QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230818C00150000 | 2023-05-24 11:49AM EDT | 150.00 | 181.89 | 201.45 | 201.81 | 0.00 | - | 1 | 6 | 89.36% |
| QQQ230818C00160000 | 2023-02-13 4:43PM EDT | 160.00 | 147.89 | 141.18 | 141.92 | 0.00 | - | - | 1 | 0.00% |
| QQQ230818C00180000 | 2023-05-19 11:06AM EDT | 180.00 | 173.70 | 171.76 | 172.15 | +15.09 | +9.51% | 1 | 8 | 76.17% |
| QQQ230818C00195000 | 2023-05-02 1:00PM EDT | 195.00 | 126.88 | 157.03 | 157.41 | 0.00 | - | 2 | 324 | 70.78% |
| QQQ230818C00200000 | 2023-05-26 1:42PM EDT | 200.00 | 149.80 | 152.26 | 152.63 | 0.00 | - | 1 | 12 | 70.14% |
| QQQ230818C00220000 | 2023-04-18 3:56PM EDT | 220.00 | 102.97 | 119.68 | 119.97 | 0.00 | - | - | 1 | 0.00% |
| QQQ230818C00225000 | 2023-05-22 10:18AM EDT | 225.00 | 115.36 | 127.65 | 128.03 | 0.00 | - | 1 | 1 | 60.12% |
| QQQ230818C00230000 | 2023-05-26 10:31AM EDT | 230.00 | 124.10 | 122.78 | 123.17 | +6.18 | +5.24% | 1 | 4 | 58.47% |
| QQQ230818C00235000 | 2023-05-24 9:34AM EDT | 235.00 | 99.60 | 117.74 | 118.12 | 0.00 | - | 1 | 3 | 55.73% |
| QQQ230818C00240000 | 2023-05-23 10:01AM EDT | 240.00 | 113.52 | 112.98 | 113.37 | +13.64 | +13.66% | 11 | 16 | 54.69% |
| QQQ230818C00245000 | 2023-03-20 11:29AM EDT | 245.00 | 69.45 | 78.23 | 78.81 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ230818C00250000 | 2023-05-23 9:40AM EDT | 250.00 | 103.68 | 103.23 | 103.64 | +13.66 | +15.17% | 11 | 53 | 51.17% |
| QQQ230818C00255000 | 2023-04-25 10:13AM EDT | 255.00 | 64.47 | 85.49 | 85.94 | 0.00 | - | 6 | 132 | 0.00% |
| QQQ230818C00260000 | 2023-05-26 3:53PM EDT | 260.00 | 91.76 | 93.53 | 93.91 | 0.00 | - | 6 | 122 | 48.47% |
| QQQ230818C00265000 | 2023-05-26 4:07PM EDT | 265.00 | 87.26 | 88.69 | 89.05 | 0.00 | - | 1 | 20 | 46.63% |
| QQQ230818C00270000 | 2023-05-18 3:57PM EDT | 270.00 | 71.49 | 83.89 | 84.26 | 0.00 | - | 6 | 114 | 45.03% |
| QQQ230818C00275000 | 2023-05-26 10:51AM EDT | 275.00 | 79.56 | 79.12 | 79.47 | +4.25 | +5.64% | 1 | 89 | 43.37% |
| QQQ230818C00280000 | 2023-05-19 12:30PM EDT | 280.00 | 60.82 | 74.38 | 74.69 | 0.00 | - | 2 | 98 | 41.71% |
| QQQ230818C00285000 | 2023-05-24 9:54AM EDT | 285.00 | 52.18 | 69.65 | 69.99 | 0.00 | - | 2 | 68 | 40.23% |
| QQQ230818C00286000 | 2023-04-25 9:51AM EDT | 286.00 | 38.46 | 56.44 | 56.85 | 0.00 | - | 3 | 55 | 0.00% |
| QQQ230818C00287000 | 2023-05-30 10:37AM EDT | 287.00 | 68.27 | 67.77 | 68.11 | +20.14 | +41.84% | 1 | 13 | 39.62% |
| QQQ230818C00288000 | 2023-05-16 1:54PM EDT | 288.00 | 47.24 | 66.78 | 67.12 | 0.00 | - | 1 | 99 | 39.16% |
| QQQ230818C00289000 | 2023-04-28 12:29PM EDT | 289.00 | 41.10 | 64.73 | 65.20 | 0.00 | - | 1 | 8 | 35.83% |
| QQQ230818C00290000 | 2023-05-26 10:38AM EDT | 290.00 | 60.62 | 64.96 | 65.30 | 0.00 | - | 8 | 723 | 38.71% |
| QQQ230818C00291000 | 2023-05-24 9:54AM EDT | 291.00 | 46.87 | 63.96 | 64.31 | 0.00 | - | 1 | 29 | 38.25% |
| QQQ230818C00292000 | 2023-05-26 11:41AM EDT | 292.00 | 60.00 | 63.00 | 63.33 | 0.00 | - | 1 | 114 | 37.81% |
| QQQ230818C00293000 | 2023-04-25 9:43AM EDT | 293.00 | 33.51 | 50.11 | 50.47 | 0.00 | - | 2 | 18 | 0.00% |
| QQQ230818C00294000 | 2023-05-19 4:00PM EDT | 294.00 | 48.58 | 61.30 | 61.61 | 0.00 | - | 1 | 38 | 37.60% |
| QQQ230818C00295000 | 2023-05-30 10:29AM EDT | 295.00 | 60.35 | 60.34 | 60.69 | +2.91 | +5.07% | 7 | 588 | 37.32% |
| QQQ230818C00296000 | 2023-05-15 10:54AM EDT | 296.00 | 37.72 | 59.30 | 59.63 | 0.00 | - | 37 | 63 | 36.66% |
| QQQ230818C00297000 | 2023-05-19 1:01PM EDT | 297.00 | 45.97 | 58.42 | 58.83 | 0.00 | - | 6 | 55 | 36.69% |
