2:24PM EDT | 235.00 | 99.32 | 115.79 | 116.07 | 0.00 | - | 1 | 136 | 103.49% |
| QQQ230616C00240000 | 2023-05-24 12:10PM EDT | 240.00 | 111.10 | 110.81 | 111.09 | +19.39 | +21.14% | 1 | 478 | 99.17% |
| QQQ230616C00245000 | 2023-05-26 3:31PM EDT | 245.00 | 104.39 | 105.83 | 106.13 | 0.00 | - | 2 | 356 | 95.12% |
| QQQ230616C00250000 | 2023-05-30 3:07PM EDT | 250.00 | 101.36 | 100.87 | 101.11 | +2.03 | +2.04% | 9 | 934 | 90.72% |
| QQQ230616C00255000 | 2023-05-30 11:14AM EDT | 255.00 | 97.51 | 95.87 | 96.16 | +3.43 | +3.65% | 6 | 1,221 | 86.62% |
| QQQ230616C00260000 | 2023-05-26 1:17PM EDT | 260.00 | 89.12 | 90.89 | 91.17 | 0.00 | - | 4 | 1,343 | 82.40% |
| QQQ230616C00265000 | 2023-05-30 11:14AM EDT | 265.00 | 85.32 | 85.94 | 86.18 | +1.02 | +1.21% | 26 | 9,881 | 78.44% |
| QQQ230616C00270000 | 2023-05-30 3:32PM EDT | 270.00 | 81.43 | 80.97 | 81.20 | +1.68 | +2.11% | 7 | 19,652 | 74.41% |
| QQQ230616C00275000 | 2023-05-30 9:30AM EDT | 275.00 | 78.85 | 76.00 | 76.23 | +12.66 | +19.13% | 6 | 34,528 | 70.48% |
| QQQ230616C00278000 | 2023-05-26 1:59PM EDT | 278.00 | 71.11 | 72.99 | 73.27 | 0.00 | - | 5 | 153 | 68.09% |
| QQQ230616C00280000 | 2023-05-30 2:42PM EDT | 280.00 | 71.96 | 71.04 | 71.26 | +3.52 | +5.14% | 73 | 25,451 | 66.63% |
| QQQ230616C00282000 | 2023-05-26 12:09PM EDT | 282.00 | 66.40 | 69.02 | 69.27 | 0.00 | - | 2 | 987 | 64.84% |
| QQQ230616C00284000 | 2023-05-25 12:21PM EDT | 284.00 | 56.93 | 67.03 | 67.31 | 0.00 | - | 8 | 455 | 63.43% |
| QQQ230616C00285000 | 2023-05-30 3:20PM EDT | 285.00 | 66.41 | 66.07 | 66.28 | +10.52 | +18.82% | 58 | 21,101 | 62.62% |
| QQQ230616C00286000 | 2023-05-30 10:49AM EDT | 286.00 | 66.16 | 65.04 | 65.30 | +2.69 | +4.24% | 1 | 818 | 61.72% |
| QQQ230616C00287000 | 2023-05-26 3:39PM EDT | 287.00 | 62.48 | 64.05 | 64.33 | 0.00 | - | 1 | 557 | 61.08% |
| QQQ230616C00288000 | 2023-05-30 2:48PM EDT | 288.00 | 63.76 | 63.06 | 63.33 | +2.43 | +3.96% | 20 | 634 | 60.28% |
| QQQ230616C00289000 | 2023-05-26 10:24AM EDT | 289.00 | 56.80 | 62.07 | 62.32 | 0.00 | - | 13 | 1,080 | 59.42% |
| QQQ230616C00290000 | 2023-05-30 3:30PM EDT | 290.00 | 61.48 | 61.11 | 61.32 | +2.18 | +3.68% | 120 | 54,496 | 58.79% |
| QQQ230616C00291000 | 2023-05-26 1:33PM EDT | 291.00 | 61.02 | 60.08 | 60.35 | +2.75 | +4.72% | 1 | 1,731 | 57.93% |
| QQQ230616C00292000 | 2023-05-30 9:33AM EDT | 292.00 | 61.53 | 59.09 | 59.36 | +4.08 | +7.10% | 2 | 1,029 | 57.20% |
| QQQ230616C00293000 | 2023-05-26 9:30AM EDT | 293.00 | 49.09 | 58.10 | 58.36 | 0.00 | - | 1 | 1,206 | 56.40% |
| QQQ230616C00294000 | 2023-05-26 3:55PM EDT | 294.00 | 57.48 | 57.11 | 57.36 | +1.55 | +2.77% | 1 | 2,148 | 55.59% |
| QQQ230616C00295000 | 2023-05-30 3:22PM EDT | 295.00 | 56.58 | 56.15 | 56.38 | +1.82 | +3.32% | 5 | 41,074 | 55.05% |
| QQQ230616C00296000 | 2023-05-26 3:42PM EDT | 296.00 | 56.62 | 55.13 | 55.38 | +2.84 | +5.28% | 1 | 2,160 | 54.10% |
| QQQ230616C00297000 | 2023-05-30 11:20AM EDT | 297.00 | 54.97 | 54.17 | 54.38 | +3.06 | +5.89% | 1 | 3,484 | 53.44% |
| QQQ230616C00298000 | 2023-05-26 10:57AM EDT | 298.00 | 53.94 | 53.18 | 53.39 | +4.07 | +8.16% | 1 | 6,847 | 52.69% |
| QQQ230616C00299000 | 2023-05-30 3:15PM EDT | 299.00 | 52.34 | 52.20 | 52.40 | +1.74 | +3.44% | 3 | 6,379 | 51.98% |
| QQQ230616C00300000 | 2023-05-30 3:10PM EDT | 300.00 | 51.65 | 51.21 | 51.41 | +1.71 | +3.42% | 340 | 100,555 | 51.22% |
| QQQ230616C00301000 | 2023-05-30 11:35AM EDT | 301.00 | 51.50 | 50.19 | 50.44 | +19.71 | +62.00% | 1 | 2,088 | 50.40% |
| QQQ230616C00302000 | 2023-05-26 12:58PM EDT | 302.00 | 47.29 | 49.23 | 49.44 | 0.00 | - | 3 | 4,413 | 50.68% |
| QQQ230616C00303000 | 2023-05-26 12:25PM EDT | 303.00 | 45.76 | 48.24 | 48.45 | 0.00 | - | 16 | 3,068 | 49.90% |
| QQQ230616C00304000 | 2023-05-26 3:50PM EDT | 304.00 | 50.11 | 47.23 | 47.48 | +4.28 | +9.34% | 2 | 2,770 | 49.29% |
| QQQ230616C00305000 | 2023-05-30 4:13PM EDT | 305.00 | 46.31 | 46.27 | 46.48 | +1.48 | +3.30% | 6,297 | 45,729 | 48.41% |
| QQQ230616C00306000 | 2023-05-30 2:44PM EDT | 306.00 | 46.20 | 45.25 | 45.51 | +1.65 | +3.70% | 7 | 1,883 | 47.79% |
| QQQ230616C00307000 | 2023-05-30 2:12PM EDT | 307.00 | 43.24 | 44.27 | 44.52 | +6.43 | +17.47% | 2 | 2,782 | 47.00% |
| QQQ230616C00308000 | 2023-05-30 3:18PM EDT | 308.00 | 43.57 | 43.29 | 43.55 | +2.37 | +5.75% | 9 | 2,825 | 46.36% |
| QQQ230616C00309000 | 2023-05-30 1:08PM EDT | 309.00 | 42.94 | 42.31 | 42.56 | +1.97 | +4.81% | 13 | 2,606 | 45.56% |
| QQQ230616C00310000 | 2023-05-30 3:49PM EDT | 310.00 | 41.35 | 41.36 | 41.57 | +1.27 | +3.17% | 153 | 21,759 | 44.75% |
| QQQ230616C00311000 | 2023-05-30 1:42PM EDT | 311.00 | 39.93 | 40.35 | 40.60 | +2.74 | +7.37% | 44 | 1,858 | 44.10% |
| QQQ230616C00312000 | 2023-05-30 1:36PM EDT | 312.00 | 39.10 | 39.37 | 39.63 | +1.06 | +2.79% | 2 | 2,821 | 43.45% |
| QQQ230616C00313000 | 2023-05-30 3:43PM EDT | 313.00 | 38.48 | 38.42 | 38.63 | +0.70 | +1.85% | 2 | 12,942 | 42.55% |
