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'acquistoper30 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230630C00185000 | 2023-02-03 2:14PM EST | 185.00 | 125.80 | 124.06 | 124.44 | -1.20 | -0.94% | 4 | 2 | 56.52% |
| QQQ230630C00190000 | 2023-01-27 10:21AM EST | 190.00 | 108.40 | 119.24 | 119.62 | 0.00 | - | 1 | 1 | 54.83% |
| QQQ230630C00195000 | 2022-09-14 8:45AM EST | 195.00 | 108.81 | 85.24 | 86.19 | 0.00 | - | 20 | 21 | 0.00% |
| QQQ230630C00196000 | 2022-09-22 8:33AM EST | 196.00 | 96.04 | 89.17 | 90.19 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ230630C00197000 | 2023-01-31 2:17PM EST | 197.00 | 100.08 | 112.52 | 112.90 | 0.00 | - | 60 | 65 | 52.56% |
| QQQ230630C00198000 | 2022-09-14 9:08AM EST | 198.00 | 106.43 | 78.18 | 78.94 | 0.00 | - | 41 | 41 | 0.00% |
| QQQ230630C00199000 | 2022-09-14 8:45AM EST | 199.00 | 105.35 | 78.15 | 79.16 | 0.00 | - | 20 | 20 | 0.00% |
| QQQ230630C00200000 | 2023-02-01 2:53PM EST | 200.00 | 103.00 | 109.65 | 110.03 | 0.00 | - | 20 | 76 | 51.61% |
| QQQ230630C00205000 | 2022-11-02 10:28AM EST | 205.00 | 78.18 | 92.30 | 92.82 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ230630C00210000 | 2023-02-03 10:49AM EST | 210.00 | 105.85 | 100.12 | 100.49 | +22.72 | +27.33% | 3 | 57 | 49.09% |
| QQQ230630C00215000 | 2023-02-03 3:41PM EST | 215.00 | 96.09 | 95.41 | 95.77 | +8.49 | +9.69% | 8 | 28 | 47.60% |
| QQQ230630C00220000 | 2023-01-12 11:29AM EST | 220.00 | 64.33 | 90.71 | 91.07 | 0.00 | - | 1 | 14 | 46.12% |
| QQQ230630C00225000 | 2023-01-24 3:53PM EST | 225.00 | 69.48 | 86.03 | 86.40 | 0.00 | - | 3 | 56 | 44.68% |
| QQQ230630C00230000 | 2023-02-03 9:50AM EST | 230.00 | 83.56 | 81.40 | 81.77 | +15.04 | +21.95% | 1 | 72 | 43.31% |
| QQQ230630C00235000 | 2023-02-02 2:06PM EST | 235.00 | 81.30 | 76.81 | 77.17 | -2.14 | -2.56% | 1 | 52 | 41.94% |
| QQQ230630C00240000 | 2023-01-25 10:15AM EST | 240.00 | 50.48 | 72.26 | 72.62 | 0.00 | - | 1 | 41 | 40.63% |
| QQQ230630C00245000 | 2023-02-03 1:00PM EST | 245.00 | 70.49 | 67.77 | 68.13 | -3.76 | -5.06% | 1 | 45 | 39.38% |
| QQQ230630C00250000 | 2023-02-03 11:27AM EST | 250.00 | 68.01 | 63.35 | 63.70 | +7.98 | +13.29% | 1 | 100 | 38.17% |
| QQQ230630C00251000 | 2023-01-06 10:59AM EST | 251.00 | 31.64 | 62.46 | 62.81 | 0.00 | - | 1 | 39 | 37.91% |
| QQQ230630C00252000 | 2023-01-12 11:59AM EST | 252.00 | 39.08 | 61.59 | 61.95 | 0.00 | - | 2 | 36 | 37.70% |
| QQQ230630C00253000 | 2023-02-03 10:00AM EST | 253.00 | 62.40 | 60.72 | 61.07 | +0.68 | +1.10% | 2 | 10 | 37.45% |
| QQQ230630C00254000 | 2023-01-30 10:36AM EST | 254.00 | 47.11 | 59.87 | 60.20 | 0.00 | - | 1 | 21 | 37.22% |
| QQQ230630C00255000 | 2023-02-01 3:35PM EST | 255.00 | 55.50 | 59.00 | 59.33 | 0.00 | - | 2 | 60 | 36.98% |