| QQQ230818C00298000 | 2023-05-26 1:31PM EDT | 298.00 | 58.50 | 57.48 | 57.82 | +3.05 | +5.50% | 20 | 283 | 36.17% |
| QQQ230818C00299000 | 2023-05-26 11:32AM EDT | 299.00 | 53.23 | 56.66 | 56.99 | 0.00 | - | 1 | 182 | 36.11% |
| QQQ230818C00300000 | 2023-05-30 11:59AM EDT | 300.00 | 54.17 | 55.78 | 56.09 | +0.29 | +0.54% | 101 | 959 | 35.86% |
| QQQ230818C00301000 | 2023-05-26 10:08AM EDT | 301.00 | 48.56 | 54.84 | 55.15 | 0.00 | - | 1 | 236 | 35.50% |
| QQQ230818C00302000 | 2023-05-24 10:49AM EDT | 302.00 | 36.40 | 53.94 | 54.24 | 0.00 | - | 2 | 120 | 35.22% |
| QQQ230818C00303000 | 2023-05-26 2:43PM EDT | 303.00 | 51.38 | 52.93 | 53.27 | 0.00 | - | 3 | 175 | 34.78% |
| QQQ230818C00304000 | 2023-05-24 11:43AM EDT | 304.00 | 54.17 | 52.03 | 52.30 | +19.29 | +55.30% | 4 | 193 | 34.35% |
| QQQ230818C00305000 | 2023-05-30 11:20AM EDT | 305.00 | 51.42 | 51.24 | 51.51 | +8.69 | +20.34% | 8 | 549 | 34.34% |
| QQQ230818C00306000 | 2023-05-24 11:08AM EDT | 306.00 | 33.11 | 50.35 | 50.68 | 0.00 | - | 22 | 585 | 34.23% |
| QQQ230818C00307000 | 2023-05-25 11:50AM EDT | 307.00 | 39.50 | 49.46 | 49.74 | 0.00 | - | 2 | 362 | 33.85% |
| QQQ230818C00308000 | 2023-05-25 2:42PM EDT | 308.00 | 39.07 | 48.53 | 48.89 | 0.00 | - | 1 | 298 | 33.67% |
| QQQ230818C00309000 | 2023-05-22 10:57AM EDT | 309.00 | 47.79 | 47.58 | 47.84 | +11.64 | +32.20% | 154 | 840 | 33.04% |
| QQQ230818C00310000 | 2023-05-26 1:46PM EDT | 310.00 | 44.64 | 46.81 | 47.09 | 0.00 | - | 28 | 5,907 | 33.08% |
| QQQ230818C00311000 | 2023-05-26 9:32AM EDT | 311.00 | 37.54 | 45.93 | 46.24 | 0.00 | - | 4 | 409 | 32.88% |
| QQQ230818C00312000 | 2023-05-30 1:08PM EDT | 312.00 | 45.36 | 44.95 | 45.22 | +2.60 | +6.08% | 2 | 760 | 32.31% |
| QQQ230818C00313000 | 2023-05-26 12:30PM EDT | 313.00 | 42.01 | 44.14 | 44.45 | 0.00 | - | 1 | 420 | 32.27% |
| QQQ230818C00314000 | 2023-05-26 11:01AM EDT | 314.00 | 45.50 | 43.29 | 43.60 | +5.32 | +13.24% | 2 | 360 | 32.06% |
| QQQ230818C00315000 | 2023-05-26 11:12AM EDT | 315.00 | 42.51 | 42.30 | 42.60 | +3.67 | +9.45% | 6 | 2,297 | 31.52% |
| QQQ230818C00316000 | 2023-05-25 2:06PM EDT | 316.00 | 43.70 | 41.60 | 41.87 | +10.71 | +32.46% | 3 | 207 | 31.54% |
| QQQ230818C00317000 | 2023-05-25 2:47PM EDT | 317.00 | 41.34 | 40.76 | 41.05 | +10.17 | +32.63% | 4 | 516 | 31.36% |
| QQQ230818C00318000 | 2023-05-30 11:15AM EDT | 318.00 | 41.04 | 39.79 | 40.08 | +10.81 | +35.76% | 27 | 489 | 30.87% |
| QQQ230818C00319000 | 2023-05-30 11:15AM EDT | 319.00 | 40.20 | 39.03 | 39.29 | +17.06 | +73.73% | 1 | 253 | 30.74% |
| QQQ230818C00320000 | 2023-05-26 3:50PM EDT | 320.00 | 36.88 | 38.11 | 38.37 | 0.00 | - | 203 | 1,155 | 30.34% |
| QQQ230818C00321000 | 2023-05-26 2:03PM EDT | 321.00 | 35.30 | 37.30 | 37.61 | 0.00 | - | 15 | 279 | 30.25% |
| QQQ230818C00322000 | 2023-05-25 11:56AM EDT | 322.00 | 27.07 | 36.44 | 36.69 | 0.00 | - | 8 | 474 | 29.85% |
| QQQ230818C00323000 | 2023-05-24 12:12PM EDT | 323.00 | 20.25 | 35.65 | 35.95 | 0.00 | - | 9 | 341 | 29.77% |
| QQQ230818C00324000 | 2023-05-26 2:43PM EDT | 324.00 | 33.35 | 34.86 | 35.11 | 0.00 | - | 333 | 823 | 29.50% |
| QQQ230818C00325000 | 2023-05-30 1:51PM EDT | 325.00 | 32.83 | 33.98 | 34.22 | +0.01 | +0.03% | 12 | 720 | 29.13% |
| QQQ230818C00326000 | 2023-05-30 12:01PM EDT | 326.00 | 34.04 | 33.20 | 33.49 | +4.50 | +15.23% | 1 | 735 | 29.05% |
| QQQ230818C00327000 | 2023-05-30 11:49AM EDT | 327.00 | 33.42 | 32.43 | 32.68 | +10.52 | +45.94% | 6 | 879 | 28.81% |
| QQQ230818C00328000 | 2023-05-26 3:51PM EDT | 328.00 | 33.58 | 31.63 | 31.93 | +3.45 | +11.45% | 13 | 303 | 28.66% |
