QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230721C00150000 | 2023-05-30 11:47AM EDT | 150.00 | 202.11 | 201.28 | 201.67 | +22.69 | +12.65% | 3 | 10 | 111.23% |
| QQQ230721C00155000 | 2023-05-26 2:31PM EDT | 155.00 | 193.80 | 196.34 | 196.74 | 0.00 | - | 5 | 5 | 108.64% |
| QQQ230721C00160000 | 2023-05-24 10:51AM EDT | 160.00 | 170.53 | 191.39 | 191.78 | 0.00 | - | - | 1 | 105.66% |
| QQQ230721C00170000 | 2023-05-30 1:16PM EDT | 170.00 | 181.26 | 181.42 | 181.80 | +3.17 | +1.78% | 1 | 124 | 98.68% |
| QQQ230721C00180000 | 2023-03-31 3:31PM EDT | 180.00 | 143.06 | 144.10 | 144.50 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230721C00190000 | 2023-05-18 2:45PM EDT | 190.00 | 146.21 | 161.74 | 162.17 | 0.00 | - | 21 | 52 | 89.89% |
| QQQ230721C00195000 | 2023-03-16 11:07AM EDT | 195.00 | 110.30 | 125.79 | 126.20 | 0.00 | - | - | 0 | 0.00% |
| QQQ230721C00200000 | 2023-05-26 2:31PM EDT | 200.00 | 149.25 | 151.85 | 152.16 | 0.00 | - | 5 | 63 | 83.86% |
| QQQ230721C00205000 | 2023-02-17 12:58PM EDT | 205.00 | 98.34 | 103.81 | 104.43 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ230721C00210000 | 2023-05-18 2:53PM EDT | 210.00 | 126.76 | 142.00 | 142.37 | 0.00 | - | 5 | 6 | 79.44% |
| QQQ230721C00215000 | 2023-05-24 3:57PM EDT | 215.00 | 118.17 | 136.92 | 137.30 | 0.00 | - | - | 1 | 75.55% |
| QQQ230721C00220000 | 2023-05-26 2:31PM EDT | 220.00 | 129.40 | 131.94 | 132.38 | 0.00 | - | 1 | 4 | 73.00% |
| QQQ230721C00225000 | 2023-05-01 1:31PM EDT | 225.00 | 100.49 | 127.12 | 127.39 | 0.00 | - | 1 | 7 | 70.87% |
| QQQ230721C00230000 | 2023-05-26 10:31AM EDT | 230.00 | 122.96 | 122.10 | 122.45 | +6.22 | +5.33% | 1 | 5 | 68.09% |
| QQQ230721C00240000 | 2023-05-23 10:01AM EDT | 240.00 | 98.58 | 112.29 | 112.67 | 0.00 | - | 2 | 112 | 63.92% |
| QQQ230721C00245000 | 2023-05-18 12:12PM EDT | 245.00 | 92.24 | 107.30 | 107.65 | 0.00 | - | 2 | 8 | 61.00% |
| QQQ230721C00250000 | 2023-05-25 11:47AM EDT | 250.00 | 90.45 | 102.34 | 102.63 | 0.00 | - | 5 | 52 | 58.24% |
| QQQ230721C00255000 | 2023-05-02 9:35AM EDT | 255.00 | 70.78 | 97.44 | 97.78 | 0.00 | - | 1 | 8 | 56.30% |
| QQQ230721C00260000 | 2023-05-17 1:49PM EDT | 260.00 | 74.11 | 92.49 | 92.84 | 0.00 | - | 1 | 28 | 53.86% |
| QQQ230721C00265000 | 2023-05-24 3:14PM EDT | 265.00 | 68.62 | 87.66 | 88.03 | 0.00 | - | 7 | 264 | 52.17% |
| QQQ230721C00270000 | 2023-05-26 10:25AM EDT | 270.00 | 77.03 | 82.66 | 83.02 | 0.00 | - | 1 | 46 | 50.38% |
| QQQ230721C00275000 | 2023-05-26 3:50PM EDT | 275.00 | 75.64 | 77.75 | 78.12 | 0.00 | - | 3 | 73 | 48.12% |
| QQQ230721C00280000 | 2023-05-30 2:23PM EDT | 280.00 | 72.14 | 72.94 | 73.27 | +1.72 | +2.44% | 38 | 241 | 46.08% |
| QQQ230721C00285000 | 2023-05-30 11:43AM EDT | 285.00 | 68.97 | 68.23 | 68.57 | +5.65 | +8.92% | 4 | 128 | 44.65% |
| QQQ230721C00286000 | 2023-05-18 2:01PM EDT | 286.00 | 51.44 | 67.11 | 67.44 | 0.00 | - | 4 | 271 | 43.52% |
| QQQ230721C00287000 | 2023-05-30 2:19PM EDT | 287.00 | 64.85 | 66.11 | 66.45 | +9.14 | +16.41% | 1 | 137 | 43.00% |
| QQQ230721C00288000 | 2023-05-30 10:04AM EDT | 288.00 | 64.69 | 65.25 | 65.61 | +1.71 | +2.72% | 2 | 28 | 43.13% |
| QQQ230721C00289000 | 2023-05-24 9:46AM EDT | 289.00 | 46.15 | 64.27 | 64.61 | 0.00 | - | 5 | 13 | 42.57% |
| QQQ230721C00290000 | 2023-05-30 2:19PM EDT | 290.00 | 61.92 | 63.40 | 63.75 | -0.04 | -0.06% | 20 | 700 | 42.59% |
| QQQ230721C00291000 | 2023-05-25 2:36PM EDT | 291.00 | 51.46 | 62.27 | 62.65 | 0.00 | - | 1 | 128 | 41.61% |
| QQQ230721C00292000 | 2023-05-30 10:04AM EDT | 292.00 | 60.85 | 61.28 | 61.64 | +1.83 | +3.10% | 2 | 181 | 41.01% |
| QQQ230721C00293000 | 2023-05-26 9:30AM EDT | 293.00 | 51.04 | 60.44 | 60.80 | 0.00 | - | 1 | 328 | 41.09% |
| QQQ230721C00294000 | 2023-05-26 3:55PM EDT | 294.00 | 57.61 | 59.47 | 59.81 | 0.00 | - | 2 | 163 | 40.56% |
| QQQ230721C00295000 | 2023-05-30 12:15PM EDT | 295.00 | 58.86 | 58.56 | 58.87 | +2.81 | +5.01% | 11 | 385 | 40.23% |
| QQQ230721C00296000 | 2023-05-26 1:31PM EDT | 296.00 | 54.95 | 57.46 | 57.82 | 0.00 | - | 1 | 324 | 39.47% |