| QQQ230616C00314000 | 2023-05-26 1:33PM EDT | 314.00 | 35.79 | 37.45 | 37.66 | 0.00 | - | 62 | 4,430 | 41.88% |
| QQQ230616C00315000 | 2023-05-30 4:13PM EDT | 315.00 | 36.51 | 36.48 | 36.71 | +0.73 | +2.04% | 99 | 116,379 | 41.33% |
| QQQ230616C00316000 | 2023-05-30 10:25AM EDT | 316.00 | 36.48 | 35.51 | 35.73 | +2.14 | +6.23% | 54 | 16,158 | 40.58% |
| QQQ230616C00317000 | 2023-05-30 2:38PM EDT | 317.00 | 34.97 | 34.54 | 34.77 | +1.47 | +4.39% | 9 | 4,954 | 39.94% |
| QQQ230616C00318000 | 2023-05-30 11:25AM EDT | 318.00 | 34.12 | 33.57 | 33.80 | +1.46 | +4.47% | 19 | 5,097 | 39.23% |
| QQQ230616C00319000 | 2023-05-30 11:25AM EDT | 319.00 | 32.07 | 32.61 | 32.84 | +0.42 | +1.33% | 17 | 8,013 | 38.57% |
| QQQ230616C00320000 | 2023-05-30 3:53PM EDT | 320.00 | 31.21 | 31.65 | 31.88 | +0.40 | +1.30% | 857 | 103,196 | 37.92% |
| QQQ230616C00321000 | 2023-05-30 10:26AM EDT | 321.00 | 31.84 | 30.69 | 30.92 | +2.47 | +8.41% | 27 | 4,579 | 37.24% |
| QQQ230616C00322000 | 2023-05-30 10:59AM EDT | 322.00 | 31.05 | 29.73 | 29.97 | +2.26 | +7.85% | 9 | 10,259 | 36.61% |
| QQQ230616C00323000 | 2023-05-30 2:35PM EDT | 323.00 | 29.07 | 28.79 | 29.02 | +1.16 | +4.16% | 14 | 5,284 | 35.97% |
| QQQ230616C00324000 | 2023-05-30 3:23PM EDT | 324.00 | 28.06 | 27.84 | 28.08 | +1.13 | +4.20% | 22 | 7,159 | 35.38% |
| QQQ230616C00325000 | 2023-05-30 3:37PM EDT | 325.00 | 27.08 | 26.90 | 27.14 | +1.07 | +4.11% | 192 | 56,964 | 34.75% |
| QQQ230616C00326000 | 2023-05-30 2:41PM EDT | 326.00 | 26.70 | 25.97 | 26.20 | +1.61 | +6.42% | 29 | 6,638 | 34.13% |
| QQQ230616C00327000 | 2023-05-30 3:25PM EDT | 327.00 | 25.37 | 25.04 | 25.27 | +0.77 | +3.13% | 45 | 5,269 | 33.53% |
| QQQ230616C00328000 | 2023-05-30 3:57PM EDT | 328.00 | 23.65 | 24.12 | 24.35 | +0.55 | +2.38% | 42 | 4,866 | 32.97% |
| QQQ230616C00329000 | 2023-05-30 3:18PM EDT | 329.00 | 23.35 | 23.20 | 23.43 | +0.95 | +4.24% | 74 | 4,735 | 32.39% |
| QQQ230616C00330000 | 2023-05-30 3:56PM EDT | 330.00 | 21.81 | 22.30 | 22.53 | +0.03 | +0.14% | 676 | 64,338 | 31.87% |
| QQQ230616C00331000 | 2023-05-30 4:00PM EDT | 331.00 | 21.38 | 21.41 | 21.62 | +1.04 | +5.11% | 63 | 5,589 | 31.29% |
| QQQ230616C00332000 | 2023-05-30 2:47PM EDT | 332.00 | 20.04 | 20.52 | 20.73 | +0.46 | +2.35% | 141 | 5,521 | 30.77% |
| QQQ230616C00333000 | 2023-05-30 2:41PM EDT | 333.00 | 19.17 | 19.64 | 19.85 | +0.27 | +1.43% | 237 | 10,631 | 30.27% |
| QQQ230616C00334000 | 2023-05-30 2:19PM EDT | 334.00 | 18.27 | 18.77 | 18.99 | +0.22 | +1.22% | 167 | 6,981 | 29.83% |
| QQQ230616C00335000 | 2023-05-30 3:58PM EDT | 335.00 | 17.51 | 17.91 | 18.14 | +0.33 | +1.92% | 3,302 | 34,174 | 29.40% |
| QQQ230616C00336000 | 2023-05-30 3:53PM EDT | 336.00 | 16.64 | 17.07 | 17.26 | +0.28 | +1.71% | 3,397 | 8,837 | 28.80% |
| QQQ230616C00337000 | 2023-05-30 3:53PM EDT | 337.00 | 15.80 | 16.23 | 16.44 | +0.11 | +0.70% | 174 | 7,398 | 28.42% |
| QQQ230616C00338000 | 2023-05-30 3:28PM EDT | 338.00 | 15.16 | 15.42 | 15.64 | +0.62 | +4.26% | 230 | 6,934 | 28.07% |
| QQQ230616C00339000 | 2023-05-30 3:42PM EDT | 339.00 | 14.80 | 14.61 | 14.81 | +0.85 | +6.09% | 287 | 7,256 | 27.56% |
| QQQ230616C00340000 | 2023-05-30 4:08PM EDT | 340.00 | 13.97 | 13.83 | 14.04 | +0.51 | +3.79% | 6,508 | 71,544 | 27.23% |
| QQQ230616C00341000 | 2023-05-30 3:53PM EDT | 341.00 | 12.66 | 13.07 | 13.26 | +0.33 | +2.68% | 587 | 6,292 | 26.83% |
| QQQ230616C00342000 | 2023-05-30 3:57PM EDT | 342.00 | 11.86 | 12.29 | 12.50 | +0.40 | +3.49% | 162 | 10,332 | 26.44% |
| QQQ230616C00343000 | 2023-05-30 3:53PM EDT | 343.00 | 11.24 | 11.56 | 11.76 | +0.24 | +2.18% | 313 | 10,132 | 26.07% |
| QQQ230616C00344000 | 2023-05-30 4:00PM EDT | 344.00 | 10.81 | 10.85 | 11.04 | +0.73 | +7.24% | 464 | 8,567 | 25.71% |
| QQQ230616C00345000 | 2023-05-30 4:08PM EDT | 345.00 | 10.27 | 10.17 | 10.28 | +0.27 | +2.70% | 2,964 | 38,813 | 25.17% |
| QQQ230616C00346000 | 2023-05-30 4:00PM EDT | 346.00 | 9.47 | 9.50 | 9.60 | +0.43 | +4.76% | 802 | 5,285 | 24.84% |
| QQQ230616C00347000 | 2023-05-30 3:57PM EDT | 347.00 | 8.79 | 8.86 | 8.95 | +0.23 | +2.69% | 1,472 | 13,422 | 24.54% |
| QQQ230616C00348000 | 2023-05-30 3:52PM EDT | 348.00 | 8.19 | 8.24 | 8.32 | +0.39 | +5.00% | 7,534 | 4,004 | 24.25% |
| QQQ230616C00349000 | 2023-05-30 4:03PM EDT | 349.00 | 7.77 | 7.68 | 7.71 | +0.40 | +5.43% | 2,814 | 6,013 | 23.96% |
| QQQ230616C00350000 | 2023-05-30 4:06PM EDT | 350.00 | 7.18 | 7.10 | 7.15 | +0.29 | +4.21% | 17,751 | 87,708 | 23.76% |
| QQQ230616C00351000 | 2023-05-30 4:07PM EDT | 351.00 | 6.61 | 6.53 | 6.59 | +0.26 | +4.09% | 2,901 | 7,014 | 23.49% |
| QQQ230616C00352000 | 2023-05-30 4:01PM EDT | 352.00 | 6.03 | 6.01 | 6.09 | +0.25 | +4.33% | 4,459 | 4,172 | 23.34% |
| QQQ230616C00353000 | 2023-05-30 3:59PM EDT | 353.00 | 5.46 | 5.52 | 5.59 | +0.16 | +3.02% | 2,908 | 3,437 | 23.12% |