| QQQ230818C00329000 | 2023-05-26 3:31PM EDT | 329.00 | 32.75 | 30.89 | 31.15 | +3.16 | +10.68% | 12 | 1,306 | 28.46% |
| QQQ230818C00330000 | 2023-05-30 2:15PM EDT | 330.00 | 28.96 | 30.09 | 30.29 | -0.06 | -0.21% | 132 | 2,043 | 28.10% |
| QQQ230818C00331000 | 2023-05-30 2:18PM EDT | 331.00 | 28.51 | 29.24 | 29.44 | +0.86 | +3.11% | 1 | 713 | 27.76% |
| QQQ230818C00332000 | 2023-05-26 1:54PM EDT | 332.00 | 26.65 | 28.53 | 28.73 | 0.00 | - | 24 | 589 | 27.64% |
| QQQ230818C00333000 | 2023-05-30 10:16AM EDT | 333.00 | 27.88 | 27.66 | 27.88 | +1.32 | +4.97% | 1 | 586 | 27.28% |
| QQQ230818C00334000 | 2023-05-30 10:48AM EDT | 334.00 | 27.14 | 27.02 | 27.14 | +1.91 | +7.57% | 2 | 683 | 27.10% |
| QQQ230818C00335000 | 2023-05-30 12:40PM EDT | 335.00 | 26.15 | 26.10 | 26.34 | +0.75 | +2.95% | 16 | 4,315 | 26.80% |
| QQQ230818C00336000 | 2023-05-30 11:10AM EDT | 336.00 | 25.75 | 25.47 | 25.70 | +1.31 | +5.36% | 13 | 485 | 26.76% |
| QQQ230818C00337000 | 2023-05-30 9:50AM EDT | 337.00 | 25.11 | 24.74 | 24.95 | +1.67 | +7.12% | 5 | 431 | 26.52% |
| QQQ230818C00338000 | 2023-05-30 10:35AM EDT | 338.00 | 24.23 | 24.03 | 24.23 | +1.88 | +8.41% | 16 | 947 | 26.33% |
| QQQ230818C00339000 | 2023-05-26 3:24PM EDT | 339.00 | 24.45 | 23.27 | 23.50 | +2.00 | +8.91% | 1 | 2,908 | 26.10% |
| QQQ230818C00340000 | 2023-05-30 12:51PM EDT | 340.00 | 21.81 | 22.51 | 22.68 | +0.67 | +3.17% | 123 | 14,120 | 25.72% |
| QQQ230818C00341000 | 2023-05-30 11:51AM EDT | 341.00 | 22.01 | 21.80 | 21.97 | +1.06 | +5.06% | 197 | 1,147 | 25.51% |
| QQQ230818C00342000 | 2023-05-30 11:52AM EDT | 342.00 | 22.00 | 21.11 | 21.30 | +1.96 | +9.78% | 220 | 1,442 | 25.34% |
| QQQ230818C00343000 | 2023-05-30 11:19AM EDT | 343.00 | 20.98 | 20.51 | 20.67 | +1.89 | +9.90% | 26 | 943 | 25.23% |
| QQQ230818C00344000 | 2023-05-30 12:47PM EDT | 344.00 | 20.08 | 19.88 | 20.03 | +1.68 | +9.13% | 46 | 338 | 25.08% |
| QQQ230818C00345000 | 2023-05-30 2:15PM EDT | 345.00 | 18.25 | 19.22 | 19.36 | +0.46 | +2.59% | 84 | 3,148 | 24.88% |
| QQQ230818C00346000 | 2023-05-30 1:31PM EDT | 346.00 | 17.93 | 18.55 | 18.67 | +0.68 | +3.94% | 105 | 251 | 24.63% |
| QQQ230818C00347000 | 2023-05-30 9:37AM EDT | 347.00 | 18.11 | 17.86 | 17.99 | +1.42 | +8.51% | 12 | 435 | 24.38% |
| QQQ230818C00348000 | 2023-05-30 2:02PM EDT | 348.00 | 16.20 | 17.22 | 17.36 | +0.47 | +2.99% | 44 | 767 | 24.20% |
| QQQ230818C00349000 | 2023-05-30 2:33PM EDT | 349.00 | 16.56 | 16.52 | 16.64 | +1.15 | +7.46% | 264 | 1,121 | 23.87% |
| QQQ230818C00350000 | 2023-05-30 2:36PM EDT | 350.00 | 16.04 | 15.98 | 16.07 | +1.22 | +8.23% | 2,723 | 6,010 | 23.75% |
| QQQ230818C00351000 | 2023-05-30 2:36PM EDT | 351.00 | 15.48 | 15.30 | 15.40 | +1.16 | +8.10% | 163 | 625 | 23.46% |
| QQQ230818C00352000 | 2023-05-30 12:56PM EDT | 352.00 | 15.03 | 14.75 | 14.81 | +1.43 | +10.51% | 90 | 478 | 23.28% |
| QQQ230818C00353000 | 2023-05-30 1:11PM EDT | 353.00 | 14.41 | 14.22 | 14.28 | +1.38 | +10.59% | 236 | 5,599 | 23.18% |
| QQQ230818C00354000 | 2023-05-30 2:15PM EDT | 354.00 | 12.91 | 13.65 | 13.70 | +0.38 | +3.03% | 161 | 303 | 22.98% |
| QQQ230818C00355000 | 2023-05-30 2:29PM EDT | 355.00 | 13.03 | 13.06 | 13.11 | +1.19 | +10.05% | 228 | 7,432 | 22.76% |
| QQQ230818C00356000 | 2023-05-30 11:45AM EDT | 356.00 | 13.12 | 12.58 | 12.64 | +1.43 | +12.23% | 43 | 239 | 22.70% |
| QQQ230818C00357000 | 2023-05-30 2:13PM EDT | 357.00 | 11.40 | 11.98 | 12.04 | +0.60 | +5.56% | 46 | 659 | 22.42% |
| QQQ230818C00358000 | 2023-05-30 2:09PM EDT | 358.00 | 10.68 | 11.45 | 11.51 | +0.41 | +3.99% | 30 | 280 | 22.24% |
| QQQ230818C00359000 | 2023-05-30 2:36PM EDT | 359.00 | 11.02 | 10.99 | 11.05 | +0.72 | +6.99% | 103 | 494 | 22.14% |