| QQQ230721C00297000 | 2023-05-30 2:01PM EDT | 297.00 | 54.75 | 56.53 | 56.86 | +0.59 | +1.09% | 1 | 147 | 39.06% |
| QQQ230721C00298000 | 2023-05-30 9:43AM EDT | 298.00 | 57.91 | 55.57 | 55.91 | +4.10 | +7.62% | 40 | 70 | 38.68% |
| QQQ230721C00299000 | 2023-05-25 1:07PM EDT | 299.00 | 44.41 | 54.67 | 55.00 | 0.00 | - | 3 | 417 | 38.44% |
| QQQ230721C00300000 | 2023-05-30 11:49AM EDT | 300.00 | 54.53 | 53.87 | 54.13 | +2.43 | +4.66% | 27 | 5,282 | 38.34% |
| QQQ230721C00301000 | 2023-05-30 9:35AM EDT | 301.00 | 53.33 | 52.87 | 53.21 | +2.05 | +4.00% | 39 | 241 | 38.05% |
| QQQ230721C00302000 | 2023-05-23 9:58AM EDT | 302.00 | 39.00 | 51.89 | 52.25 | 0.00 | - | 1 | 142 | 37.62% |
| QQQ230721C00303000 | 2023-05-26 9:53AM EDT | 303.00 | 43.77 | 50.95 | 51.31 | 0.00 | - | 1 | 62 | 37.24% |
| QQQ230721C00304000 | 2023-05-30 11:51AM EDT | 304.00 | 50.63 | 49.92 | 50.26 | +11.21 | +28.44% | 3 | 358 | 36.49% |
| QQQ230721C00305000 | 2023-05-26 3:39PM EDT | 305.00 | 49.11 | 49.03 | 49.31 | +2.20 | +4.69% | 3 | 3,937 | 36.08% |
| QQQ230721C00306000 | 2023-05-30 9:41AM EDT | 306.00 | 50.68 | 48.17 | 48.51 | +5.28 | +11.63% | 1 | 267 | 36.16% |
| QQQ230721C00307000 | 2023-05-30 2:42PM EDT | 307.00 | 47.29 | 47.28 | 47.62 | +9.47 | +25.04% | 6 | 438 | 35.93% |
| QQQ230721C00308000 | 2023-05-26 10:59AM EDT | 308.00 | 48.11 | 46.32 | 46.65 | +5.45 | +12.78% | 1 | 311 | 35.44% |
| QQQ230721C00309000 | 2023-05-26 2:04PM EDT | 309.00 | 42.64 | 45.37 | 45.72 | 0.00 | - | 32 | 335 | 35.07% |
| QQQ230721C00310000 | 2023-05-30 1:59PM EDT | 310.00 | 42.50 | 44.50 | 44.76 | -0.08 | -0.19% | 13 | 10,237 | 34.60% |
| QQQ230721C00311000 | 2023-05-30 9:53AM EDT | 311.00 | 44.29 | 43.57 | 43.91 | +3.23 | +7.87% | 10 | 219 | 34.46% |
| QQQ230721C00312000 | 2023-05-25 9:33AM EDT | 312.00 | 43.72 | 42.65 | 42.98 | +12.44 | +39.77% | 3 | 244 | 34.06% |
| QQQ230721C00313000 | 2023-05-30 12:28PM EDT | 313.00 | 41.36 | 41.65 | 41.99 | +6.49 | +18.61% | 32 | 479 | 33.49% |
| QQQ230721C00314000 | 2023-05-26 11:03AM EDT | 314.00 | 36.88 | 40.88 | 41.22 | 0.00 | - | 1 | 394 | 33.56% |
| QQQ230721C00315000 | 2023-05-30 2:40PM EDT | 315.00 | 39.54 | 39.93 | 40.27 | +1.34 | +3.51% | 43 | 2,169 | 33.09% |
| QQQ230721C00316000 | 2023-05-30 10:50AM EDT | 316.00 | 39.27 | 38.90 | 39.25 | +1.73 | +4.61% | 4 | 1,044 | 32.42% |
| QQQ230721C00317000 | 2023-05-26 3:21PM EDT | 317.00 | 36.73 | 38.13 | 38.35 | 0.00 | - | 64 | 1,000 | 32.08% |
| QQQ230721C00318000 | 2023-05-30 9:55AM EDT | 318.00 | 37.08 | 37.16 | 37.40 | +1.75 | +4.95% | 8 | 8,861 | 31.60% |
| QQQ230721C00319000 | 2023-05-30 10:59AM EDT | 319.00 | 36.88 | 36.29 | 36.55 | +6.16 | +20.05% | 6 | 979 | 31.38% |
| QQQ230721C00320000 | 2023-05-30 2:38PM EDT | 320.00 | 35.13 | 35.48 | 35.72 | +1.34 | +3.97% | 54 | 10,210 | 31.21% |
| QQQ230721C00321000 | 2023-05-30 9:49AM EDT | 321.00 | 36.38 | 34.53 | 34.80 | +3.46 | +10.51% | 19 | 941 | 30.79% |
| QQQ230721C00322000 | 2023-05-30 11:08AM EDT | 322.00 | 34.50 | 33.67 | 33.89 | +3.78 | +12.30% | 11 | 10,718 | 30.38% |
| QQQ230721C00323000 | 2023-05-30 11:49AM EDT | 323.00 | 33.48 | 32.87 | 33.18 | +1.88 | +5.95% | 3 | 2,737 | 30.48% |
| QQQ230721C00324000 | 2023-05-30 11:13AM EDT | 324.00 | 32.70 | 31.94 | 32.18 | +2.70 | +9.00% | 14 | 4,892 | 29.83% |
| QQQ230721C00325000 | 2023-05-30 1:47PM EDT | 325.00 | 29.99 | 31.13 | 31.37 | +0.17 | +0.57% | 78 | 11,732 | 29.64% |
| QQQ230721C00326000 | 2023-05-30 9:30AM EDT | 326.00 | 31.77 | 30.30 | 30.57 | +3.34 | +11.75% | 1 | 1,583 | 29.47% |
| QQQ230721C00327000 | 2023-05-30 12:08PM EDT | 327.00 | 29.59 | 29.44 | 29.75 | +2.41 | +8.87% | 10 | 2,745 | 29.23% |
| QQQ230721C00328000 | 2023-05-30 1:59PM EDT | 328.00 | 27.05 | 28.62 | 28.92 | +0.60 | +2.27% | 7 | 2,417 | 28.95% |
| QQQ230721C00329000 | 2023-05-30 2:41PM EDT | 329.00 | 27.62 | 27.73 | 27.98 | +1.67 | +6.44% | 18 | 1,911 | 28.41% |
| QQQ230721C00330000 | 2023-05-30 1:28PM EDT | 330.00 | 25.55 | 26.91 | 27.15 | -0.01 | -0.04% | 70 | 7,410 | 28.11% |