| QQQ230616C00354000 | 2023-05-30 3:53PM EDT | 354.00 | 4.83 | 5.05 | 5.12 | -0.02 | -0.41% | 2,741 | 6,014 | 22.92% |
| QQQ230616C00355000 | 2023-05-30 4:14PM EDT | 355.00 | 4.64 | 4.61 | 4.66 | +0.37 | +8.67% | 19,839 | 29,740 | 22.67% |
| QQQ230616C00356000 | 2023-05-30 3:59PM EDT | 356.00 | 4.08 | 4.20 | 4.24 | +0.22 | +5.70% | 4,680 | 2,711 | 22.48% |
| QQQ230616C00357000 | 2023-05-30 4:05PM EDT | 357.00 | 3.88 | 3.81 | 3.87 | +0.41 | +11.82% | 1,596 | 1,671 | 22.38% |
| QQQ230616C00358000 | 2023-05-30 3:57PM EDT | 358.00 | 3.31 | 3.45 | 3.49 | +0.27 | +8.88% | 1,352 | 3,291 | 22.17% |
| QQQ230616C00359000 | 2023-05-30 4:14PM EDT | 359.00 | 3.11 | 3.12 | 3.16 | +0.25 | +8.74% | 1,319 | 1,430 | 22.05% |
| QQQ230616C00360000 | 2023-05-30 4:12PM EDT | 360.00 | 2.79 | 2.81 | 2.84 | +0.11 | +4.10% | 21,841 | 36,968 | 21.89% |
| QQQ230616C00361000 | 2023-05-30 3:41PM EDT | 361.00 | 2.60 | 2.51 | 2.56 | +0.34 | +15.04% | 1,394 | 1,659 | 21.80% |
| QQQ230616C00362000 | 2023-05-30 3:58PM EDT | 362.00 | 2.17 | 2.26 | 2.29 | +0.06 | +2.84% | 2,020 | 2,908 | 21.67% |
| QQQ230616C00363000 | 2023-05-30 3:59PM EDT | 363.00 | 2.00 | 2.02 | 2.05 | +0.20 | +11.11% | 1,358 | 1,375 | 21.57% |
| QQQ230616C00364000 | 2023-05-30 3:59PM EDT | 364.00 | 1.79 | 1.80 | 1.83 | +0.29 | +19.33% | 1,047 | 1,247 | 21.49% |
| QQQ230616C00365000 | 2023-05-30 4:11PM EDT | 365.00 | 1.60 | 1.60 | 1.64 | +0.12 | +8.11% | 4,343 | 8,671 | 21.46% |
| QQQ230616C00366000 | 2023-05-30 3:58PM EDT | 366.00 | 1.35 | 1.42 | 1.45 | +0.13 | +10.66% | 2,013 | 740 | 21.35% |
| QQQ230616C00367000 | 2023-05-30 4:09PM EDT | 367.00 | 1.28 | 1.26 | 1.29 | +0.20 | +18.52% | 650 | 476 | 21.31% |
| QQQ230616C00368000 | 2023-05-30 4:12PM EDT | 368.00 | 1.12 | 1.12 | 1.15 | +0.12 | +12.00% | 2,125 | 2,167 | 21.30% |
| QQQ230616C00369000 | 2023-05-30 3:45PM EDT | 369.00 | 0.95 | 0.99 | 1.01 | +0.10 | +11.76% | 586 | 3,775 | 21.22% |
| QQQ230616C00370000 | 2023-05-30 4:12PM EDT | 370.00 | 0.88 | 0.87 | 0.89 | +0.14 | +18.92% | 3,296 | 5,530 | 21.17% |
| QQQ230616C00371000 | 2023-05-30 3:58PM EDT | 371.00 | 0.74 | 0.77 | 0.79 | +0.10 | +15.63% | 331 | 470 | 21.19% |
| QQQ230616C00372000 | 2023-05-30 3:20PM EDT | 372.00 | 0.74 | 0.68 | 0.70 | +0.18 | +32.14% | 139 | 505 | 21.20% |
| QQQ230616C00373000 | 2023-05-30 3:36PM EDT | 373.00 | 0.58 | 0.60 | 0.62 | +0.06 | +11.54% | 167 | 430 | 21.23% |
| QQQ230616C00374000 | 2023-05-30 2:23PM EDT | 374.00 | 0.63 | 0.53 | 0.55 | +0.17 | +36.96% | 112 | 438 | 21.27% |
| QQQ230616C00375000 | 2023-05-30 3:31PM EDT | 375.00 | 0.51 | 0.47 | 0.49 | +0.07 | +15.91% | 631 | 33,398 | 21.34% |
| QQQ230616C00376000 | 2023-05-30 3:02PM EDT | 376.00 | 0.46 | 0.41 | 0.43 | +0.10 | +27.78% | 99 | 605 | 21.34% |
| QQQ230616C00377000 | 2023-05-30 3:45PM EDT | 377.00 | 0.37 | 0.37 | 0.38 | +0.05 | +15.63% | 1,602 | 802 | 21.39% |
| QQQ230616C00378000 | 2023-05-30 11:21AM EDT | 378.00 | 0.32 | 0.32 | 0.34 | +0.08 | +33.33% | 53 | 386 | 21.51% |
| QQQ230616C00379000 | 2023-05-30 2:24PM EDT | 379.00 | 0.30 | 0.29 | 0.30 | +0.04 | +15.38% | 102 | 3,137 | 21.53% |
| QQQ230616C00380000 | 2023-05-30 3:50PM EDT | 380.00 | 0.26 | 0.25 | 0.27 | +0.03 | +13.04% | 572 | 3,998 | 21.68% |
| QQQ230616C00385000 | 2023-05-30 4:11PM EDT | 385.00 | 0.15 | 0.14 | 0.15 | +0.02 | +15.38% | 504 | 4,788 | 22.12% |
| QQQ230616C00390000 | 2023-05-30 4:01PM EDT | 390.00 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 415 | 9,836 | 22.85% |
| QQQ230616C00395000 | 2023-05-30 4:14PM EDT | 395.00 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 459 | 1,399 | 23.83% |
| QQQ230616C00400000 | 2023-05-30 3:30PM EDT | 400.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1,290 | 20,527 | 24.81% |
| QQQ230616C00405000 | 2023-05-30 10:11AM EDT | 405.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 69 | 1,013 | 25.98% |
| QQQ230616C00410000 | 2023-05-30 9:41AM EDT | 410.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 114 | 1,925 | 26.76% |
| QQQ230616C00415000 | 2023-05-30 1:31PM EDT | 415.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 246 | 11,445 | 28.52% |
| QQQ230616C00420000 | 2023-05-30 3:43PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,399 | 27,172 | 28.52% |
| QQQ230616C00425000 | 2023-05-02 10:34AM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 4,825 | 30.08% |
| QQQ230616C00430000 | 2023-04-20 11:23AM EDT | 430.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,088 | 31.64% |
| QQQ230616C00435000 | 2023-05-30 1:21PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,952 | 33.59% |
| QQQ230616C00440000 | 2023-05-04 9:49AM EDT | 440.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 4,297 | 35.16% |
| QQQ230616C00445000 | 2023-04-12 11:13AM EDT | 445.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,347 | 36.72% |
| QQQ230616C00450000 | 2023-05-02 10:58AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 2,092 | 38.28% |