| QQQ230818C00360000 | 2023-05-30 2:35PM EDT | 360.00 | 10.47 | 10.50 | 10.55 | +0.98 | +10.33% | 2,708 | 4,791 | 21.97% |
| QQQ230818C00361000 | 2023-05-30 11:43AM EDT | 361.00 | 10.55 | 10.07 | 10.11 | +2.11 | +25.00% | 15 | 280 | 21.87% |
| QQQ230818C00362000 | 2023-05-30 1:30PM EDT | 362.00 | 9.11 | 9.58 | 9.64 | +0.28 | +3.17% | 87 | 198 | 21.71% |
| QQQ230818C00363000 | 2023-05-30 1:32PM EDT | 363.00 | 8.76 | 9.14 | 9.19 | +0.72 | +8.96% | 134 | 263 | 21.56% |
| QQQ230818C00364000 | 2023-05-30 2:15PM EDT | 364.00 | 8.10 | 8.66 | 8.72 | +0.26 | +3.32% | 73 | 379 | 21.36% |
| QQQ230818C00365000 | 2023-05-30 2:23PM EDT | 365.00 | 7.97 | 8.22 | 8.27 | +0.73 | +10.08% | 5,790 | 7,143 | 21.17% |
| QQQ230818C00366000 | 2023-05-30 12:29PM EDT | 366.00 | 7.79 | 7.83 | 7.89 | +1.09 | +16.27% | 21 | 2,763 | 21.08% |
| QQQ230818C00367000 | 2023-05-30 1:25PM EDT | 367.00 | 7.14 | 7.44 | 7.49 | +2.11 | +41.95% | 35 | 107 | 20.94% |
| QQQ230818C00368000 | 2023-05-30 12:06PM EDT | 368.00 | 7.19 | 7.03 | 7.07 | +0.85 | +13.41% | 17 | 326 | 20.74% |
| QQQ230818C00369000 | 2023-05-30 11:29AM EDT | 369.00 | 6.98 | 6.70 | 6.75 | +2.45 | +54.08% | 8 | 641 | 20.69% |
| QQQ230818C00370000 | 2023-05-30 2:28PM EDT | 370.00 | 6.28 | 6.32 | 6.38 | +0.76 | +13.77% | 1,671 | 1,169 | 20.54% |
| QQQ230818C00371000 | 2023-05-30 12:29PM EDT | 371.00 | 5.94 | 5.98 | 6.03 | +0.73 | +14.01% | 32 | 269 | 20.40% |
| QQQ230818C00372000 | 2023-05-30 2:35PM EDT | 372.00 | 5.70 | 5.66 | 5.71 | +1.17 | +25.83% | 84 | 70 | 20.29% |
| QQQ230818C00373000 | 2023-05-30 12:28PM EDT | 373.00 | 5.07 | 5.35 | 5.39 | +0.32 | +6.74% | 54 | 79 | 20.17% |
| QQQ230818C00374000 | 2023-05-30 2:34PM EDT | 374.00 | 5.03 | 5.08 | 5.12 | +0.64 | +14.58% | 1,021 | 34 | 20.11% |
| QQQ230818C00375000 | 2023-05-30 2:17PM EDT | 375.00 | 4.42 | 4.76 | 4.80 | +0.38 | +9.41% | 156 | 1,769 | 19.94% |
| QQQ230818C00376000 | 2023-05-30 1:53PM EDT | 376.00 | 4.24 | 4.48 | 4.53 | +0.52 | +13.98% | 1,518 | 474 | 19.85% |
| QQQ230818C00377000 | 2023-05-30 1:29PM EDT | 377.00 | 3.98 | 4.20 | 4.26 | +0.51 | +14.70% | 2,124 | 119 | 19.73% |
| QQQ230818C00378000 | 2023-05-26 3:09PM EDT | 378.00 | 3.87 | 3.95 | 3.99 | +0.46 | +13.49% | 14 | 300 | 19.60% |
| QQQ230818C00379000 | 2023-05-30 2:17PM EDT | 379.00 | 3.45 | 3.71 | 3.75 | +0.57 | +19.79% | 65 | 193 | 19.50% |
| QQQ230818C00380000 | 2023-05-30 2:25PM EDT | 380.00 | 3.40 | 3.48 | 3.52 | +0.54 | +18.88% | 409 | 1,452 | 19.40% |
| QQQ230818C00385000 | 2023-05-30 2:32PM EDT | 385.00 | 2.56 | 2.54 | 2.54 | +0.56 | +28.00% | 593 | 687 | 18.97% |
| QQQ230818C00390000 | 2023-05-30 2:32PM EDT | 390.00 | 1.83 | 1.80 | 1.83 | +0.42 | +29.79% | 39 | 279 | 18.71% |
| QQQ230818C00395000 | 2023-05-30 2:33PM EDT | 395.00 | 1.28 | 1.26 | 1.30 | +0.24 | +23.08% | 20 | 1,600 | 18.51% |
| QQQ230818C00400000 | 2023-05-30 1:27PM EDT | 400.00 | 0.90 | 0.89 | 0.94 | +0.20 | +28.57% | 5,419 | 1,241 | 18.46% |
| QQQ230818C00405000 | 2023-05-30 1:25PM EDT | 405.00 | 0.61 | 0.63 | 0.67 | +0.11 | +22.00% | 63 | 1,987 | 18.42% |
| QQQ230818C00410000 | 2023-05-30 1:30PM EDT | 410.00 | 0.44 | 0.45 | 0.48 | +0.08 | +22.22% | 15 | 2,346 | 18.46% |
| QQQ230818C00415000 | 2023-05-30 1:33PM EDT | 415.00 | 0.30 | 0.32 | 0.35 | +0.08 | +36.36% | 8 | 137 | 18.56% |
| QQQ230818C00420000 | 2023-05-30 12:13PM EDT | 420.00 | 0.23 | 0.23 | 0.26 | +0.05 | +27.78% | 362 | 3,590 | 18.74% |
| QQQ230818C00425000 | 2023-05-30 12:04PM EDT | 425.00 | 0.15 | 0.16 | 0.20 | -0.01 | -6.25% | 5 | 329 | 19.02% |