| QQQ230721C00331000 | 2023-05-30 2:33PM EDT | 331.00 | 25.76 | 26.13 | 26.40 | +2.01 | +8.46% | 48 | 1,285 | 27.98% |
| QQQ230721C00332000 | 2023-05-30 1:31PM EDT | 332.00 | 24.20 | 25.27 | 25.49 | +1.10 | +4.76% | 23 | 3,672 | 27.48% |
| QQQ230721C00333000 | 2023-05-30 1:30PM EDT | 333.00 | 23.56 | 24.56 | 24.77 | +0.67 | +2.93% | 24 | 3,125 | 27.38% |
| QQQ230721C00334000 | 2023-05-30 12:28PM EDT | 334.00 | 23.28 | 23.74 | 23.99 | +1.24 | +5.63% | 117 | 1,736 | 27.14% |
| QQQ230721C00335000 | 2023-05-30 1:29PM EDT | 335.00 | 22.10 | 22.95 | 23.18 | +1.02 | +4.84% | 88 | 5,133 | 26.81% |
| QQQ230721C00336000 | 2023-05-30 12:58PM EDT | 336.00 | 21.10 | 22.21 | 22.43 | +0.45 | +2.18% | 36 | 4,720 | 26.60% |
| QQQ230721C00337000 | 2023-05-30 2:33PM EDT | 337.00 | 21.06 | 21.35 | 21.55 | +1.42 | +7.23% | 24 | 1,322 | 26.10% |
| QQQ230721C00338000 | 2023-05-30 2:41PM EDT | 338.00 | 20.48 | 20.62 | 20.79 | +0.99 | +5.08% | 47 | 7,771 | 25.84% |
| QQQ230721C00339000 | 2023-05-30 2:21PM EDT | 339.00 | 18.88 | 19.84 | 20.04 | +0.42 | +2.28% | 41 | 2,068 | 25.58% |
| QQQ230721C00340000 | 2023-05-30 2:43PM EDT | 340.00 | 19.20 | 19.11 | 19.30 | +1.20 | +6.67% | 226 | 14,060 | 25.32% |
| QQQ230721C00341000 | 2023-05-30 2:34PM EDT | 341.00 | 18.02 | 18.44 | 18.61 | +1.12 | +6.63% | 81 | 3,468 | 25.14% |
| QQQ230721C00342000 | 2023-05-30 2:34PM EDT | 342.00 | 17.32 | 17.67 | 17.82 | +1.22 | +7.58% | 44 | 1,822 | 24.75% |
| QQQ230721C00343000 | 2023-05-30 11:14AM EDT | 343.00 | 17.46 | 17.01 | 17.17 | +1.95 | +12.57% | 32 | 1,132 | 24.62% |
| QQQ230721C00344000 | 2023-05-30 2:41PM EDT | 344.00 | 16.15 | 16.27 | 16.41 | +1.27 | +8.53% | 25 | 1,064 | 24.24% |
| QQQ230721C00345000 | 2023-05-30 2:38PM EDT | 345.00 | 15.42 | 15.67 | 15.80 | +1.38 | +9.83% | 250 | 19,692 | 24.15% |
| QQQ230721C00346000 | 2023-05-30 1:42PM EDT | 346.00 | 14.28 | 14.92 | 15.06 | +0.92 | +6.89% | 251 | 2,514 | 23.77% |
| QQQ230721C00347000 | 2023-05-30 2:15PM EDT | 347.00 | 13.15 | 14.27 | 14.40 | +0.21 | +1.62% | 116 | 1,397 | 23.54% |
| QQQ230721C00348000 | 2023-05-30 2:33PM EDT | 348.00 | 13.28 | 13.63 | 13.76 | +0.79 | +6.33% | 179 | 2,513 | 23.31% |
| QQQ230721C00349000 | 2023-05-30 2:42PM EDT | 349.00 | 13.01 | 13.01 | 13.12 | +1.09 | +9.14% | 212 | 3,189 | 23.07% |
| QQQ230721C00350000 | 2023-05-30 2:42PM EDT | 350.00 | 12.40 | 12.39 | 12.48 | +1.14 | +10.12% | 3,969 | 10,080 | 22.80% |
| QQQ230721C00351000 | 2023-05-30 2:39PM EDT | 351.00 | 11.64 | 11.83 | 11.87 | +1.19 | +11.39% | 1,313 | 4,079 | 22.57% |
| QQQ230721C00352000 | 2023-05-30 2:42PM EDT | 352.00 | 11.27 | 11.23 | 11.27 | +1.01 | +9.84% | 1,612 | 2,712 | 22.33% |
| QQQ230721C00353000 | 2023-05-30 2:33PM EDT | 353.00 | 10.34 | 10.71 | 10.74 | +1.04 | +11.18% | 1,453 | 5,920 | 22.19% |
| QQQ230721C00354000 | 2023-05-30 2:37PM EDT | 354.00 | 9.88 | 10.15 | 10.19 | +0.78 | +8.57% | 808 | 1,024 | 21.99% |
| QQQ230721C00355000 | 2023-05-30 2:43PM EDT | 355.00 | 9.59 | 9.60 | 9.64 | +0.97 | +11.25% | 1,030 | 15,586 | 21.77% |
| QQQ230721C00356000 | 2023-05-30 2:41PM EDT | 356.00 | 8.98 | 9.10 | 9.13 | +1.04 | +13.10% | 428 | 678 | 21.60% |
| QQQ230721C00357000 | 2023-05-30 2:40PM EDT | 357.00 | 8.41 | 8.62 | 8.66 | +1.14 | +15.68% | 271 | 536 | 21.48% |
| QQQ230721C00358000 | 2023-05-30 1:42PM EDT | 358.00 | 7.38 | 8.11 | 8.15 | +0.43 | +6.19% | 310 | 718 | 21.25% |
| QQQ230721C00359000 | 2023-05-30 2:23PM EDT | 359.00 | 7.11 | 7.65 | 7.68 | +0.50 | +7.56% | 139 | 385 | 21.07% |
| QQQ230721C00360000 | 2023-05-30 2:41PM EDT | 360.00 | 7.08 | 7.22 | 7.26 | +0.76 | +12.03% | 1,221 | 3,346 | 20.96% |
| QQQ230721C00361000 | 2023-05-30 2:32PM EDT | 361.00 | 6.52 | 6.79 | 6.82 | +0.89 | +15.81% | 363 | 1,160 | 20.78% |
| QQQ230721C00362000 | 2023-05-30 2:35PM EDT | 362.00 | 6.18 | 6.37 | 6.41 | +0.92 | +17.49% | 498 | 526 | 20.63% |
| QQQ230721C00363000 | 2023-05-30 2:44PM EDT | 363.00 | 6.00 | 5.96 | 6.00 | +0.90 | +17.65% | 122 | 406 | 20.45% |