| QQQ230616C00455000 | 2023-03-24 3:41PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 1,518 | 39.84% |
| QQQ230616C00460000 | 2023-05-04 3:16PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 920 | 41.02% |
| QQQ230616C00465000 | 2023-04-04 1:56PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 915 | 42.19% |
| QQQ230616C00470000 | 2023-04-03 3:47PM EDT | 470.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 675 | 926 | 43.75% |
| QQQ230616C00475000 | 2023-04-10 11:21AM EDT | 475.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 346 | 45.31% |
| QQQ230616C00480000 | 2023-05-08 9:44AM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5,300 | 10,810 | 46.88% |
| QQQ230616C00485000 | 2023-03-07 12:40PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 484 | 48.44% |
| QQQ230616C00490000 | 2023-02-16 3:59PM EDT | 490.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 953 | 52.34% |
| QQQ230616C00495000 | 2023-02-13 11:35AM EDT | 495.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,621 | 50.78% |
| QQQ230616C00500000 | 2023-03-31 2:38PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 4,912 | 50.00% |
| QQQ230616C00505000 | 2023-03-16 11:58AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 2,782 | 50.78% |
| QQQ230616C00510000 | 2023-03-16 1:27PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,913 | 51.56% |
| QQQ230616C00515000 | 2023-02-02 1:07PM EDT | 515.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,786 | 56.25% |
| QQQ230616C00520000 | 2022-12-12 3:19PM EDT | 520.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 2,722 | 57.81% |
| QQQ230616C00525000 | 2023-02-06 12:21PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 2,445 | 56.25% |
| QQQ230616C00530000 | 2023-02-08 1:42PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 2,116 | 56.25% |
| QQQ230616C00535000 | 2023-02-01 12:20PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 1,609 | 57.81% |
| QQQ230616C00540000 | 2023-01-25 12:46PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 1,728 | 59.38% |
| QQQ230616C00545000 | 2022-09-28 11:37AM EDT | 545.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 1 | 1,148 | 67.19% |
| QQQ230616C00550000 | 2023-01-27 1:45PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,385 | 60.94% |
| QQQ230616C00555000 | 2023-04-10 11:19AM EDT | 555.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 1,450 | 62.50% |
| QQQ230616C00560000 | 2022-12-30 11:36AM EDT | 560.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 666 | 67.19% |
| QQQ230616C00565000 | 2023-03-21 11:29AM EDT | 565.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 1,151 | 50.00% |
| QQQ230616C00570000 | 2022-10-21 2:39PM EDT | 570.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 774 | 71.88% |
| QQQ230616C00575000 | 2022-09-21 11:56AM EDT | 575.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 919 | 70.31% |
| QQQ230616C00580000 | 2022-12-01 2:34PM EDT | 580.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 21 | 714 | 71.88% |
| QQQ230616C00585000 | 2022-09-16 3:54PM EDT | 585.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 602 | 76.56% |
| QQQ230616C00590000 | 2022-09-28 3:53PM EDT | 590.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 50 | 725 | 75.78% |
| QQQ230616C00595000 | 2022-09-27 4:13PM EDT | 595.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 29 | 756 | 84.77% |
| QQQ230616C00600000 | 2023-04-26 10:33AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 598 | 71.88% |
| QQQ230616C00605000 | 2022-09-27 4:12PM EDT | 605.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 9 | 888 | 87.11% |
| QQQ230616C00610000 | 2023-04-21 11:16AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,441 | 75.00% |
Opzioni Putper16 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230616P00130000 | 2023-05-26 2:49PM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 16,538 | 134.38% |
| QQQ230616P00135000 | 2023-05-26 3:58PM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2,043 | 128.13% |
| QQQ230616P00140000 | 2023-05-26 3:58PM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,634 | 125.00% |
| QQQ230616P00145000 | 2023-05-26 3:44PM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,085 | 118.75% |
| QQQ230616P00150000 | 2023-05-25 1:00PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 8,422 | 115.63% |
| QQQ230616P00155000 | 2023-05-24 3:01PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 923 | 112.50% |
| QQQ230616P00160000 | 2023-05-25 1:09PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 2,894 | 106.25% |
| QQQ230616P00165000 | 2023-05-25 1:09PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 558 | 4,089 | 103.13% |
| QQQ230616P00170000 | 2023-05-26 1:08PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 3,038 | 98.44% |
| QQQ230616P00175000 | 2023-05-26 12:33PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,386 | 95.31% |