| QQQ230630C00256000 | 2022-09-14 9:38AM EST | 256.00 | 59.47 | 35.95 | 36.52 | 0.00 | - | 10 | 11 | 0.00% |
| QQQ230630C00257000 | 2023-01-13 1:11PM EST | 257.00 | 35.49 | 57.28 | 57.60 | 0.00 | - | 1 | 14 | 36.52% |
| QQQ230630C00258000 | 2023-01-27 10:35AM EST | 258.00 | 46.40 | 56.40 | 56.75 | 0.00 | - | 1 | 0 | 36.30% |
| QQQ230630C00259000 | 2023-01-24 10:06AM EST | 259.00 | 39.50 | 55.56 | 55.90 | 0.00 | - | 1 | 2 | 36.09% |
| QQQ230630C00260000 | 2023-02-03 1:44PM EST | 260.00 | 55.58 | 54.70 | 55.04 | -1.92 | -3.34% | 2 | 311 | 35.85% |
| QQQ230630C00261000 | 2023-01-11 9:53AM EST | 261.00 | 30.56 | 53.88 | 54.20 | 0.00 | - | 234 | 79 | 35.64% |
| QQQ230630C00262000 | 2023-02-02 12:08PM EST | 262.00 | 56.56 | 53.00 | 53.34 | 0.00 | - | 1 | 23 | 35.39% |
| QQQ230630C00263000 | 2023-02-01 3:44PM EST | 263.00 | 48.75 | 52.17 | 52.51 | 0.00 | - | 7 | 29 | 35.19% |
| QQQ230630C00264000 | 2023-01-17 3:01PM EST | 264.00 | 32.29 | 51.33 | 51.67 | 0.00 | - | 2 | 58 | 34.97% |
| QQQ230630C00265000 | 2023-02-02 1:09PM EST | 265.00 | 55.27 | 50.49 | 50.84 | 0.00 | - | 2 | 188 | 34.76% |
| QQQ230630C00266000 | 2023-01-06 11:54AM EST | 266.00 | 22.98 | 49.66 | 50.00 | 0.00 | - | 7 | 19 | 34.53% |
| QQQ230630C00267000 | 2023-01-12 3:50PM EST | 267.00 | 28.65 | 48.84 | 49.18 | 0.00 | - | 2 | 73 | 34.32% |
| QQQ230630C00268000 | 2023-02-03 2:37PM EST | 268.00 | 49.08 | 48.09 | 48.36 | +12.87 | +35.54% | 58 | 167 | 34.12% |
| QQQ230630C00269000 | 2023-01-20 1:08PM EST | 269.00 | 26.75 | 47.20 | 47.54 | 0.00 | - | 1 | 10 | 33.90% |
| QQQ230630C00270000 | 2023-02-03 1:35PM EST | 270.00 | 47.70 | 46.39 | 46.72 | -2.40 | -4.79% | 14 | 3,176 | 33.68% |
| QQQ230630C00271000 | 2023-01-23 11:54AM EST | 271.00 | 32.42 | 45.58 | 45.92 | 0.00 | - | 3 | 8 | 33.49% |
| QQQ230630C00272000 | 2023-01-27 12:40PM EST | 272.00 | 36.73 | 44.77 | 45.11 | 0.00 | - | 2 | 16 | 33.28% |
| QQQ230630C00273000 | 2023-01-23 3:02PM EST | 273.00 | 47.87 | 43.97 | 44.31 | +18.02 | +60.37% | 5 | 16 | 33.07% |
| QQQ230630C00274000 | 2023-01-27 10:29AM EST | 274.00 | 33.84 | 43.19 | 43.51 | 0.00 | - | 1 | 12 | 32.86% |
| QQQ230630C00275000 | 2023-02-02 2:51PM EST | 275.00 | 45.83 | 42.40 | 42.71 | 0.00 | - | 18 | 45 | 32.65% |
| QQQ230630C00276000 | 2023-02-02 11:52AM EST | 276.00 | 44.92 | 41.61 | 41.93 | 0.00 | - | 1 | 162 | 32.46% |
| QQQ230630C00277000 | 2023-02-03 11:47AM EST | 277.00 | 45.47 | 40.82 | 41.13 | +1.12 | +2.53% | 3 | 84 | 32.23% |
| QQQ230630C00278000 | 2023-01-27 2:41PM EST | 278.00 | 32.82 | 40.04 | 40.35 | 0.00 | - | 1 | 194 | 32.03% |
| QQQ230630C00279000 | 2023-02-02 12:16PM EST | 279.00 | 42.89 | 39.28 | 39.58 | 0.00 | - | 83 | 126 | 31.84% |
| QQQ230630C00280000 | 2023-02-03 3:59PM EST | 280.00 | 39.00 | 38.56 | 38.81 | -1.76 | -4.32% | 14 | 10,179 | 31.64% |