| QQQ230721C00364000 | 2023-05-30 12:55PM EDT | 364.00 | 5.47 | 5.60 | 5.64 | +0.61 | +12.55% | 230 | 669 | 20.34% |
| QQQ230721C00365000 | 2023-05-30 2:42PM EDT | 365.00 | 5.20 | 5.22 | 5.25 | +0.90 | +20.93% | 746 | 8,421 | 20.15% |
| QQQ230721C00366000 | 2023-05-30 1:51PM EDT | 366.00 | 4.51 | 4.89 | 4.92 | +0.31 | +7.38% | 266 | 1,030 | 20.04% |
| QQQ230721C00367000 | 2023-05-30 2:35PM EDT | 367.00 | 4.38 | 4.56 | 4.59 | +0.63 | +16.80% | 247 | 2,221 | 19.91% |
| QQQ230721C00368000 | 2023-05-30 1:57PM EDT | 368.00 | 3.69 | 4.21 | 4.24 | +0.21 | +6.03% | 655 | 185 | 19.70% |
| QQQ230721C00369000 | 2023-05-30 1:17PM EDT | 369.00 | 3.63 | 3.93 | 3.97 | +0.36 | +11.01% | 503 | 694 | 19.63% |
| QQQ230721C00370000 | 2023-05-30 2:43PM EDT | 370.00 | 3.69 | 3.68 | 3.71 | +0.80 | +27.68% | 8,531 | 9,456 | 19.56% |
| QQQ230721C00371000 | 2023-05-30 12:46PM EDT | 371.00 | 3.22 | 3.37 | 3.40 | +0.57 | +21.51% | 262 | 162 | 19.34% |
| QQQ230721C00372000 | 2023-05-30 2:26PM EDT | 372.00 | 2.93 | 3.13 | 3.15 | +0.47 | +19.11% | 1,461 | 118 | 19.23% |
| QQQ230721C00373000 | 2023-05-30 2:40PM EDT | 373.00 | 2.82 | 2.92 | 2.94 | +0.55 | +24.23% | 295 | 178 | 19.19% |
| QQQ230721C00374000 | 2023-05-30 2:42PM EDT | 374.00 | 2.68 | 2.68 | 2.70 | +0.58 | +27.62% | 491 | 1,643 | 19.04% |
| QQQ230721C00375000 | 2023-05-30 2:42PM EDT | 375.00 | 2.49 | 2.51 | 2.52 | +0.49 | +24.50% | 750 | 2,053 | 19.03% |
| QQQ230721C00376000 | 2023-05-30 2:23PM EDT | 376.00 | 2.07 | 2.30 | 2.33 | +0.34 | +19.65% | 661 | 638 | 18.95% |
| QQQ230721C00377000 | 2023-05-30 1:27PM EDT | 377.00 | 1.93 | 2.11 | 2.14 | +0.36 | +22.93% | 51 | 1,142 | 18.84% |
| QQQ230721C00378000 | 2023-05-30 1:01PM EDT | 378.00 | 1.91 | 1.94 | 1.96 | +0.45 | +30.82% | 335 | 181 | 18.73% |
| QQQ230721C00379000 | 2023-05-30 1:55PM EDT | 379.00 | 1.55 | 1.79 | 1.82 | +0.30 | +24.00% | 116 | 118 | 18.71% |
| QQQ230721C00380000 | 2023-05-30 2:40PM EDT | 380.00 | 1.61 | 1.64 | 1.67 | +0.39 | +31.97% | 526 | 1,069 | 18.63% |
| QQQ230721C00385000 | 2023-05-30 2:44PM EDT | 385.00 | 1.09 | 1.07 | 1.09 | +0.32 | +41.56% | 675 | 2,605 | 18.38% |
| QQQ230721C00390000 | 2023-05-30 2:27PM EDT | 390.00 | 0.65 | 0.69 | 0.71 | +0.13 | +25.00% | 401 | 488 | 18.27% |
| QQQ230721C00395000 | 2023-05-30 2:20PM EDT | 395.00 | 0.42 | 0.45 | 0.47 | +0.09 | +27.27% | 320 | 361 | 18.32% |
| QQQ230721C00400000 | 2023-05-30 1:50PM EDT | 400.00 | 0.26 | 0.29 | 0.32 | +0.02 | +8.33% | 535 | 1,888 | 18.53% |
| QQQ230721C00405000 | 2023-05-30 2:15PM EDT | 405.00 | 0.19 | 0.20 | 0.22 | +0.02 | +11.76% | 720 | 753 | 18.75% |
| QQQ230721C00410000 | 2023-05-30 12:00PM EDT | 410.00 | 0.13 | 0.14 | 0.15 | +0.04 | +44.44% | 51 | 255 | 18.99% |
| QQQ230721C00415000 | 2023-05-30 10:18AM EDT | 415.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 10 | 749 | 18.90% |
| QQQ230721C00420000 | 2023-05-30 10:32AM EDT | 420.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 51 | 2,633 | 19.78% |
| QQQ230721C00425000 | 2023-05-26 10:48AM EDT | 425.00 | 0.03 | 0.04 | 0.06 | 0.00 | - | 4 | 690 | 20.22% |
| QQQ230721C00430000 | 2023-05-30 10:30AM EDT | 430.00 | 0.04 | 0.03 | 0.05 | +0.03 | +300.00% | 1 | 479 | 20.80% |
| QQQ230721C00435000 | 2023-05-24 12:02PM EDT | 435.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 12 | 120 | 21.39% |
| QQQ230721C00440000 | 2023-05-30 2:43PM EDT | 440.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 52 | 217 | 21.68% |
| QQQ230721C00445000 | 2023-05-30 9:54AM EDT | 445.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 10 | 410 | 22.66% |
| QQQ230721C00450000 | 2023-05-22 12:38PM EDT | 450.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 6 | 838 | 22.66% |
Opzioni Putper21 luglio 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230721P00150000 | 2023-05-25 3:48PM EDT | 150.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 836 | 71.09% |
| QQQ230721P00155000 | 2023-05-18 11:31AM EDT | 155.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 68 | 68.75% |