| QQQ230818C00430000 | 2023-05-30 1:30PM EDT | 430.00 | 0.12 | 0.12 | 0.15 | +0.02 | +20.00% | 57 | 143 | 19.21% |
| QQQ230818C00435000 | 2023-05-30 12:30PM EDT | 435.00 | 0.10 | 0.08 | 0.12 | +0.01 | +11.11% | 3 | 134 | 19.58% |
| QQQ230818C00440000 | 2023-05-30 12:10PM EDT | 440.00 | 0.07 | 0.06 | 0.09 | +0.02 | +40.00% | 200 | 237 | 19.73% |
| QQQ230818C00445000 | 2023-05-26 12:24PM EDT | 445.00 | 0.03 | 0.05 | 0.07 | 0.00 | - | 38 | 194 | 20.02% |
| QQQ230818C00450000 | 2023-05-23 10:03AM EDT | 450.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 10 | 137 | 19.63% |
| QQQ230818C00455000 | 2023-04-05 1:19PM EDT | 455.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | 140 | 421 | 19.83% |
| QQQ230818C00460000 | 2023-05-26 3:13PM EDT | 460.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 25 | 380 | 20.51% |
Opzioni Putper18 agosto 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230818P00150000 | 2023-05-30 9:30AM EDT | 150.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 2 | 2,659 | 62.89% |
| QQQ230818P00155000 | 2023-05-18 10:27AM EDT | 155.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 1 | 55 | 61.72% |
| QQQ230818P00160000 | 2023-05-23 3:21PM EDT | 160.00 | 0.08 | 0.04 | 0.07 | 0.00 | - | 10 | 603 | 60.16% |
| QQQ230818P00165000 | 2023-05-24 12:27PM EDT | 165.00 | 0.12 | 0.05 | 0.08 | 0.00 | - | 1 | 326 | 58.79% |
| QQQ230818P00170000 | 2023-05-30 12:44PM EDT | 170.00 | 0.08 | 0.06 | 0.09 | -0.04 | -33.33% | 15 | 651 | 57.42% |
| QQQ230818P00175000 | 2023-05-30 9:30AM EDT | 175.00 | 0.08 | 0.07 | 0.10 | -0.03 | -27.27% | 11 | 316 | 56.06% |
| QQQ230818P00180000 | 2023-05-30 10:55AM EDT | 180.00 | 0.09 | 0.10 | 0.11 | -0.02 | -18.18% | 3 | 65,326 | 55.18% |
| QQQ230818P00185000 | 2023-05-26 10:10AM EDT | 185.00 | 0.14 | 0.10 | 0.12 | 0.00 | - | 20 | 25,397 | 53.32% |
| QQQ230818P00190000 | 2023-05-26 3:40PM EDT | 190.00 | 0.15 | 0.12 | 0.14 | 0.00 | - | 8 | 25,434 | 52.25% |
| QQQ230818P00195000 | 2023-05-23 10:15AM EDT | 195.00 | 0.20 | 0.13 | 0.16 | 0.00 | - | 3 | 610 | 50.88% |
| QQQ230818P00200000 | 2023-05-30 12:10PM EDT | 200.00 | 0.16 | 0.16 | 0.17 | -0.04 | -20.00% | 12 | 319 | 49.81% |
| QQQ230818P00205000 | 2023-05-30 12:44PM EDT | 205.00 | 0.21 | 0.17 | 0.20 | -0.06 | -22.22% | 15 | 306 | 48.78% |
| QQQ230818P00210000 | 2023-05-25 1:00PM EDT | 210.00 | 0.30 | 0.19 | 0.22 | 0.00 | - | 7 | 539 | 47.36% |
| QQQ230818P00215000 | 2023-05-26 1:39PM EDT | 215.00 | 0.23 | 0.22 | 0.25 | -0.05 | -17.86% | 1 | 324 | 46.14% |
| QQQ230818P00220000 | 2023-05-30 11:25AM EDT | 220.00 | 0.27 | 0.27 | 0.28 | -0.06 | -18.18% | 21 | 31,458 | 44.87% |
| QQQ230818P00225000 | 2023-05-30 2:09PM EDT | 225.00 | 0.33 | 0.30 | 0.32 | -0.02 | -5.71% | 12 | 493 | 43.75% |
| QQQ230818P00230000 | 2023-05-30 1:30PM EDT | 230.00 | 0.36 | 0.34 | 0.36 | -0.03 | -7.69% | 605 | 11,579 | 42.55% |
| QQQ230818P00235000 | 2023-05-30 9:43AM EDT | 235.00 | 0.40 | 0.38 | 0.40 | -0.05 | -11.11% | 12 | 6,121 | 41.26% |
| QQQ230818P00240000 | 2023-05-26 3:17PM EDT | 240.00 | 0.53 | 0.44 | 0.45 | 0.00 | - | 836 | 16,580 | 40.09% |
| QQQ230818P00245000 | 2023-05-30 1:10PM EDT | 245.00 | 0.50 | 0.49 | 0.51 | -0.11 | -18.03% | 9 | 10,326 | 38.94% |
| QQQ230818P00250000 | 2023-05-30 2:16PM EDT | 250.00 | 0.59 | 0.56 | 0.58 | -0.06 | -9.23% | 81 | 22,177 | 37.84% |
| QQQ230818P00255000 | 2023-05-30 12:01PM EDT | 255.00 | 0.67 | 0.64 | 0.66 | -0.09 | -11.84% | 17 | 2,791 | 36.74% |
| QQQ230818P00260000 | 2023-05-30 1:19PM EDT | 260.00 | 0.78 | 0.74 | 0.75 | -0.08 | -9.30% | 1,567 | 26,245 | 35.65% |