| QQQ230616P00180000 | 2023-05-26 11:47AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 9,459 | 90.63% |
| QQQ230616P00185000 | 2023-05-26 3:49PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5,074 | 87.50% |
| QQQ230616P00190000 | 2023-05-30 12:11PM EDT | 190.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 10,450 | 92.19% |
| QQQ230616P00194000 | 2023-05-26 3:24PM EDT | 194.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 3,238 | 81.25% |
| QQQ230616P00195000 | 2023-05-26 3:49PM EDT | 195.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 1,902 | 85.94% |
| QQQ230616P00196000 | 2023-05-26 1:08PM EDT | 196.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 6 | 830 | 84.38% |
| QQQ230616P00197000 | 2023-05-26 2:04PM EDT | 197.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 380 | 1,223 | 84.38% |
| QQQ230616P00198000 | 2023-05-26 4:02PM EDT | 198.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 168 | 842 | 82.81% |
| QQQ230616P00199000 | 2023-05-26 1:39PM EDT | 199.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 269 | 1,348 | 85.94% |
| QQQ230616P00200000 | 2023-05-26 3:49PM EDT | 200.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 3 | 50,690 | 84.38% |
| QQQ230616P00205000 | 2023-05-26 3:49PM EDT | 205.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 650 | 16,696 | 78.13% |
| QQQ230616P00210000 | 2023-05-30 12:55PM EDT | 210.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 3 | 20,375 | 78.13% |
| QQQ230616P00215000 | 2023-05-30 11:22AM EDT | 215.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 7 | 27,825 | 74.22% |
| QQQ230616P00220000 | 2023-05-30 12:55PM EDT | 220.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 11 | 42,210 | 74.22% |
| QQQ230616P00225000 | 2023-05-30 11:21AM EDT | 225.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 63 | 16,893 | 71.09% |
| QQQ230616P00230000 | 2023-05-30 11:20AM EDT | 230.00 | 0.02 | 0.03 | 0.04 | -0.03 | -60.00% | 7 | 14,667 | 69.92% |
| QQQ230616P00235000 | 2023-05-30 11:20AM EDT | 235.00 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 43 | 15,365 | 66.80% |
| QQQ230616P00240000 | 2023-05-30 4:13PM EDT | 240.00 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 259 | 321,398 | 65.04% |
| QQQ230616P00245000 | 2023-05-30 3:25PM EDT | 245.00 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 821 | 40,560 | 62.50% |
| QQQ230616P00250000 | 2023-05-30 3:45PM EDT | 250.00 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 4,523 | 73,009 | 59.77% |
| QQQ230616P00255000 | 2023-05-30 2:57PM EDT | 255.00 | 0.05 | 0.06 | 0.07 | -0.04 | -44.44% | 401 | 79,295 | 57.62% |
| QQQ230616P00260000 | 2023-05-30 3:59PM EDT | 260.00 | 0.07 | 0.07 | 0.08 | -0.05 | -41.67% | 819 | 64,402 | 55.37% |
| QQQ230616P00265000 | 2023-05-30 3:51PM EDT | 265.00 | 0.08 | 0.08 | 0.09 | -0.06 | -42.86% | 218 | 49,238 | 52.93% |
| QQQ230616P00270000 | 2023-05-30 3:59PM EDT | 270.00 | 0.10 | 0.09 | 0.10 | -0.05 | -33.33% | 713 | 94,877 | 50.39% |
| QQQ230616P00275000 | 2023-05-30 3:24PM EDT | 275.00 | 0.11 | 0.10 | 0.11 | -0.06 | -35.29% | 100 | 60,041 | 48.05% |
| QQQ230616P00278000 | 2023-05-30 12:23PM EDT | 278.00 | 0.12 | 0.11 | 0.12 | -0.08 | -40.00% | 4 | 6,574 | 46.68% |
| QQQ230616P00280000 | 2023-05-30 3:56PM EDT | 280.00 | 0.12 | 0.11 | 0.13 | -0.07 | -36.84% | 931 | 86,223 | 45.90% |
| QQQ230616P00282000 | 2023-05-30 3:42PM EDT | 282.00 | 0.14 | 0.12 | 0.14 | -0.08 | -36.36% | 167 | 2,521 | 45.02% |
| QQQ230616P00284000 | 2023-05-30 3:42PM EDT | 284.00 | 0.13 | 0.13 | 0.14 | -0.10 | -43.48% | 130 | 3,678 | 43.75% |
| QQQ230616P00285000 | 2023-05-30 4:13PM EDT | 285.00 | 0.14 | 0.13 | 0.15 | -0.10 | -41.67% | 424 | 57,129 | 43.51% |
| QQQ230616P00286000 | 2023-05-30 1:08PM EDT | 286.00 | 0.15 | 0.14 | 0.15 | -0.10 | -40.00% | 59 | 4,126 | 42.87% |
| QQQ230616P00287000 | 2023-05-30 3:29PM EDT | 287.00 | 0.16 | 0.14 | 0.16 | -0.08 | -33.33% | 247 | 3,266 | 42.58% |
| QQQ230616P00288000 | 2023-05-30 2:08PM EDT | 288.00 | 0.17 | 0.15 | 0.16 | -0.05 | -22.73% | 119 | 6,374 | 41.94% |
| QQQ230616P00289000 | 2023-05-30 2:30PM EDT | 289.00 | 0.16 | 0.15 | 0.17 | -0.09 | -36.00% | 300 | 3,443 | 41.65% |
| QQQ230616P00290000 | 2023-05-30 4:00PM EDT | 290.00 | 0.17 | 0.16 | 0.17 | -0.09 | -34.62% | 1,312 | 147,722 | 41.02% |
| QQQ230616P00291000 | 2023-05-30 4:10PM EDT | 291.00 | 0.17 | 0.16 | 0.18 | -0.10 | -37.04% | 163 | 4,714 | 40.67% |
| QQQ230616P00292000 | 2023-05-30 3:29PM EDT | 292.00 | 0.19 | 0.17 | 0.18 | -0.11 | -36.67% | 121 | 3,329 | 40.04% |
| QQQ230616P00293000 | 2023-05-30 2:31PM EDT | 293.00 | 0.18 | 0.17 | 0.19 | -0.11 | -37.93% | 181 | 5,791 | 39.70% |
| QQQ230616P00294000 | 2023-05-30 3:56PM EDT | 294.00 | 0.20 | 0.18 | 0.20 | -0.10 | -33.33% | 265 | 12,806 | 39.36% |
| QQQ230616P00295000 | 2023-05-30 4:00PM EDT | 295.00 | 0.21 | 0.19 | 0.20 | -0.11 | -34.38% | 406 | 55,385 | 38.67% |