| QQQ230721P00160000 | 2023-05-26 3:31PM EDT | 160.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 1,176 | 66.41% |
| QQQ230721P00165000 | 2023-05-25 3:59PM EDT | 165.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 1 | 37 | 65.23% |
| QQQ230721P00170000 | 2023-05-25 1:40PM EDT | 170.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 1 | 583 | 64.06% |
| QQQ230721P00175000 | 2023-05-19 10:06AM EDT | 175.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 241 | 61.72% |
| QQQ230721P00180000 | 2023-05-30 9:38AM EDT | 180.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1 | 1,680 | 60.94% |
| QQQ230721P00185000 | 2023-05-17 1:29PM EDT | 185.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 7 | 1,128 | 58.59% |
| QQQ230721P00190000 | 2023-05-30 2:13PM EDT | 190.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 10 | 2,255 | 57.81% |
| QQQ230721P00195000 | 2023-05-26 10:17AM EDT | 195.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 2 | 220 | 56.06% |
| QQQ230721P00200000 | 2023-05-30 11:06AM EDT | 200.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 29 | 2,034 | 54.30% |
| QQQ230721P00205000 | 2023-05-30 11:05AM EDT | 205.00 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 1 | 374 | 52.93% |
| QQQ230721P00210000 | 2023-05-30 11:05AM EDT | 210.00 | 0.08 | 0.07 | 0.08 | -0.01 | -11.11% | 13 | 159 | 51.56% |
| QQQ230721P00215000 | 2023-05-30 9:30AM EDT | 215.00 | 0.09 | 0.08 | 0.09 | -0.02 | -18.18% | 2 | 402 | 50.00% |
| QQQ230721P00220000 | 2023-05-30 1:25PM EDT | 220.00 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 22 | 702 | 49.32% |
| QQQ230721P00225000 | 2023-05-30 1:11PM EDT | 225.00 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 49 | 7,216 | 47.56% |
| QQQ230721P00230000 | 2023-05-30 1:29PM EDT | 230.00 | 0.14 | 0.12 | 0.13 | +0.01 | +7.69% | 7 | 1,788 | 45.90% |
| QQQ230721P00235000 | 2023-05-30 9:37AM EDT | 235.00 | 0.15 | 0.14 | 0.15 | -0.06 | -28.57% | 22 | 2,246 | 44.53% |
| QQQ230721P00240000 | 2023-05-30 1:29PM EDT | 240.00 | 0.17 | 0.16 | 0.17 | -0.06 | -26.09% | 145 | 2,701 | 43.12% |
| QQQ230721P00245000 | 2023-05-30 12:55PM EDT | 245.00 | 0.20 | 0.19 | 0.20 | -0.08 | -28.57% | 45 | 13,535 | 41.90% |
| QQQ230721P00250000 | 2023-05-30 2:30PM EDT | 250.00 | 0.22 | 0.22 | 0.23 | -0.09 | -29.03% | 56 | 24,317 | 40.58% |
| QQQ230721P00255000 | 2023-05-30 1:59PM EDT | 255.00 | 0.27 | 0.25 | 0.27 | -0.09 | -25.00% | 79 | 1,244 | 39.36% |
| QQQ230721P00260000 | 2023-05-30 2:35PM EDT | 260.00 | 0.30 | 0.30 | 0.31 | -0.09 | -23.08% | 127 | 26,130 | 37.99% |
| QQQ230721P00265000 | 2023-05-30 1:44PM EDT | 265.00 | 0.37 | 0.34 | 0.36 | -0.11 | -22.92% | 64 | 33,423 | 36.72% |
| QQQ230721P00270000 | 2023-05-30 1:47PM EDT | 270.00 | 0.42 | 0.40 | 0.42 | -0.11 | -20.75% | 128 | 23,743 | 35.47% |
| QQQ230721P00275000 | 2023-05-30 1:47PM EDT | 275.00 | 0.53 | 0.47 | 0.48 | -0.11 | -17.19% | 54 | 19,122 | 34.11% |
| QQQ230721P00280000 | 2023-05-30 2:41PM EDT | 280.00 | 0.58 | 0.56 | 0.57 | -0.14 | -19.44% | 445 | 23,451 | 32.94% |
| QQQ230721P00285000 | 2023-05-30 2:24PM EDT | 285.00 | 0.70 | 0.67 | 0.68 | -0.18 | -20.45% | 317 | 9,302 | 31.79% |
| QQQ230721P00286000 | 2023-05-30 12:00PM EDT | 286.00 | 0.69 | 0.69 | 0.71 | -0.20 | -22.47% | 39 | 1,758 | 31.62% |
| QQQ230721P00287000 | 2023-05-30 10:52AM EDT | 287.00 | 0.71 | 0.73 | 0.74 | -0.19 | -21.11% | 2 | 2,367 | 31.42% |
| QQQ230721P00288000 | 2023-05-30 9:39AM EDT | 288.00 | 0.72 | 0.74 | 0.75 | -0.25 | -25.77% | 5 | 4,433 | 31.06% |
| QQQ230721P00289000 | 2023-05-30 1:49PM EDT | 289.00 | 0.85 | 0.77 | 0.78 | -0.14 | -14.14% | 7 | 937 | 30.85% |
| QQQ230721P00290000 | 2023-05-30 1:44PM EDT | 290.00 | 0.89 | 0.80 | 0.81 | -0.12 | -11.88% | 633 | 14,161 | 30.64% |
| QQQ230721P00291000 | 2023-05-30 9:47AM EDT | 291.00 | 0.87 | 0.83 | 0.84 | -0.17 | -16.35% | 36 | 1,910 | 30.41% |
| QQQ230721P00292000 | 2023-05-30 2:15PM EDT | 292.00 | 0.94 | 0.86 | 0.88 | -0.18 | -16.07% | 57 | 5,496 | 30.25% |