| QQQ230818P00265000 | 2023-05-30 9:32AM EDT | 265.00 | 0.81 | 0.84 | 0.87 | -0.16 | -16.49% | 26 | 1,717 | 34.68% |
| QQQ230818P00270000 | 2023-05-30 11:54AM EDT | 270.00 | 1.00 | 0.97 | 1.00 | -0.10 | -9.09% | 45 | 8,132 | 33.67% |
| QQQ230818P00275000 | 2023-05-30 2:04PM EDT | 275.00 | 1.22 | 1.12 | 1.15 | -0.11 | -8.27% | 215 | 18,287 | 32.64% |
| QQQ230818P00280000 | 2023-05-30 2:31PM EDT | 280.00 | 1.33 | 1.31 | 1.34 | -0.14 | -9.52% | 1,666 | 20,191 | 31.73% |
| QQQ230818P00285000 | 2023-05-30 2:29PM EDT | 285.00 | 1.55 | 1.52 | 1.55 | -0.17 | -9.88% | 269 | 3,820 | 30.75% |
| QQQ230818P00286000 | 2023-05-30 9:41AM EDT | 286.00 | 1.45 | 1.57 | 1.60 | -0.40 | -21.62% | 5 | 569 | 30.57% |
| QQQ230818P00287000 | 2023-05-26 1:16PM EDT | 287.00 | 1.82 | 1.62 | 1.65 | 0.00 | - | 4 | 199 | 30.39% |
| QQQ230818P00288000 | 2023-05-30 9:42AM EDT | 288.00 | 1.59 | 1.68 | 1.71 | -0.33 | -17.19% | 6 | 473 | 30.24% |
| QQQ230818P00289000 | 2023-05-26 2:48PM EDT | 289.00 | 1.64 | 1.73 | 1.75 | -0.32 | -16.33% | 1 | 888 | 30.01% |
| QQQ230818P00290000 | 2023-05-30 2:15PM EDT | 290.00 | 1.89 | 1.78 | 1.81 | -0.10 | -5.03% | 1,811 | 26,459 | 29.84% |
| QQQ230818P00291000 | 2023-05-30 1:05PM EDT | 291.00 | 1.86 | 1.84 | 1.87 | -0.22 | -10.58% | 3 | 535 | 29.68% |
| QQQ230818P00292000 | 2023-05-30 9:39AM EDT | 292.00 | 1.75 | 1.90 | 1.93 | -0.44 | -20.09% | 2 | 854 | 29.49% |
| QQQ230818P00293000 | 2023-05-30 12:54PM EDT | 293.00 | 1.96 | 1.96 | 1.99 | -0.25 | -11.31% | 12 | 646 | 29.31% |
| QQQ230818P00294000 | 2023-05-30 12:03PM EDT | 294.00 | 2.00 | 2.03 | 2.05 | -0.27 | -11.89% | 30 | 588 | 29.12% |
| QQQ230818P00295000 | 2023-05-30 2:01PM EDT | 295.00 | 2.25 | 2.08 | 2.12 | -0.07 | -3.02% | 85 | 2,641 | 28.96% |
| QQQ230818P00296000 | 2023-05-30 1:04PM EDT | 296.00 | 2.18 | 2.17 | 2.20 | -0.25 | -10.29% | 24 | 427 | 28.83% |
| QQQ230818P00297000 | 2023-05-30 10:08AM EDT | 297.00 | 2.17 | 2.23 | 2.27 | -0.37 | -14.57% | 25 | 2,863 | 28.65% |
| QQQ230818P00298000 | 2023-05-30 10:38AM EDT | 298.00 | 2.22 | 2.31 | 2.33 | -0.38 | -14.62% | 3 | 549 | 28.42% |
| QQQ230818P00299000 | 2023-05-30 10:51AM EDT | 299.00 | 2.25 | 2.38 | 2.42 | -0.46 | -16.97% | 1 | 267 | 28.30% |
| QQQ230818P00300000 | 2023-05-30 2:15PM EDT | 300.00 | 2.60 | 2.45 | 2.49 | -0.07 | -2.62% | 1,706 | 18,081 | 28.10% |
| QQQ230818P00301000 | 2023-05-30 12:55PM EDT | 301.00 | 2.54 | 2.53 | 2.57 | -0.29 | -10.25% | 12 | 224 | 27.92% |
| QQQ230818P00302000 | 2023-05-30 9:35AM EDT | 302.00 | 2.42 | 2.63 | 2.66 | -0.49 | -16.84% | 2 | 422 | 27.77% |
| QQQ230818P00303000 | 2023-05-26 2:48PM EDT | 303.00 | 2.75 | 2.72 | 2.75 | -0.27 | -8.94% | 1 | 326 | 27.61% |
| QQQ230818P00304000 | 2023-05-30 2:34PM EDT | 304.00 | 2.82 | 2.81 | 2.84 | -0.31 | -9.90% | 8 | 684 | 27.44% |
| QQQ230818P00305000 | 2023-05-30 2:01PM EDT | 305.00 | 3.10 | 2.89 | 2.92 | -0.04 | -1.27% | 217 | 14,398 | 27.23% |
| QQQ230818P00306000 | 2023-05-30 10:04AM EDT | 306.00 | 2.93 | 3.00 | 3.03 | -0.42 | -12.54% | 4 | 440 | 27.10% |
| QQQ230818P00307000 | 2023-05-30 12:27PM EDT | 307.00 | 3.08 | 3.08 | 3.11 | -0.29 | -8.61% | 316 | 351 | 26.87% |
| QQQ230818P00308000 | 2023-05-30 10:48AM EDT | 308.00 | 3.04 | 3.17 | 3.21 | -0.41 | -11.88% | 12 | 10,193 | 26.70% |
| QQQ230818P00309000 | 2023-05-30 9:33AM EDT | 309.00 | 3.01 | 3.30 | 3.34 | -0.64 | -17.53% | 1 | 2,418 | 26.59% |
| QQQ230818P00310000 | 2023-05-30 2:34PM EDT | 310.00 | 3.42 | 3.39 | 3.42 | -0.26 | -7.07% | 3,085 | 32,563 | 26.34% |
| QQQ230818P00311000 | 2023-05-26 3:48PM EDT | 311.00 | 3.85 | 3.52 | 3.55 | 0.00 | - | 31 | 326 | 26.22% |