| QQQ230630C00281000 | 2023-02-02 11:52AM EST | 281.00 | 40.90 | 37.74 | 38.04 | 0.00 | - | 1 | 319 | 31.43% |
| QQQ230630C00282000 | 2023-02-02 11:52AM EST | 282.00 | 40.12 | 36.98 | 37.28 | 0.00 | - | 1 | 429 | 31.24% |
| QQQ230630C00283000 | 2023-02-02 11:30AM EST | 283.00 | 39.68 | 36.23 | 36.55 | 0.00 | - | 1 | 526 | 31.08% |
| QQQ230630C00284000 | 2023-02-02 11:48AM EST | 284.00 | 38.52 | 35.48 | 35.79 | 0.00 | - | 4 | 147 | 30.87% |
| QQQ230630C00285000 | 2023-02-03 3:21PM EST | 285.00 | 35.40 | 34.79 | 35.05 | -4.06 | -10.29% | 29 | 702 | 30.68% |
| QQQ230630C00286000 | 2023-02-03 3:21PM EST | 286.00 | 34.67 | 34.00 | 34.31 | +9.89 | +39.91% | 2 | 292 | 30.48% |
| QQQ230630C00287000 | 2023-02-03 3:32PM EST | 287.00 | 33.83 | 33.27 | 33.58 | -2.53 | -6.96% | 11 | 206 | 30.30% |
| QQQ230630C00288000 | 2023-01-30 1:36PM EST | 288.00 | 22.00 | 32.55 | 32.82 | 0.00 | - | 1 | 93 | 30.06% |
| QQQ230630C00289000 | 2023-02-02 9:30AM EST | 289.00 | 32.22 | 31.83 | 32.10 | 0.00 | - | 1 | 110 | 29.87% |
| QQQ230630C00290000 | 2023-02-03 11:47AM EST | 290.00 | 35.37 | 31.12 | 31.41 | +2.16 | +6.50% | 6 | 5,071 | 29.72% |
| QQQ230630C00291000 | 2023-02-03 3:21PM EST | 291.00 | 31.05 | 30.41 | 30.70 | +9.75 | +45.77% | 1 | 175 | 29.53% |
| QQQ230630C00292000 | 2023-02-03 2:06PM EST | 292.00 | 30.75 | 29.71 | 30.01 | -4.37 | -12.44% | 1 | 350 | 29.36% |
| QQQ230630C00293000 | 2023-02-03 4:00PM EST | 293.00 | 29.27 | 29.02 | 29.30 | -4.94 | -14.44% | 6 | 150 | 29.16% |
| QQQ230630C00294000 | 2023-02-02 11:04AM EST | 294.00 | 31.42 | 28.33 | 28.61 | 0.00 | - | 2 | 203 | 28.97% |
| QQQ230630C00295000 | 2023-02-03 12:55PM EST | 295.00 | 30.98 | 27.65 | 27.94 | +2.01 | +6.94% | 11 | 1,047 | 28.81% |
| QQQ230630C00296000 | 2023-02-03 1:11PM EST | 296.00 | 28.34 | 26.97 | 27.25 | -2.70 | -8.70% | 44 | 153 | 28.61% |
| QQQ230630C00297000 | 2023-02-03 1:11PM EST | 297.00 | 27.66 | 26.31 | 26.58 | -1.95 | -6.59% | 59 | 162 | 28.43% |
| QQQ230630C00298000 | 2023-02-02 1:22PM EST | 298.00 | 29.69 | 25.65 | 25.93 | 0.00 | - | 2 | 136 | 28.27% |
| QQQ230630C00299000 | 2023-02-01 3:00PM EST | 299.00 | 19.90 | 24.99 | 25.27 | 0.00 | - | 22 | 44 | 28.08% |
| QQQ230630C00300000 | 2023-02-03 1:23PM EST | 300.00 | 26.30 | 24.37 | 24.62 | -1.87 | -6.64% | 167 | 823 | 27.90% |
| QQQ230630C00301000 | 2023-02-02 1:31PM EST | 301.00 | 27.82 | 23.70 | 23.98 | 0.00 | - | 11 | 93 | 27.73% |
| QQQ230630C00302000 | 2023-02-02 3:50PM EST | 302.00 | 25.63 | 23.07 | 23.35 | 0.00 | - | 10 | 423 | 27.56% |
| QQQ230630C00303000 | 2023-02-02 12:14PM EST | 303.00 | 25.31 | 22.45 | 22.72 | 0.00 | - | 5 | 27 | 27.38% |
| QQQ230630C00304000 | 2023-02-03 10:27AM EST | 304.00 | 24.75 | 21.87 | 22.11 | +0.81 | +3.38% | 120 | 105 | 27.22% |
| QQQ230630C00305000 | 2023-02-03 3:21PM EST | 305.00 | 21.83 | 21.26 | 21.50 | -2.44 | -10.05% | 33 | 5,567 | 27.05% |