| QQQ230721P00293000 | 2023-05-30 2:24PM EDT | 293.00 | 0.95 | 0.90 | 0.91 | -0.15 | -13.64% | 7 | 1,568 | 30.01% |
| QQQ230721P00294000 | 2023-05-30 1:07PM EDT | 294.00 | 0.97 | 0.93 | 0.95 | -0.26 | -21.14% | 95 | 1,445 | 29.82% |
| QQQ230721P00295000 | 2023-05-30 2:38PM EDT | 295.00 | 0.99 | 0.97 | 0.99 | -0.18 | -15.38% | 307 | 39,032 | 29.63% |
| QQQ230721P00296000 | 2023-05-30 2:27PM EDT | 296.00 | 1.05 | 1.00 | 1.02 | -0.20 | -16.00% | 12 | 2,397 | 29.36% |
| QQQ230721P00297000 | 2023-05-30 12:56PM EDT | 297.00 | 1.08 | 1.05 | 1.06 | -0.24 | -18.18% | 63 | 2,018 | 29.15% |
| QQQ230721P00298000 | 2023-05-30 12:20PM EDT | 298.00 | 1.12 | 1.09 | 1.10 | -0.21 | -15.79% | 20 | 5,501 | 28.93% |
| QQQ230721P00299000 | 2023-05-30 2:01PM EDT | 299.00 | 1.26 | 1.13 | 1.15 | -0.13 | -9.35% | 16 | 1,113 | 28.75% |
| QQQ230721P00300000 | 2023-05-30 2:41PM EDT | 300.00 | 1.18 | 1.18 | 1.19 | -0.23 | -16.31% | 2,073 | 31,387 | 28.51% |
| QQQ230721P00301000 | 2023-05-30 12:21PM EDT | 301.00 | 1.28 | 1.23 | 1.24 | -0.25 | -16.34% | 42 | 3,790 | 28.31% |
| QQQ230721P00302000 | 2023-05-30 2:15PM EDT | 302.00 | 1.39 | 1.28 | 1.30 | -0.22 | -13.66% | 26 | 5,985 | 28.16% |
| QQQ230721P00303000 | 2023-05-30 12:27PM EDT | 303.00 | 1.36 | 1.33 | 1.35 | -0.21 | -13.38% | 26 | 1,527 | 27.94% |
| QQQ230721P00304000 | 2023-05-30 2:31PM EDT | 304.00 | 1.43 | 1.38 | 1.40 | -0.26 | -15.38% | 17 | 1,599 | 27.71% |
| QQQ230721P00305000 | 2023-05-30 2:35PM EDT | 305.00 | 1.50 | 1.44 | 1.45 | -0.19 | -11.24% | 549 | 20,783 | 27.47% |
| QQQ230721P00306000 | 2023-05-30 1:54PM EDT | 306.00 | 1.65 | 1.50 | 1.52 | -0.16 | -8.84% | 877 | 1,807 | 27.31% |
| QQQ230721P00307000 | 2023-05-30 11:52AM EDT | 307.00 | 1.55 | 1.57 | 1.58 | -0.34 | -17.99% | 116 | 4,577 | 27.10% |
| QQQ230721P00308000 | 2023-05-30 2:14PM EDT | 308.00 | 1.79 | 1.63 | 1.64 | -0.22 | -10.95% | 113 | 6,335 | 26.87% |
| QQQ230721P00309000 | 2023-05-30 2:21PM EDT | 309.00 | 1.82 | 1.70 | 1.72 | -0.23 | -11.22% | 1,131 | 3,067 | 26.72% |
| QQQ230721P00310000 | 2023-05-30 2:28PM EDT | 310.00 | 1.84 | 1.77 | 1.79 | -0.21 | -10.24% | 8,383 | 25,500 | 26.51% |
| QQQ230721P00311000 | 2023-05-30 1:40PM EDT | 311.00 | 2.02 | 1.85 | 1.86 | -0.26 | -11.40% | 24 | 1,628 | 26.29% |
| QQQ230721P00312000 | 2023-05-30 2:17PM EDT | 312.00 | 2.08 | 1.93 | 1.94 | -0.29 | -12.24% | 544 | 1,765 | 26.10% |
| QQQ230721P00313000 | 2023-05-30 2:40PM EDT | 313.00 | 2.08 | 2.00 | 2.02 | -0.29 | -12.24% | 149 | 1,099 | 25.89% |
| QQQ230721P00314000 | 2023-05-30 1:40PM EDT | 314.00 | 2.28 | 2.11 | 2.13 | -0.13 | -5.39% | 36 | 3,049 | 25.78% |
| QQQ230721P00315000 | 2023-05-30 2:40PM EDT | 315.00 | 2.24 | 2.18 | 2.20 | -0.26 | -10.40% | 2,844 | 48,684 | 25.51% |
| QQQ230721P00316000 | 2023-05-30 1:27PM EDT | 316.00 | 2.47 | 2.28 | 2.30 | -0.25 | -9.19% | 1,115 | 10,625 | 25.34% |
| QQQ230721P00317000 | 2023-05-30 12:46PM EDT | 317.00 | 2.49 | 2.37 | 2.39 | -0.29 | -10.43% | 840 | 2,676 | 25.12% |
| QQQ230721P00318000 | 2023-05-30 2:42PM EDT | 318.00 | 2.49 | 2.47 | 2.50 | -0.47 | -15.88% | 537 | 10,627 | 24.95% |
| QQQ230721P00319000 | 2023-05-30 2:42PM EDT | 319.00 | 2.61 | 2.57 | 2.59 | -0.47 | -15.26% | 644 | 1,295 | 24.70% |
| QQQ230721P00320000 | 2023-05-30 2:42PM EDT | 320.00 | 2.69 | 2.68 | 2.70 | -0.36 | -11.80% | 2,029 | 37,503 | 24.49% |
| QQQ230721P00321000 | 2023-05-30 1:39PM EDT | 321.00 | 3.05 | 2.81 | 2.83 | -0.21 | -6.44% | 63 | 2,900 | 24.34% |
| QQQ230721P00322000 | 2023-05-30 2:40PM EDT | 322.00 | 3.00 | 2.93 | 2.95 | -0.45 | -13.04% | 63 | 3,333 | 24.14% |
| QQQ230721P00323000 | 2023-05-30 2:19PM EDT | 323.00 | 3.14 | 3.05 | 3.08 | -0.45 | -12.53% | 141 | 3,391 | 23.96% |
| QQQ230721P00324000 | 2023-05-30 2:28PM EDT | 324.00 | 3.33 | 3.19 | 3.20 | -0.29 | -8.01% | 49 | 2,763 | 23.73% |
| QQQ230721P00325000 | 2023-05-30 2:40PM EDT | 325.00 | 3.36 | 3.31 | 3.34 | -0.37 | -9.92% | 4,662 | 24,897 | 23.54% |
| QQQ230721P00326000 | 2023-05-30 1:49PM EDT | 326.00 | 3.77 | 3.46 | 3.47 | -0.26 | -6.45% | 1,253 | 3,608 | 23.30% |