| QQQ230818P00312000 | 2023-05-30 9:45AM EDT | 312.00 | 3.31 | 3.64 | 3.66 | -0.72 | -17.87% | 3 | 609 | 26.03% |
| QQQ230818P00313000 | 2023-05-30 2:22PM EDT | 313.00 | 3.86 | 3.75 | 3.79 | -0.17 | -4.22% | 4 | 1,037 | 25.89% |
| QQQ230818P00314000 | 2023-05-30 2:09PM EDT | 314.00 | 4.12 | 3.88 | 3.91 | -0.15 | -3.51% | 20 | 693 | 25.71% |
| QQQ230818P00315000 | 2023-05-30 2:21PM EDT | 315.00 | 4.16 | 4.00 | 4.04 | -0.17 | -3.93% | 2,039 | 13,379 | 25.54% |
| QQQ230818P00316000 | 2023-05-30 1:08PM EDT | 316.00 | 4.16 | 4.14 | 4.17 | -0.42 | -9.17% | 39 | 3,382 | 25.36% |
| QQQ230818P00317000 | 2023-05-30 11:04AM EDT | 317.00 | 4.32 | 4.27 | 4.31 | -0.28 | -6.09% | 8 | 2,884 | 25.20% |
| QQQ230818P00318000 | 2023-05-30 9:42AM EDT | 318.00 | 3.96 | 4.39 | 4.43 | -0.81 | -16.98% | 45 | 1,400 | 24.98% |
| QQQ230818P00319000 | 2023-05-30 12:41PM EDT | 319.00 | 4.84 | 4.56 | 4.59 | -0.06 | -1.22% | 222 | 432 | 24.84% |
| QQQ230818P00320000 | 2023-05-30 2:26PM EDT | 320.00 | 4.78 | 4.71 | 4.75 | -0.19 | -3.82% | 789 | 10,993 | 24.69% |
| QQQ230818P00321000 | 2023-05-30 1:29PM EDT | 321.00 | 4.99 | 4.83 | 4.87 | -0.18 | -3.48% | 107 | 490 | 24.45% |
| QQQ230818P00322000 | 2023-05-30 1:59PM EDT | 322.00 | 5.30 | 5.01 | 5.03 | -0.18 | -3.28% | 107 | 2,903 | 24.27% |
| QQQ230818P00323000 | 2023-05-30 12:40PM EDT | 323.00 | 5.23 | 5.17 | 5.20 | -0.33 | -5.94% | 24 | 3,860 | 24.12% |
| QQQ230818P00324000 | 2023-05-30 1:08PM EDT | 324.00 | 5.48 | 5.33 | 5.36 | -0.22 | -3.86% | 47 | 844 | 23.92% |
| QQQ230818P00325000 | 2023-05-30 2:27PM EDT | 325.00 | 5.59 | 5.53 | 5.56 | -0.21 | -3.62% | 11,442 | 12,019 | 23.80% |
| QQQ230818P00326000 | 2023-05-30 1:15PM EDT | 326.00 | 5.74 | 5.71 | 5.74 | -0.26 | -4.33% | 53 | 585 | 23.62% |
| QQQ230818P00327000 | 2023-05-30 1:44PM EDT | 327.00 | 6.18 | 5.87 | 5.91 | -0.19 | -2.98% | 45 | 553 | 23.41% |
| QQQ230818P00328000 | 2023-05-30 12:31PM EDT | 328.00 | 6.07 | 6.04 | 6.09 | -0.40 | -6.18% | 27 | 312 | 23.22% |
| QQQ230818P00329000 | 2023-05-30 1:24PM EDT | 329.00 | 6.29 | 6.28 | 6.32 | -0.37 | -5.56% | 38 | 289 | 23.10% |
| QQQ230818P00330000 | 2023-05-30 2:22PM EDT | 330.00 | 6.67 | 6.49 | 6.52 | -0.13 | -1.91% | 4,317 | 9,133 | 22.92% |
| QQQ230818P00331000 | 2023-05-30 12:31PM EDT | 331.00 | 6.74 | 6.71 | 6.76 | -0.38 | -5.34% | 49 | 590 | 22.79% |
| QQQ230818P00332000 | 2023-05-30 10:32AM EDT | 332.00 | 6.59 | 6.92 | 6.97 | -0.67 | -9.23% | 2,009 | 519 | 22.60% |
| QQQ230818P00333000 | 2023-05-30 2:18PM EDT | 333.00 | 7.41 | 7.11 | 7.14 | -0.09 | -1.20% | 2,529 | 2,704 | 22.33% |
| QQQ230818P00334000 | 2023-05-30 12:41PM EDT | 334.00 | 7.55 | 7.38 | 7.43 | -0.27 | -3.45% | 75 | 910 | 22.25% |
| QQQ230818P00335000 | 2023-05-30 2:20PM EDT | 335.00 | 7.90 | 7.60 | 7.63 | -0.06 | -0.75% | 872 | 3,403 | 22.00% |
| QQQ230818P00336000 | 2023-05-30 2:11PM EDT | 336.00 | 8.25 | 7.88 | 7.93 | -0.08 | -0.96% | 47 | 652 | 21.92% |
| QQQ230818P00337000 | 2023-05-30 2:21PM EDT | 337.00 | 8.37 | 8.10 | 8.15 | -0.18 | -2.11% | 72 | 1,062 | 21.68% |
| QQQ230818P00338000 | 2023-05-30 11:57AM EDT | 338.00 | 8.08 | 8.39 | 8.44 | -0.72 | -8.18% | 2,558 | 302 | 21.55% |
| QQQ230818P00339000 | 2023-05-30 9:32AM EDT | 339.00 | 8.81 | 8.66 | 8.71 | -0.28 | -3.08% | 81 | 300 | 21.36% |
| QQQ230818P00340000 | 2023-05-30 2:31PM EDT | 340.00 | 8.97 | 8.91 | 8.96 | -0.32 | -3.44% | 12,127 | 2,717 | 21.14% |
| QQQ230818P00341000 | 2023-05-30 2:08PM EDT | 341.00 | 9.81 | 9.21 | 9.26 | +0.01 | +0.10% | 23 | 364 | 20.98% |
| QQQ230818P00342000 | 2023-05-30 11:52AM EDT | 342.00 | 9.10 | 9.54 | 9.58 | -1.04 | -10.26% | 209 | 1,134 | 20.83% |