| QQQ230630C00310000 | 2023-02-03 3:59PM EST | 310.00 | 18.72 | 18.41 | 18.57 | -3.36 | -15.22% | 230 | 441 | 26.21% |
| QQQ230630C00315000 | 2023-02-03 3:07PM EST | 315.00 | 15.60 | 15.71 | 15.84 | -3.90 | -20.00% | 46 | 7,390 | 25.38% |
| QQQ230630C00320000 | 2023-02-03 3:25PM EST | 320.00 | 13.64 | 13.24 | 13.37 | -1.72 | -11.20% | 41 | 1,267 | 24.63% |
| QQQ230630C00325000 | 2023-02-03 4:14PM EST | 325.00 | 11.16 | 11.01 | 11.15 | -2.64 | -19.13% | 21 | 615 | 23.93% |
| QQQ230630C00330000 | 2023-02-03 2:51PM EST | 330.00 | 9.27 | 9.04 | 9.18 | -2.44 | -20.84% | 42 | 1,307 | 23.28% |
| QQQ230630C00335000 | 2023-02-03 1:49PM EST | 335.00 | 7.89 | 7.32 | 7.47 | -1.31 | -14.24% | 30 | 3,436 | 22.70% |
| QQQ230630C00340000 | 2023-02-03 3:51PM EST | 340.00 | 5.91 | 5.88 | 6.00 | -1.21 | -16.99% | 553 | 1,355 | 22.17% |
| QQQ230630C00345000 | 2023-02-03 3:35PM EST | 345.00 | 4.70 | 4.64 | 4.78 | -0.66 | -12.31% | 23 | 197 | 21.72% |
| QQQ230630C00350000 | 2023-02-03 12:29PM EST | 350.00 | 4.11 | 3.65 | 3.76 | -0.42 | -9.27% | 160 | 1,835 | 21.31% |
| QQQ230630C00355000 | 2023-02-03 3:07PM EST | 355.00 | 2.81 | 2.84 | 2.94 | -1.27 | -31.13% | 24 | 561 | 20.97% |
| QQQ230630C00360000 | 2023-02-03 2:27PM EST | 360.00 | 2.30 | 2.17 | 2.29 | -0.35 | -13.21% | 7 | 245 | 20.71% |
| QQQ230630C00365000 | 2023-02-03 1:06PM EST | 365.00 | 2.00 | 1.67 | 1.77 | -0.15 | -6.98% | 203 | 697 | 20.48% |
| QQQ230630C00370000 | 2023-02-03 10:05AM EST | 370.00 | 1.70 | 1.30 | 1.37 | +0.40 | +30.77% | 5 | 1,128 | 20.33% |
| QQQ230630C00375000 | 2023-02-02 1:03PM EST | 375.00 | 1.23 | 1.00 | 1.06 | 0.00 | - | 16 | 381 | 20.23% |
| QQQ230630C00380000 | 2023-02-03 1:17PM EST | 380.00 | 0.89 | 0.76 | 0.82 | -0.07 | -7.29% | 13 | 1,834 | 20.15% |
| QQQ230630C00385000 | 2023-02-02 3:26PM EST | 385.00 | 0.66 | 0.58 | 0.64 | 0.00 | - | 1 | 218 | 20.15% |
| QQQ230630C00390000 | 2023-02-03 9:32AM EST | 390.00 | 0.43 | 0.45 | 0.51 | -0.08 | -15.69% | 2 | 639 | 20.23% |
| QQQ230630C00395000 | 2023-02-02 3:41PM EST | 395.00 | 0.41 | 0.34 | 0.41 | 0.00 | - | 116 | 198 | 20.35% |
| QQQ230630C00400000 | 2023-02-03 3:27PM EST | 400.00 | 0.33 | 0.28 | 0.33 | 0.00 | - | 39 | 1,096 | 20.46% |
| QQQ230630C00405000 | 2023-02-02 1:41PM EST | 405.00 | 0.30 | 0.22 | 0.28 | 0.00 | - | 38 | 359 | 20.75% |
| QQQ230630C00410000 | 2023-02-03 9:30AM EST | 410.00 | 0.20 | 0.18 | 0.23 | 0.00 | - | 1 | 1,093 | 20.92% |
| QQQ230630C00415000 | 2023-02-02 4:00PM EST | 415.00 | 0.17 | 0.15 | 0.19 | 0.00 | - | 140 | 1,502 | 21.09% |
| QQQ230630C00420000 | 2023-02-03 1:41PM EST | 420.00 | 0.15 | 0.12 | 0.17 | -0.12 | -44.44% | 5 | 6,233 | 21.49% |
| QQQ230630C00425000 | 2023-02-02 1:10PM EST | 425.00 | 0.12 | 0.09 | 0.16 | 0.00 | - | 101 | 2,867 | 22.02% |