| QQQ230721P00327000 | 2023-05-30 2:42PM EDT | 327.00 | 3.63 | 3.61 | 3.63 | -0.54 | -12.95% | 46 | 8,225 | 23.13% |
| QQQ230721P00328000 | 2023-05-30 1:12PM EDT | 328.00 | 3.88 | 3.77 | 3.80 | -0.43 | -9.98% | 215 | 8,429 | 22.97% |
| QQQ230721P00329000 | 2023-05-30 1:52PM EDT | 329.00 | 4.24 | 3.93 | 3.95 | -0.28 | -6.19% | 227 | 1,883 | 22.74% |
| QQQ230721P00330000 | 2023-05-30 2:42PM EDT | 330.00 | 4.10 | 4.10 | 4.13 | -0.45 | -9.89% | 3,990 | 17,868 | 22.57% |
| QQQ230721P00331000 | 2023-05-30 2:41PM EDT | 331.00 | 4.30 | 4.26 | 4.29 | -0.60 | -12.24% | 329 | 3,079 | 22.32% |
| QQQ230721P00332000 | 2023-05-30 2:03PM EDT | 332.00 | 4.99 | 4.45 | 4.47 | +0.05 | +1.01% | 151 | 2,861 | 22.11% |
| QQQ230721P00333000 | 2023-05-30 2:38PM EDT | 333.00 | 4.75 | 4.65 | 4.68 | -0.42 | -8.12% | 1,080 | 3,997 | 21.96% |
| QQQ230721P00334000 | 2023-05-30 2:19PM EDT | 334.00 | 5.23 | 4.85 | 4.89 | -0.35 | -6.27% | 526 | 2,580 | 21.78% |
| QQQ230721P00335000 | 2023-05-30 2:42PM EDT | 335.00 | 5.08 | 5.08 | 5.09 | -0.47 | -8.47% | 4,677 | 3,856 | 21.56% |
| QQQ230721P00336000 | 2023-05-30 1:52PM EDT | 336.00 | 5.68 | 5.26 | 5.28 | -0.23 | -3.89% | 196 | 4,127 | 21.30% |
| QQQ230721P00337000 | 2023-05-30 2:19PM EDT | 337.00 | 5.93 | 5.51 | 5.54 | -0.25 | -4.05% | 77 | 3,300 | 21.16% |
| QQQ230721P00338000 | 2023-05-30 2:24PM EDT | 338.00 | 6.03 | 5.73 | 5.76 | -0.47 | -7.23% | 402 | 4,349 | 20.93% |
| QQQ230721P00339000 | 2023-05-30 1:56PM EDT | 339.00 | 6.63 | 5.96 | 6.00 | +0.01 | +0.15% | 303 | 2,248 | 20.71% |
| QQQ230721P00340000 | 2023-05-30 2:44PM EDT | 340.00 | 6.25 | 6.27 | 6.29 | -0.59 | -8.63% | 7,965 | 8,832 | 20.58% |
| QQQ230721P00341000 | 2023-05-30 1:52PM EDT | 341.00 | 6.99 | 6.54 | 6.57 | -0.30 | -4.12% | 138 | 2,599 | 20.40% |
| QQQ230721P00342000 | 2023-05-30 2:34PM EDT | 342.00 | 7.01 | 6.78 | 6.81 | -0.42 | -5.65% | 703 | 1,482 | 20.11% |
| QQQ230721P00343000 | 2023-05-30 2:16PM EDT | 343.00 | 7.68 | 7.10 | 7.12 | -0.04 | -0.52% | 108 | 1,382 | 19.95% |
| QQQ230721P00344000 | 2023-05-30 2:40PM EDT | 344.00 | 7.56 | 7.38 | 7.41 | -0.55 | -6.78% | 162 | 1,234 | 19.72% |
| QQQ230721P00345000 | 2023-05-30 2:42PM EDT | 345.00 | 7.76 | 7.71 | 7.74 | -0.67 | -7.95% | 1,185 | 4,101 | 19.54% |
| QQQ230721P00346000 | 2023-05-30 2:42PM EDT | 346.00 | 8.09 | 8.06 | 8.09 | -0.69 | -7.86% | 260 | 886 | 19.38% |
| QQQ230721P00347000 | 2023-05-30 2:34PM EDT | 347.00 | 8.68 | 8.38 | 8.41 | -0.46 | -5.03% | 326 | 1,040 | 19.13% |
| QQQ230721P00348000 | 2023-05-30 2:34PM EDT | 348.00 | 9.01 | 8.77 | 8.80 | -0.48 | -5.06% | 511 | 1,911 | 18.99% |
| QQQ230721P00349000 | 2023-05-30 2:34PM EDT | 349.00 | 9.43 | 9.14 | 9.17 | -0.43 | -4.36% | 868 | 1,350 | 18.78% |
| QQQ230721P00350000 | 2023-05-30 2:44PM EDT | 350.00 | 9.50 | 9.48 | 9.52 | -0.83 | -8.03% | 8,116 | 6,092 | 18.51% |
| QQQ230721P00351000 | 2023-05-30 1:41PM EDT | 351.00 | 10.67 | 9.95 | 9.98 | -0.14 | -1.30% | 818 | 933 | 18.41% |
| QQQ230721P00352000 | 2023-05-30 2:30PM EDT | 352.00 | 10.73 | 10.37 | 10.40 | -0.64 | -5.63% | 1,146 | 226 | 18.21% |
| QQQ230721P00353000 | 2023-05-30 2:43PM EDT | 353.00 | 10.82 | 10.81 | 10.84 | -1.00 | -8.46% | 993 | 218 | 18.01% |
| QQQ230721P00354000 | 2023-05-30 2:40PM EDT | 354.00 | 11.46 | 11.25 | 11.27 | -0.92 | -7.43% | 1,116 | 217 | 17.77% |
| QQQ230721P00355000 | 2023-05-30 2:44PM EDT | 355.00 | 11.73 | 11.69 | 11.72 | -1.19 | -9.21% | 962 | 259 | 17.53% |
| QQQ230721P00356000 | 2023-05-30 2:37PM EDT | 356.00 | 12.50 | 12.18 | 12.22 | -0.86 | -6.44% | 567 | 72 | 17.35% |
| QQQ230721P00357000 | 2023-05-30 12:46PM EDT | 357.00 | 13.02 | 12.73 | 12.77 | -0.98 | -7.00% | 250 | 86 | 17.23% |
| QQQ230721P00358000 | 2023-05-30 1:11PM EDT | 358.00 | 13.38 | 13.29 | 13.32 | -1.47 | -9.90% | 210 | 36 | 17.08% |
| QQQ230721P00359000 | 2023-05-30 11:14AM EDT | 359.00 | 13.35 | 13.81 | 13.85 | -2.23 | -14.31% | 73 | 6 | 16.85% |