| QQQ230616P00296000 | 2023-05-30 12:38PM EDT | 296.00 | 0.21 | 0.19 | 0.21 | -0.14 | -40.00% | 26 | 4,100 | 38.28% |
| QQQ230616P00297000 | 2023-05-30 3:55PM EDT | 297.00 | 0.21 | 0.20 | 0.22 | -0.14 | -40.00% | 396 | 4,460 | 37.89% |
| QQQ230616P00298000 | 2023-05-30 3:53PM EDT | 298.00 | 0.23 | 0.21 | 0.23 | -0.11 | -32.35% | 123 | 6,132 | 37.50% |
| QQQ230616P00299000 | 2023-05-30 4:11PM EDT | 299.00 | 0.22 | 0.22 | 0.23 | -0.15 | -40.54% | 87 | 7,342 | 36.82% |
| QQQ230616P00300000 | 2023-05-30 4:14PM EDT | 300.00 | 0.24 | 0.23 | 0.24 | -0.12 | -33.33% | 7,154 | 160,033 | 36.43% |
| QQQ230616P00301000 | 2023-05-30 3:39PM EDT | 301.00 | 0.25 | 0.24 | 0.25 | -0.13 | -34.21% | 25 | 3,485 | 35.99% |
| QQQ230616P00302000 | 2023-05-30 2:43PM EDT | 302.00 | 0.25 | 0.25 | 0.26 | -0.19 | -43.18% | 531 | 8,192 | 35.55% |
| QQQ230616P00303000 | 2023-05-30 3:54PM EDT | 303.00 | 0.27 | 0.26 | 0.27 | -0.13 | -32.50% | 458 | 6,783 | 35.11% |
| QQQ230616P00304000 | 2023-05-30 4:06PM EDT | 304.00 | 0.29 | 0.27 | 0.28 | -0.18 | -38.30% | 305 | 7,404 | 34.62% |
| QQQ230616P00305000 | 2023-05-30 4:10PM EDT | 305.00 | 0.30 | 0.28 | 0.29 | -0.15 | -33.33% | 1,025 | 62,722 | 34.13% |
| QQQ230616P00306000 | 2023-05-30 4:06PM EDT | 306.00 | 0.31 | 0.29 | 0.31 | -0.19 | -38.00% | 669 | 5,726 | 33.86% |
| QQQ230616P00307000 | 2023-05-30 3:16PM EDT | 307.00 | 0.32 | 0.31 | 0.32 | -0.17 | -34.69% | 7,126 | 11,542 | 33.35% |
| QQQ230616P00308000 | 2023-05-30 3:35PM EDT | 308.00 | 0.33 | 0.32 | 0.33 | -0.17 | -34.00% | 3,809 | 5,666 | 32.86% |
| QQQ230616P00309000 | 2023-05-30 3:48PM EDT | 309.00 | 0.36 | 0.34 | 0.35 | -0.16 | -30.77% | 413 | 10,219 | 32.50% |
| QQQ230616P00310000 | 2023-05-30 3:58PM EDT | 310.00 | 0.37 | 0.35 | 0.37 | -0.19 | -33.93% | 3,473 | 54,911 | 32.13% |
| QQQ230616P00311000 | 2023-05-30 3:30PM EDT | 311.00 | 0.39 | 0.37 | 0.39 | -0.25 | -39.06% | 382 | 3,695 | 31.74% |
| QQQ230616P00312000 | 2023-05-30 3:53PM EDT | 312.00 | 0.42 | 0.39 | 0.40 | -0.21 | -33.33% | 308 | 18,392 | 31.20% |
| QQQ230616P00313000 | 2023-05-30 3:53PM EDT | 313.00 | 0.44 | 0.41 | 0.43 | -0.19 | -30.16% | 822 | 9,163 | 30.91% |
| QQQ230616P00314000 | 2023-05-30 4:14PM EDT | 314.00 | 0.44 | 0.43 | 0.45 | -0.24 | -35.29% | 125 | 4,959 | 30.47% |
| QQQ230616P00315000 | 2023-05-30 4:04PM EDT | 315.00 | 0.49 | 0.46 | 0.47 | -0.21 | -30.00% | 4,187 | 120,215 | 30.01% |
| QQQ230616P00316000 | 2023-05-30 3:48PM EDT | 316.00 | 0.51 | 0.48 | 0.50 | -0.25 | -32.89% | 221 | 21,972 | 29.66% |
| QQQ230616P00317000 | 2023-05-30 4:13PM EDT | 317.00 | 0.54 | 0.51 | 0.53 | -0.26 | -32.50% | 191 | 13,494 | 29.30% |
| QQQ230616P00318000 | 2023-05-30 4:13PM EDT | 318.00 | 0.56 | 0.54 | 0.56 | -0.28 | -33.33% | 149 | 8,278 | 28.88% |
| QQQ230616P00319000 | 2023-05-30 4:07PM EDT | 319.00 | 0.60 | 0.58 | 0.59 | -0.30 | -33.33% | 1,251 | 8,040 | 28.47% |
| QQQ230616P00320000 | 2023-05-30 4:06PM EDT | 320.00 | 0.64 | 0.61 | 0.63 | -0.30 | -31.91% | 15,272 | 110,643 | 28.13% |
| QQQ230616P00321000 | 2023-05-30 2:48PM EDT | 321.00 | 0.68 | 0.66 | 0.67 | -0.35 | -33.98% | 110 | 6,530 | 27.76% |
| QQQ230616P00322000 | 2023-05-30 3:52PM EDT | 322.00 | 0.75 | 0.70 | 0.72 | -0.31 | -29.25% | 672 | 18,316 | 27.47% |
| QQQ230616P00323000 | 2023-05-30 4:06PM EDT | 323.00 | 0.78 | 0.75 | 0.77 | -0.36 | -31.58% | 974 | 9,102 | 27.12% |
| QQQ230616P00324000 | 2023-05-30 2:07PM EDT | 324.00 | 0.83 | 0.80 | 0.82 | -0.37 | -30.83% | 155 | 6,458 | 26.76% |
| QQQ230616P00325000 | 2023-05-30 4:13PM EDT | 325.00 | 0.88 | 0.86 | 0.88 | -0.40 | -31.25% | 7,880 | 42,646 | 26.44% |
| QQQ230616P00326000 | 2023-05-30 4:10PM EDT | 326.00 | 0.96 | 0.92 | 0.94 | -0.39 | -28.89% | 8,218 | 9,128 | 26.09% |
| QQQ230616P00327000 | 2023-05-30 4:13PM EDT | 327.00 | 1.03 | 0.99 | 1.01 | -0.42 | -28.97% | 8,700 | 22,295 | 25.77% |
| QQQ230616P00328000 | 2023-05-30 3:58PM EDT | 328.00 | 1.15 | 1.07 | 1.08 | -0.41 | -26.28% | 4,057 | 21,464 | 25.42% |
| QQQ230616P00329000 | 2023-05-30 3:44PM EDT | 329.00 | 1.23 | 1.15 | 1.16 | -0.42 | -25.45% | 1,951 | 6,133 | 25.09% |
| QQQ230616P00330000 | 2023-05-30 4:14PM EDT | 330.00 | 1.26 | 1.24 | 1.25 | -0.48 | -27.59% | 22,477 | 62,953 | 24.79% |
| QQQ230616P00331000 | 2023-05-30 4:04PM EDT | 331.00 | 1.38 | 1.34 | 1.36 | -0.52 | -27.37% | 515 | 6,779 | 24.56% |
| QQQ230616P00332000 | 2023-05-30 4:04PM EDT | 332.00 | 1.49 | 1.43 | 1.47 | -0.52 | -25.87% | 988 | 6,076 | 24.28% |
| QQQ230616P00333000 | 2023-05-30 3:51PM EDT | 333.00 | 1.67 | 1.55 | 1.59 | -0.47 | -21.96% | 3,996 | 7,013 | 24.01% |
| QQQ230616P00334000 | 2023-05-30 3:52PM EDT | 334.00 | 1.80 | 1.69 | 1.71 | -0.48 | -21.05% | 2,910 | 13,010 | 23.69% |
| QQQ230616P00335000 | 2023-05-30 4:13PM EDT | 335.00 | 1.86 | 1.83 | 1.85 | -0.60 | -24.39% | 19,994 | 45,338 | 23.42% |