Opzioni Putper30 giugno 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230630P00185000 | 2023-02-03 4:06PM EST | 185.00 | 0.63 | 0.58 | 0.63 | +0.11 | +21.15% | 39 | 472 | 41.14% |
| QQQ230630P00190000 | 2023-02-02 10:45AM EST | 190.00 | 0.63 | 0.70 | 0.76 | +0.04 | +6.78% | 4 | 243 | 40.48% |
| QQQ230630P00195000 | 2023-02-03 3:53PM EST | 195.00 | 0.84 | 0.81 | 0.87 | +0.11 | +15.07% | 1 | 520 | 39.50% |
| QQQ230630P00196000 | 2023-02-02 10:44AM EST | 196.00 | 0.71 | 0.83 | 0.89 | 0.00 | - | 50 | 184 | 39.28% |
| QQQ230630P00197000 | 2023-01-13 3:52PM EST | 197.00 | 1.50 | 0.83 | 0.91 | 0.00 | - | 1 | 1,581 | 39.06% |
| QQQ230630P00198000 | 2023-01-23 10:31AM EST | 198.00 | 1.27 | 0.88 | 0.94 | 0.00 | - | 10 | 21 | 38.90% |
| QQQ230630P00199000 | 2023-02-01 10:04AM EST | 199.00 | 1.06 | 0.88 | 0.96 | 0.00 | - | 1 | 30 | 38.67% |
| QQQ230630P00200000 | 2023-02-03 3:24PM EST | 200.00 | 0.95 | 0.93 | 0.99 | +0.12 | +14.46% | 34 | 3,939 | 38.50% |
| QQQ230630P00205000 | 2023-02-03 1:01PM EST | 205.00 | 1.08 | 1.08 | 1.13 | +0.10 | +10.20% | 4 | 3,706 | 37.55% |
| QQQ230630P00210000 | 2023-02-03 1:47PM EST | 210.00 | 1.29 | 1.24 | 1.30 | +0.23 | +21.70% | 4 | 3,366 | 36.67% |
| QQQ230630P00215000 | 2023-02-03 11:12AM EST | 215.00 | 1.26 | 1.43 | 1.49 | +0.02 | +1.61% | 1 | 4,985 | 35.78% |
| QQQ230630P00220000 | 2023-02-03 2:55PM EST | 220.00 | 1.67 | 1.65 | 1.70 | +0.23 | +15.97% | 88 | 4,358 | 34.88% |
| QQQ230630P00225000 | 2023-02-03 1:31PM EST | 225.00 | 1.92 | 1.90 | 1.95 | +0.36 | +23.08% | 2 | 898 | 34.02% |
| QQQ230630P00230000 | 2023-02-03 3:55PM EST | 230.00 | 2.16 | 2.18 | 2.23 | +0.26 | +13.68% | 5 | 1,102 | 33.17% |
| QQQ230630P00235000 | 2023-02-03 2:03PM EST | 235.00 | 2.49 | 2.51 | 2.56 | +0.19 | +8.26% | 30 | 625 | 32.36% |
| QQQ230630P00240000 | 2023-02-03 3:14PM EST | 240.00 | 2.88 | 2.87 | 2.92 | +0.43 | +17.55% | 205 | 2,740 | 31.51% |
| QQQ230630P00245000 | 2023-02-03 12:41PM EST | 245.00 | 2.96 | 3.30 | 3.38 | -0.07 | -2.31% | 22 | 1,465 | 30.81% |
| QQQ230630P00250000 | 2023-02-03 3:47PM EST | 250.00 | 3.81 | 3.78 | 3.84 | +0.22 | +6.13% | 128 | 4,266 | 29.95% |
| QQQ230630P00251000 | 2023-02-02 9:30AM EST | 251.00 | 3.17 | 3.88 | 3.98 | 0.00 | - | 25 | 307 | 29.88% |
| QQQ230630P00252000 | 2023-02-03 2:13PM EST | 252.00 | 3.94 | 3.99 | 4.09 | +0.44 | +12.57% | 2 | 125 | 29.72% |
| QQQ230630P00253000 | 2023-02-01 2:26PM EST | 253.00 | 5.04 | 4.11 | 4.17 | 0.00 | - | 2 | 13 | 29.49% |
| QQQ230630P00254000 | 2023-02-03 11:14AM EST | 254.00 | 3.69 | 4.22 | 4.31 | +0.06 | +1.65% | 1 | 33 | 29.40% |
| QQQ230630P00255000 | 2023-02-03 2:56PM EST | 255.00 | 4.38 | 4.34 | 4.40 | +0.67 | +18.06% | 15 | 892 | 29.18% |
| QQQ230630P00256000 | 2023-02-03 3:55PM EST | 256.00 | 4.40 | 4.46 | 4.52 | +0.30 | +7.32% | 31 | 107 | 29.03% |