| QQQ230721P00360000 | 2023-05-30 1:57PM EDT | 360.00 | 15.64 | 14.39 | 14.48 | -0.17 | -1.08% | 1,331 | 445 | 16.79% |
| QQQ230721P00361000 | 2023-05-30 2:35PM EDT | 361.00 | 15.31 | 14.95 | 15.08 | -1.10 | -6.70% | 27 | 1 | 16.62% |
| QQQ230721P00362000 | 2023-05-25 12:56PM EDT | 362.00 | 23.08 | 15.55 | 15.68 | 0.00 | - | - | 3 | 16.42% |
| QQQ230721P00363000 | 2023-05-30 1:11PM EDT | 363.00 | 16.34 | 16.13 | 16.28 | -1.58 | -8.82% | 1 | 5 | 16.18% |
| QQQ230721P00364000 | 2023-05-30 10:00AM EDT | 364.00 | 16.49 | 16.82 | 16.95 | -11.84 | -41.79% | 19 | 1 | 16.05% |
| QQQ230721P00365000 | 2023-05-30 9:52AM EDT | 365.00 | 16.53 | 17.38 | 17.54 | -2.23 | -11.89% | 3 | 18 | 15.69% |
| QQQ230721P00366000 | 2023-05-26 11:32AM EDT | 366.00 | 17.99 | 18.13 | 18.31 | -2.87 | -13.76% | 2 | 4 | 15.70% |
| QQQ230721P00367000 | 2023-05-30 11:41AM EDT | 367.00 | 18.10 | 18.82 | 19.00 | -3.37 | -15.70% | 4 | 1 | 15.49% |
| QQQ230721P00368000 | 2023-05-30 9:49AM EDT | 368.00 | 17.91 | 19.53 | 19.73 | -3.38 | -15.88% | 1 | 2 | 15.31% |
| QQQ230721P00369000 | 2023-05-26 12:25PM EDT | 369.00 | 22.74 | 20.26 | 20.46 | 0.00 | - | 1 | 1 | 15.10% |
| QQQ230721P00370000 | 2023-05-30 2:44PM EDT | 370.00 | 21.08 | 20.91 | 21.13 | -1.83 | -7.99% | 604 | 620 | 14.66% |
| QQQ230721P00371000 | 2023-03-20 3:15PM EDT | 371.00 | 66.29 | 52.45 | 53.01 | 0.00 | - | 94 | 0 | 76.46% |
| QQQ230721P00372000 | 2023-05-26 9:43AM EDT | 372.00 | 29.85 | 22.45 | 22.72 | 0.00 | - | 1 | 1 | 14.30% |
| QQQ230721P00373000 | 2023-05-30 9:46AM EDT | 373.00 | 21.59 | 23.35 | 23.60 | -3.90 | -15.30% | 4 | 2 | 14.33% |
| QQQ230721P00374000 | 2023-03-23 9:31AM EDT | 374.00 | 63.55 | 57.26 | 57.68 | 0.00 | - | 1 | 0 | 81.78% |
| QQQ230721P00375000 | 2023-05-30 12:31PM EDT | 375.00 | 25.14 | 25.05 | 25.27 | -2.45 | -8.88% | 59 | 85 | 13.93% |
| QQQ230721P00376000 | 2023-03-20 3:16PM EDT | 376.00 | 70.95 | 57.46 | 57.99 | 0.00 | - | 12 | 0 | 79.83% |
| QQQ230721P00377000 | 2023-03-20 3:15PM EDT | 377.00 | 72.18 | 58.46 | 58.99 | 0.00 | - | 310 | 0 | 80.49% |
| QQQ230721P00378000 | 2023-03-20 3:15PM EDT | 378.00 | 73.29 | 59.47 | 59.99 | 0.00 | - | 112 | 0 | 81.15% |
| QQQ230721P00379000 | 2023-03-20 3:15PM EDT | 379.00 | 73.83 | 60.46 | 60.99 | 0.00 | - | 310 | 0 | 81.79% |
| QQQ230721P00380000 | 2023-05-30 9:40AM EDT | 380.00 | 26.80 | 29.30 | 29.59 | -4.40 | -14.10% | 20 | 10 | 12.00% |
| QQQ230721P00385000 | 2023-04-24 2:02PM EDT | 385.00 | 69.13 | 53.03 | 53.74 | 0.00 | - | 86 | 0 | 60.01% |
| QQQ230721P00390000 | 2023-05-30 2:06PM EDT | 390.00 | 41.30 | 38.85 | 39.22 | -0.09 | -0.22% | 1 | 4 | 0.00% |
| QQQ230721P00395000 | 2023-05-17 3:41PM EDT | 395.00 | 63.78 | 43.82 | 44.26 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230721P00400000 | 2023-05-03 3:14PM EDT | 400.00 | 81.14 | 48.85 | 49.25 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230721P00405000 | 2023-03-20 3:15PM EDT | 405.00 | 100.11 | 86.47 | 86.96 | 0.00 | - | 760 | 0 | 97.11% |
| QQQ230721P00410000 | 2023-03-28 9:45AM EDT | 410.00 | 103.75 | 86.06 | 90.28 | 0.00 | - | 2 | 0 | 92.93% |
| QQQ230721P00415000 | 2023-05-03 3:56PM EDT | 415.00 | 97.61 | 63.85 | 64.18 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230721P00420000 | 2023-05-03 3:56PM EDT | 420.00 | 102.57 | 68.87 | 69.18 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230721P00425000 | 2023-03-28 9:43AM EDT | 425.00 | 118.85 | 101.13 | 105.40 | 0.00 | - | 2 | 0 | 100.62% |
| QQQ230721P00430000 | 2023-03-20 3:16PM EDT | 430.00 | 124.74 | 111.47 | 111.96 | 0.00 | - | 23 | 0 | 109.76% |
| QQQ230721P00435000 | 2023-03-06 11:21AM EDT | 435.00 | 132.40 | 119.19 | 119.53 | 0.00 | - | 2 | 0 | 117.25% |
| QQQ230721P00440000 | 2023-05-24 11:01AM EDT | 440.00 | 110.29 | 88.83 | 89.18 | 0.00 | - | - | 0 | 0.00% |
| QQQ230721P00445000 | 2023-02-08 4:09PM EDT | 445.00 | 141.19 | 156.48 | 157.06 | 0.00 | - | - | 0 | 173.90% |
| QQQ230721P00450000 | 2023-03-24 10:46AM EDT | 450.00 | 141.68 | 133.25 | 133.59 | 0.00 | - | 2 | 0 | 122.16% |
© 2023 Yahoo. Tutti i diritti riservati.