| QQQ230616P00336000 | 2023-05-30 4:13PM EDT | 336.00 | 2.03 | 1.97 | 2.00 | -0.61 | -23.11% | 6,895 | 3,810 | 23.15% |
| QQQ230616P00337000 | 2023-05-30 4:12PM EDT | 337.00 | 2.22 | 2.15 | 2.18 | -0.58 | -20.71% | 1,176 | 4,779 | 22.95% |
| QQQ230616P00338000 | 2023-05-30 4:10PM EDT | 338.00 | 2.39 | 2.33 | 2.36 | -0.67 | -21.90% | 3,440 | 3,491 | 22.69% |
| QQQ230616P00339000 | 2023-05-30 4:05PM EDT | 339.00 | 2.58 | 2.51 | 2.56 | -0.78 | -23.21% | 1,587 | 4,489 | 22.46% |
| QQQ230616P00340000 | 2023-05-30 4:14PM EDT | 340.00 | 2.75 | 2.74 | 2.77 | -0.70 | -20.29% | 20,449 | 32,175 | 22.21% |
| QQQ230616P00341000 | 2023-05-30 4:09PM EDT | 341.00 | 3.02 | 2.97 | 2.99 | -0.76 | -20.11% | 1,009 | 2,388 | 21.92% |
| QQQ230616P00342000 | 2023-05-30 3:59PM EDT | 342.00 | 3.37 | 3.21 | 3.23 | -0.58 | -14.68% | 1,698 | 3,153 | 21.66% |
| QQQ230616P00343000 | 2023-05-30 4:05PM EDT | 343.00 | 3.51 | 3.45 | 3.50 | -0.89 | -20.23% | 2,042 | 3,957 | 21.44% |
| QQQ230616P00344000 | 2023-05-30 4:09PM EDT | 344.00 | 3.83 | 3.73 | 3.80 | -0.72 | -15.82% | 1,744 | 13,452 | 21.25% |
| QQQ230616P00345000 | 2023-05-30 4:14PM EDT | 345.00 | 4.11 | 4.04 | 4.10 | -0.74 | -15.26% | 6,533 | 8,838 | 20.99% |
| QQQ230616P00346000 | 2023-05-30 3:59PM EDT | 346.00 | 4.60 | 4.37 | 4.43 | -0.62 | -11.88% | 4,645 | 1,209 | 20.76% |
| QQQ230616P00347000 | 2023-05-30 4:13PM EDT | 347.00 | 4.78 | 4.72 | 4.78 | -0.87 | -15.40% | 1,534 | 1,631 | 20.52% |
| QQQ230616P00348000 | 2023-05-30 3:59PM EDT | 348.00 | 5.26 | 5.10 | 5.16 | -0.72 | -12.04% | 6,239 | 1,067 | 20.30% |
| QQQ230616P00349000 | 2023-05-30 4:10PM EDT | 349.00 | 5.61 | 5.53 | 5.56 | -0.72 | -11.37% | 2,722 | 540 | 20.07% |
| QQQ230616P00350000 | 2023-05-30 4:13PM EDT | 350.00 | 6.03 | 5.95 | 5.98 | -0.79 | -11.58% | 14,441 | 7,093 | 19.82% |
| QQQ230616P00351000 | 2023-05-30 4:12PM EDT | 351.00 | 6.50 | 6.38 | 6.45 | -0.91 | -12.28% | 2,749 | 339 | 19.64% |
| QQQ230616P00352000 | 2023-05-30 4:07PM EDT | 352.00 | 6.94 | 6.86 | 6.93 | -0.97 | -12.26% | 4,754 | 319 | 19.41% |
| QQQ230616P00353000 | 2023-05-30 4:13PM EDT | 353.00 | 7.49 | 7.37 | 7.46 | -0.88 | -10.51% | 6,315 | 1,382 | 19.26% |
| QQQ230616P00354000 | 2023-05-30 3:14PM EDT | 354.00 | 8.00 | 7.89 | 8.02 | -1.26 | -13.61% | 1,635 | 102 | 19.11% |
| QQQ230616P00355000 | 2023-05-30 4:00PM EDT | 355.00 | 8.67 | 8.45 | 8.60 | -0.86 | -9.02% | 4,047 | 248 | 18.93% |
| QQQ230616P00356000 | 2023-05-30 3:53PM EDT | 356.00 | 9.54 | 9.04 | 9.20 | -0.64 | -6.29% | 849 | 230 | 18.73% |
| QQQ230616P00357000 | 2023-05-30 3:36PM EDT | 357.00 | 9.73 | 9.66 | 9.83 | -1.18 | -10.82% | 43 | 55 | 18.53% |
| QQQ230616P00358000 | 2023-05-30 3:56PM EDT | 358.00 | 10.94 | 10.29 | 10.48 | -0.63 | -5.45% | 43 | 28 | 18.31% |
| QQQ230616P00359000 | 2023-05-30 9:44AM EDT | 359.00 | 9.18 | 10.97 | 11.19 | -5.77 | -38.60% | 1 | 15 | 18.20% |
| QQQ230616P00360000 | 2023-05-30 3:52PM EDT | 360.00 | 12.36 | 11.67 | 11.88 | -0.54 | -4.19% | 2,966 | 705 | 17.91% |
| QQQ230616P00361000 | 2023-05-16 1:45PM EDT | 361.00 | 32.65 | 12.39 | 12.63 | 0.00 | - | 2 | 0 | 17.76% |
| QQQ230616P00362000 | 2023-05-30 10:00AM EDT | 362.00 | 12.87 | 13.14 | 13.40 | -2.41 | -15.77% | 12 | 18 | 17.58% |
| QQQ230616P00363000 | 2023-05-30 3:45PM EDT | 363.00 | 14.05 | 13.89 | 14.16 | -11.75 | -45.54% | 3 | 0 | 17.22% |
| QQQ230616P00364000 | 2023-05-30 4:11PM EDT | 364.00 | 14.94 | 14.70 | 14.97 | -5.93 | -28.41% | 51 | 4 | 16.99% |
| QQQ230616P00365000 | 2023-05-30 4:11PM EDT | 365.00 | 15.76 | 15.51 | 15.79 | -1.08 | -6.41% | 34 | 335 | 16.68% |
| QQQ230616P00366000 | 2023-04-28 4:11PM EDT | 366.00 | 43.30 | 17.34 | 17.60 | 0.00 | - | 13 | 0 | 22.02% |
| QQQ230616P00367000 | 2023-05-30 1:53PM EDT | 367.00 | 18.21 | 17.21 | 17.50 | -0.59 | -3.14% | 213 | 120 | 16.02% |
| QQQ230616P00368000 | 2023-04-05 11:27AM EDT | 368.00 | 53.20 | 45.13 | 45.46 | 0.00 | - | 1 | 0 | 115.38% |
| QQQ230616P00370000 | 2023-05-30 11:40AM EDT | 370.00 | 18.54 | 19.89 | 20.20 | -3.17 | -14.60% | 22 | 113 | 14.67% |
| QQQ230616P00371000 | 2023-05-18 10:25AM EDT | 371.00 | 36.70 | 20.84 | 21.13 | 0.00 | - | 1 | 0 | 14.01% |
| QQQ230616P00372000 | 2023-04-14 4:14PM EDT | 372.00 | 53.30 | 47.31 | 47.59 | 0.00 | - | 4 | 0 | 114.08% |
| QQQ230616P00373000 | 2023-05-08 1:23PM EDT | 373.00 | 49.72 | 22.74 | 23.02 | 0.00 | - | 4 | 0 | 9.38% |
| QQQ230616P00374000 | 2023-05-09 12:08PM EDT | 374.00 | 52.45 | 23.68 | 23.98 | 0.00 | - | 164 | 0 | 0.00% |
| QQQ230616P00375000 | 2023-05-26 4:13PM EDT | 375.00 | 22.49 | 24.69 | 24.96 | -3.82 | -14.52% | 20 | 1 | 0.00% |
| QQQ230616P00376000 | 2023-05-24 2:00PM EDT | 376.00 | 44.55 | 25.67 | 25.94 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616P00377000 | 2023-03-20 3:16PM EDT | 377.00 | 71.75 | 58.61 | 58.91 | 0.00 | - | 97 | 0 | 141.00% |
| QQQ230616P00378000 | 2023-05-26 4:00PM EDT | 378.00 | 29.37 | 27.53 | 28.02 | 0.00 | - | 76 | 0 | 10.94% |