| QQQ230630P00257000 | 2023-02-02 10:25AM EST | 257.00 | 3.89 | 4.58 | 4.65 | 0.00 | - | 1 | 42 | 28.89% |
| QQQ230630P00258000 | 2023-02-03 1:20PM EST | 258.00 | 4.55 | 4.71 | 4.78 | +0.55 | +13.75% | 22 | 90 | 28.74% |
| QQQ230630P00259000 | 2023-02-02 1:30PM EST | 259.00 | 4.15 | 4.80 | 4.91 | 0.00 | - | 3 | 149 | 28.59% |
| QQQ230630P00260000 | 2023-02-03 3:35PM EST | 260.00 | 4.98 | 4.98 | 5.05 | +0.38 | +8.26% | 145 | 6,506 | 28.45% |
| QQQ230630P00261000 | 2023-02-02 12:33PM EST | 261.00 | 4.40 | 5.07 | 5.19 | 0.00 | - | 41 | 50 | 28.30% |
| QQQ230630P00262000 | 2023-02-03 11:42AM EST | 262.00 | 4.56 | 5.21 | 5.33 | -0.94 | -17.09% | 2 | 175 | 28.15% |
| QQQ230630P00263000 | 2023-02-02 12:34PM EST | 263.00 | 4.63 | 5.40 | 5.48 | 0.00 | - | 5 | 76 | 28.01% |
| QQQ230630P00264000 | 2023-02-02 12:31PM EST | 264.00 | 4.74 | 5.50 | 5.62 | 0.00 | - | 79 | 64 | 27.84% |
| QQQ230630P00265000 | 2023-02-03 3:19PM EST | 265.00 | 5.58 | 5.70 | 5.78 | +0.67 | +13.65% | 33 | 18,366 | 27.70% |
| QQQ230630P00266000 | 2023-02-03 12:54PM EST | 266.00 | 5.29 | 5.85 | 5.93 | -0.83 | -13.56% | 4 | 405 | 27.54% |
| QQQ230630P00267000 | 2023-02-03 11:13AM EST | 267.00 | 5.27 | 6.01 | 6.10 | -0.84 | -13.75% | 25 | 48 | 27.41% |
| QQQ230630P00268000 | 2023-02-03 11:17AM EST | 268.00 | 5.35 | 6.17 | 6.26 | +0.08 | +1.52% | 1 | 2,640 | 27.25% |
| QQQ230630P00269000 | 2023-02-02 2:28PM EST | 269.00 | 5.60 | 6.34 | 6.43 | 0.00 | - | 5 | 76 | 27.11% |
| QQQ230630P00270000 | 2023-02-03 3:54PM EST | 270.00 | 6.44 | 6.51 | 6.60 | +0.96 | +17.52% | 111 | 2,244 | 26.95% |
| QQQ230630P00271000 | 2023-02-02 12:38PM EST | 271.00 | 5.72 | 6.68 | 6.78 | 0.00 | - | 25 | 51 | 26.81% |
| QQQ230630P00272000 | 2023-02-03 11:02AM EST | 272.00 | 5.97 | 6.87 | 6.96 | -0.31 | -4.94% | 5 | 119 | 26.65% |
| QQQ230630P00273000 | 2023-02-03 12:22PM EST | 273.00 | 6.22 | 7.05 | 7.14 | +0.17 | +2.81% | 2 | 51 | 26.49% |
| QQQ230630P00274000 | 2023-02-03 3:59PM EST | 274.00 | 7.20 | 7.18 | 7.33 | +0.81 | +12.68% | 6 | 56 | 26.34% |
| QQQ230630P00275000 | 2023-02-03 3:21PM EST | 275.00 | 7.34 | 7.38 | 7.53 | +0.58 | +8.58% | 23 | 2,267 | 26.20% |
| QQQ230630P00276000 | 2023-02-03 12:58PM EST | 276.00 | 7.10 | 7.57 | 7.73 | +0.40 | +5.97% | 1 | 12 | 26.05% |
| QQQ230630P00277000 | 2023-02-01 3:23PM EST | 277.00 | 6.91 | 7.78 | 7.93 | -1.24 | -15.21% | 2 | 80 | 25.89% |
| QQQ230630P00278000 | 2023-02-02 3:44PM EST | 278.00 | 7.14 | 8.00 | 8.14 | 0.00 | - | 9 | 100 | 25.74% |
| QQQ230630P00279000 | 2023-02-03 10:12AM EST | 279.00 | 7.45 | 8.20 | 8.35 | +0.40 | +5.67% | 4 | 216 | 25.59% |
| QQQ230630P00280000 | 2023-02-03 3:54PM EST | 280.00 | 8.36 | 8.42 | 8.57 | +0.76 | +10.00% | 143 | 3,769 | 25.43% |
| QQQ230630P00281000 | 2023-02-03 3:21PM EST | 281.00 | 8.59 | 8.63 | 8.80 | +0.93 | +12.14% | 46 | 453 | 25.29% |
| QQQ230630P00282000 | 2023-02-03 9:56AM EST | 282.00 | 7.99 | 8.87 | 9.03 | +0.19 | +2.44% | 5 | 523 | 25.14% |
| QQQ230630P00283000 | 2023-02-02 12:37PM EST | 283.00 | 7.84 | 9.10 | 9.26 | 0.00 | - | 5 | 166 | 24.98% |
| QQQ230630P00284000 | 2023-02-02 11:25AM EST | 284.00 | 7.80 | 9.33 | 9.51 | 0.00 | - | 5 | 78 | 24.84% |
| QQQ230630P00285000 | 2023-02-03 3:24PM EST | 285.00 | 9.49 | 9.59 | 9.75 | +1.29 | +15.73% | 268 | 1,296 | 24.68% |
| QQQ230630P00286000 | 2023-02-03 3:21PM EST | 286.00 | 9.78 | 9.83 | 10.00 | -2.86 | -22.63% | 1 | 261 | 24.52% |
| QQQ230630P00287000 | 2023-02-02 1:40PM EST | 287.00 | 8.70 | 10.08 | 10.26 | 0.00 | - | 2 | 937 | 24.37% |
| QQQ230630P00288000 | 2023-02-03 9:41AM EST | 288.00 | 9.72 | 10.35 | 10.53 | +0.46 | +4.97% | 3 | 100 | 24.23% |
| QQQ230630P00289000 | 2023-02-03 11:42AM EST | 289.00 | 9.26 | 10.62 | 10.80 | -1.59 | -14.65% | 2 | 107 | 24.07% |
| QQQ230630P00290000 | 2023-02-03 4:03PM EST | 290.00 | 11.02 | 10.89 | 11.06 | +1.47 | +15.39% | 235 | 740 | 23.89% |
| QQQ230630P00291000 | 2023-02-03 12:41PM EST | 291.00 | 9.90 | 11.18 | 11.35 | -0.16 | -1.59% | 9 | 53 | 23.75% |
| QQQ230630P00292000 | 2023-02-03 1:56PM EST | 292.00 | 11.06 | 11.48 | 11.64 | +1.15 | +11.60% | 124 | 2,562 | 23.59% |
| QQQ230630P00293000 | 2023-02-03 3:52PM EST | 293.00 | 11.86 | 11.76 | 11.94 | +1.66 | +16.27% | 9 | 92 | 23.44% |
| QQQ230630P00294000 | 2023-02-03 2:47PM EST | 294.00 | 11.97 | 12.06 | 12.24 | +1.26 | +11.76% | 5 | 150 | 23.28% |
| QQQ230630P00295000 | 2023-02-03 1:33PM EST | 295.00 | 12.20 | 12.37 | 12.55 | +1.90 | +18.45% | 51 | 390 | 23.13% |
| QQQ230630P00296000 | 2023-02-02 10:07AM EST | 296.00 | 11.48 | 12.69 | 12.87 | 0.00 | - | 1 | 98 | 22.97% |
| QQQ230630P00297000 | 2023-02-03 2:25PM EST | 297.00 | 12.95 | 13.01 | 13.19 | -3.05 | -19.06% | 3 | 110 | 22.81% |
| QQQ230630P00298000 | 2023-02-03 12:53PM EST | 298.00 | 12.16 | 13.35 | 13.53 | -3.34 | -21.55% | 10 | 55 | 22.67% |
| QQQ230630P00299000 | 2023-02-03 3:30PM EST | 299.00 | 13.51 | 13.69 | 13.87 | -1.74 | -11.41% | 12 | 104 | 22.51% |
| QQQ230630P00300000 | 2023-02-03 4:12PM EST | 300.00 | 14.12 | 14.03 | 14.22 | +1.47 | +11.62% | 398 | 1,524 | 22.35% |
| QQQ230630P00301000 | 2023-02-02 4:01PM EST | 301.00 | 12.35 | 14.39 | 14.58 | 0.00 | - | 2 | 102 | 22.20% |
| QQQ230630P00302000 | 2023-02-03 3:46PM EST | 302.00 | 14.87 | 14.75 | 14.94 | +2.32 | +18.49% | 2 | 392 | 22.04% |
| QQQ230630P00303000 | 2023-02-02 1:44PM EST | 303.00 | 13.00 | 15.13 | 15.32 | 0.00 | - | 6 | 156 | 21.89% |
| QQQ230630P00304000 | 2023-02-02 11:30AM EST | 304.00 | 13.35 | 15.51 | 15.71 | 0.00 | - | 21 | 239 | 21.75% |
| QQQ230630P00305000 | 2023-02-03 3:36PM EST | 305.00 | 15.90 | 15.91 | 16.10 | +1.05 | +7.07% | 161 | 918 | 21.59% |