| QQQ230616P00379000 | 2023-05-09 1:37PM EDT | 379.00 | 57.08 | 28.61 | 29.02 | 0.00 | - | 10 | 0 | 10.94% |
| QQQ230616P00380000 | 2023-05-30 3:59PM EDT | 380.00 | 30.25 | 29.54 | 30.02 | -1.40 | -4.42% | 1 | 52 | 11.72% |
| QQQ230616P00385000 | 2023-05-26 11:05AM EDT | 385.00 | 38.52 | 34.68 | 35.02 | 0.00 | - | 1 | 1 | 14.06% |
| QQQ230616P00390000 | 2023-05-23 4:08PM EDT | 390.00 | 56.71 | 39.67 | 39.96 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ230616P00395000 | 2023-05-25 4:14PM EDT | 395.00 | 54.91 | 44.65 | 44.94 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ230616P00400000 | 2023-05-25 4:14PM EDT | 400.00 | 59.92 | 49.65 | 49.93 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230616P00405000 | 2023-05-19 4:11PM EDT | 405.00 | 68.73 | 54.66 | 54.93 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230616P00410000 | 2023-05-19 4:11PM EDT | 410.00 | 73.74 | 59.68 | 59.92 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230616P00415000 | 2023-03-17 10:22AM EDT | 415.00 | 108.55 | 96.02 | 96.41 | 0.00 | - | 3 | 0 | 177.64% |
| QQQ230616P00420000 | 2023-03-06 4:34PM EDT | 420.00 | 119.98 | 104.19 | 104.64 | 0.00 | - | 2 | 0 | 193.02% |
| QQQ230616P00425000 | 2023-05-05 4:06PM EDT | 425.00 | 102.28 | 74.66 | 74.91 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230616P00430000 | 2023-05-03 3:54PM EDT | 430.00 | 112.65 | 79.66 | 79.91 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616P00435000 | 2023-05-17 3:40PM EDT | 435.00 | 103.91 | 84.67 | 84.91 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230616P00440000 | 2023-05-15 4:12PM EDT | 440.00 | 113.19 | 89.66 | 89.91 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230616P00445000 | 2023-02-03 11:55AM EDT | 445.00 | 134.04 | 144.97 | 145.30 | 0.00 | - | 148 | 0 | 267.13% |
| QQQ230616P00450000 | 2023-03-30 4:03PM EDT | 450.00 | 134.23 | 127.18 | 127.45 | 0.00 | - | 50 | 0 | 192.63% |
| QQQ230616P00455000 | 2023-03-27 4:14PM EDT | 455.00 | 145.95 | 141.39 | 141.81 | 0.00 | - | 10 | 0 | 229.03% |
| QQQ230616P00460000 | 2023-05-03 3:55PM EDT | 460.00 | 142.58 | 109.64 | 109.91 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616P00465000 | 2023-05-25 2:15PM EDT | 465.00 | 124.60 | 114.66 | 114.92 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ230616P00470000 | 2023-05-26 3:50PM EDT | 470.00 | 121.52 | 119.65 | 119.91 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616P00475000 | 2023-04-12 4:05PM EDT | 475.00 | 161.97 | 150.29 | 150.57 | 0.00 | - | 1 | 0 | 203.42% |
| QQQ230616P00480000 | 2023-02-03 4:07PM EDT | 480.00 | 174.32 | 179.96 | 180.30 | 0.00 | - | 59 | 0 | 293.35% |
| QQQ230616P00485000 | 2023-02-03 11:48AM EDT | 485.00 | 173.43 | 184.96 | 185.30 | 0.00 | - | 16 | 0 | 296.81% |
| QQQ230616P00490000 | 2023-02-24 1:52PM EDT | 490.00 | 199.50 | 178.69 | 179.08 | 0.00 | - | 1 | 0 | 261.66% |
| QQQ230616P00495000 | 2023-02-03 11:45AM EDT | 495.00 | 183.42 | 194.96 | 195.31 | 0.00 | - | 20 | 0 | 303.58% |
| QQQ230616P00500000 | 2023-05-08 11:51AM EDT | 500.00 | 177.30 | 149.66 | 149.91 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616P00505000 | 2022-09-26 4:01PM EDT | 505.00 | 231.02 | 225.67 | 228.09 | 0.00 | - | 86 | 0 | 382.87% |
| QQQ230616P00510000 | 2022-09-02 10:16AM EDT | 510.00 | 208.16 | 240.81 | 242.36 | 0.00 | - | 56 | 0 | 418.30% |
| QQQ230616P00515000 | 2023-02-03 5:04PM EDT | 515.00 | 208.93 | 214.96 | 215.30 | 0.00 | - | 4 | 0 | 316.38% |
| QQQ230616P00520000 | 2023-02-03 11:42AM EDT | 520.00 | 208.85 | 219.95 | 220.30 | 0.00 | - | 2 | 0 | 319.44% |
| QQQ230616P00525000 | 2022-08-31 11:33AM EDT | 525.00 | 224.31 | 249.91 | 250.52 | 0.00 | - | - | 0 | 406.53% |
| QQQ230616P00530000 | 2023-02-03 11:39AM EDT | 530.00 | 218.44 | 229.95 | 230.30 | 0.00 | - | 2 | 0 | 325.45% |
| QQQ230616P00535000 | 2022-06-09 2:05PM EDT | 535.00 | 230.01 | 237.18 | 241.13 | 0.00 | - | 1 | 0 | 342.10% |
| QQQ230616P00540000 | 2023-02-03 12:00PM EDT | 540.00 | 229.10 | 239.95 | 240.30 | 0.00 | - | 4 | 0 | 331.27% |
| QQQ230616P00545000 | 2023-02-03 11:34AM EDT | 545.00 | 234.18 | 244.95 | 245.30 | 0.00 | - | 20 | 0 | 334.11% |
| QQQ230616P00550000 | 2023-05-18 1:28PM EDT | 550.00 | 214.16 | 199.65 | 199.91 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616P00570000 | 2022-07-19 3:59PM EDT | 570.00 | 271.63 | 239.11 | 241.05 | 0.00 | - | - | 0 | 235.76% |
| QQQ230616P00580000 | 2023-02-08 11:53AM EDT | 580.00 | 273.78 | 287.09 | 287.46 | 0.00 | - | 1 | 0 | 377.40% |
| QQQ230616P00595000 | 2023-05-19 11:56AM EDT | 595.00 | 257.96 | 244.66 | 244.92 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616P00600000 | 2023-05-25 9:34AM EDT | 600.00 | 262.23 | 249.66 | 249.92 | 0.00 | - | 3 | 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 | 2023-04-24 9:51AM EDT | 610.00 | 292.78 | 278.29 | 278.65 | 0.00 | - | 1 | 0 | 246.81% |
© 2023 Yahoo. Tutti i diritti riservati.