| QQQ230630P00310000 | 2023-02-03 3:59PM EST | 310.00 | 17.92 | 17.99 | 18.19 | +2.92 | +19.47% | 174 | 1,416 | 20.80% |
| QQQ230630P00315000 | 2023-02-03 3:28PM EST | 315.00 | 20.14 | 20.31 | 20.53 | +1.65 | +8.92% | 49 | 873 | 20.03% |
| QQQ230630P00320000 | 2023-02-03 1:41PM EST | 320.00 | 22.64 | 22.90 | 23.15 | +3.07 | +15.69% | 38 | 769 | 19.27% |
| QQQ230630P00325000 | 2023-02-03 1:57PM EST | 325.00 | 24.85 | 25.77 | 26.03 | +3.01 | +13.78% | 688 | 529 | 18.49% |
| QQQ230630P00330000 | 2023-02-03 2:30PM EST | 330.00 | 28.75 | 28.93 | 29.20 | +1.75 | +6.48% | 41 | 384 | 17.70% |
| QQQ230630P00335000 | 2023-02-02 10:21AM EST | 335.00 | 29.89 | 32.39 | 32.68 | 0.00 | - | 1 | 81 | 16.94% |
| QQQ230630P00340000 | 2023-02-03 11:28AM EST | 340.00 | 32.37 | 36.14 | 36.45 | +0.57 | +1.79% | 5 | 342 | 16.16% |
| QQQ230630P00345000 | 2023-02-03 11:23AM EST | 345.00 | 35.94 | 40.18 | 40.50 | -0.29 | -0.80% | 2 | 366 | 15.37% |
| QQQ230630P00350000 | 2023-02-03 11:50AM EST | 350.00 | 40.76 | 44.49 | 44.83 | +1.37 | +3.48% | 4 | 28 | 14.65% |
| QQQ230630P00355000 | 2023-02-03 1:30PM EST | 355.00 | 48.10 | 49.07 | 49.42 | +2.80 | +6.18% | 280 | 2 | 14.15% |
| QQQ230630P00360000 | 2023-02-03 3:59PM EST | 360.00 | 53.56 | 53.89 | 54.26 | +3.83 | +7.70% | 1,324 | 3 | 14.34% |
| QQQ230630P00365000 | 2022-12-15 2:37PM EST | 365.00 | 88.94 | 84.29 | 84.63 | 0.00 | - | 49 | 0 | 58.88% |
| QQQ230630P00370000 | 2022-11-18 2:11PM EST | 370.00 | 86.55 | 96.66 | 97.26 | 0.00 | - | 2 | 0 | 70.56% |
| QQQ230630P00375000 | 2023-02-01 4:10PM EST | 375.00 | 66.48 | 68.86 | 69.23 | -5.34 | -7.44% | 2 | 22 | 16.99% |
| QQQ230630P00380000 | 2022-12-01 3:53PM EST | 380.00 | 85.86 | 113.04 | 113.33 | 0.00 | - | 1 | 0 | 82.05% |
| QQQ230630P00385000 | 2023-02-03 11:26AM EST | 385.00 | 73.79 | 78.86 | 79.23 | -25.82 | -25.92% | 10 | 0 | 18.78% |
| QQQ230630P00390000 | 2023-02-03 11:42AM EST | 390.00 | 77.99 | 83.86 | 84.22 | -19.36 | -19.89% | 213 | 0 | 19.56% |
| QQQ230630P00395000 | 2023-02-03 11:49AM EST | 395.00 | 83.63 | 88.86 | 89.23 | -38.81 | -31.70% | 320 | 0 | 20.47% |
| QQQ230630P00400000 | 2023-02-03 11:44AM EST | 400.00 | 88.33 | 93.86 | 94.23 | -26.57 | -23.12% | 260 | 0 | 21.30% |
| QQQ230630P00405000 | 2023-02-03 11:07AM EST | 405.00 | 93.82 | 98.86 | 99.23 | -47.31 | -33.52% | 36 | 0 | 22.11% |
| QQQ230630P00410000 | 2023-02-03 11:16AM EST | 410.00 | 98.23 | 103.86 | 104.23 | -33.52 | -25.44% | 48 | 0 | 22.90% |
| QQQ230630P00415000 | 2023-02-03 11:17AM EST | 415.00 | 103.42 | 108.86 | 109.23 | -26.87 | -20.62% | 66 | 0 | 23.68% |
| QQQ230630P00420000 | 2023-02-03 3:58PM EST | 420.00 | 113.54 | 113.86 | 114.23 | -24.78 | -17.91% | 528 | 0 | 24.45% |
| QQQ230630P00425000 | 2023-02-03 3:59PM EST | 425.00 | 118.47 | 118.86 | 119.23 | -23.26 | -16.41% | 198 | 0 | 25.20% |
© 2023 Yahoo. Tutti i diritti riservati.