| QQQ230818P00343000 | 2023-05-30 2:29PM EDT | 343.00 | 9.93 | 9.82 | 9.88 | -0.20 | -1.97% | 759 | 689 | 20.64% |
| QQQ230818P00344000 | 2023-05-30 2:08PM EDT | 344.00 | 10.81 | 10.14 | 10.19 | +0.11 | +1.03% | 3 | 184 | 20.44% |
| QQQ230818P00345000 | 2023-05-30 2:35PM EDT | 345.00 | 10.50 | 10.50 | 10.55 | -0.43 | -3.93% | 1,147 | 1,708 | 20.32% |
| QQQ230818P00346000 | 2023-05-30 2:23PM EDT | 346.00 | 11.10 | 10.87 | 10.93 | -0.42 | -3.65% | 180 | 271 | 20.20% |
| QQQ230818P00347000 | 2023-05-30 2:28PM EDT | 347.00 | 11.30 | 11.19 | 11.23 | -0.25 | -2.16% | 41 | 422 | 19.94% |
| QQQ230818P00348000 | 2023-05-30 12:43PM EDT | 348.00 | 12.05 | 11.59 | 11.64 | -0.20 | -1.63% | 86 | 124 | 19.84% |
| QQQ230818P00349000 | 2023-05-30 2:03PM EDT | 349.00 | 12.68 | 11.91 | 11.97 | +0.28 | +2.26% | 348 | 258 | 19.60% |
| QQQ230818P00350000 | 2023-05-30 2:35PM EDT | 350.00 | 12.37 | 12.35 | 12.40 | -0.45 | -3.51% | 3,395 | 669 | 19.49% |
| QQQ230818P00351000 | 2023-05-30 12:43PM EDT | 351.00 | 12.90 | 12.68 | 12.74 | -0.55 | -4.09% | 174 | 74 | 19.22% |
| QQQ230818P00352000 | 2023-05-30 1:37PM EDT | 352.00 | 13.47 | 13.12 | 13.18 | -0.46 | -3.30% | 316 | 62 | 19.09% |
| QQQ230818P00353000 | 2023-05-30 2:35PM EDT | 353.00 | 13.67 | 13.57 | 13.61 | -0.38 | -2.70% | 842 | 102 | 18.93% |
| QQQ230818P00354000 | 2023-05-30 11:40AM EDT | 354.00 | 14.16 | 13.94 | 13.99 | -1.39 | -8.94% | 79 | 5 | 18.67% |
| QQQ230818P00355000 | 2023-05-30 1:56PM EDT | 355.00 | 15.39 | 14.50 | 14.55 | +0.25 | +1.65% | 78 | 40 | 18.66% |
| QQQ230818P00356000 | 2023-05-30 12:30PM EDT | 356.00 | 14.96 | 14.92 | 14.98 | -1.40 | -8.56% | 9 | 301 | 18.44% |
| QQQ230818P00357000 | 2023-05-30 12:41PM EDT | 357.00 | 15.60 | 15.45 | 15.51 | -0.56 | -3.47% | 7 | 11 | 18.35% |
| QQQ230818P00358000 | 2023-05-26 1:16PM EDT | 358.00 | 16.79 | 15.90 | 15.95 | 0.00 | - | 1 | 32 | 18.09% |
| QQQ230818P00359000 | 2023-05-30 12:29PM EDT | 359.00 | 16.42 | 16.37 | 16.43 | -7.52 | -31.41% | 66 | 61 | 17.88% |
| QQQ230818P00360000 | 2023-05-30 2:24PM EDT | 360.00 | 17.24 | 16.93 | 16.99 | -0.46 | -2.60% | 39 | 45 | 17.77% |
| QQQ230818P00361000 | 2023-05-30 12:34PM EDT | 361.00 | 17.34 | 17.54 | 17.60 | -1.24 | -6.67% | 79 | 9 | 17.72% |
| QQQ230818P00362000 | 2023-05-26 10:21AM EDT | 362.00 | 17.56 | 17.96 | 18.11 | -3.17 | -15.29% | 32 | 31 | 17.49% |
| QQQ230818P00364000 | 2023-05-26 10:41AM EDT | 364.00 | 20.33 | 19.13 | 19.28 | -0.60 | -2.87% | 1 | 1 | 17.19% |
| QQQ230818P00365000 | 2023-05-30 12:43PM EDT | 365.00 | 19.99 | 19.82 | 19.96 | -0.78 | -3.76% | 100 | 29 | 17.17% |
| QQQ230818P00366000 | 2023-05-24 11:02AM EDT | 366.00 | 36.37 | 20.34 | 20.52 | 0.00 | - | - | 1 | 16.92% |
| QQQ230818P00367000 | 2023-05-30 9:40AM EDT | 367.00 | 18.70 | 20.94 | 21.10 | -4.22 | -18.41% | 14 | 3 | 16.67% |
| QQQ230818P00368000 | 2023-05-25 9:40AM EDT | 368.00 | 31.09 | 21.70 | 21.86 | 0.00 | - | 5 | 5 | 16.72% |
| QQQ230818P00370000 | 2023-05-30 1:44PM EDT | 370.00 | 23.79 | 23.03 | 23.20 | -0.96 | -3.88% | 4 | 6 | 16.41% |
| QQQ230818P00374000 | 2023-05-26 11:11AM EDT | 374.00 | 28.89 | 25.85 | 26.02 | 0.00 | - | 2 | 2 | 15.73% |
| QQQ230818P00375000 | 2023-05-24 4:08PM EDT | 375.00 | 25.50 | 26.67 | 26.91 | -18.05 | -41.45% | 2 | 10 | 15.88% |
| QQQ230818P00377000 | 2023-03-09 3:41PM EDT | 377.00 | 82.10 | 58.79 | 59.17 | 0.00 | - | - | 0 | 65.65% |
| QQQ230818P00379000 | 2023-05-18 11:11AM EDT | 379.00 | 43.41 | 29.75 | 30.02 | 0.00 | - | 2 | 0 | 15.24% |
| QQQ230818P00380000 | 2023-05-26 1:24PM EDT | 380.00 | 28.47 | 30.57 | 30.84 | -4.03 | -12.40% | 3 | 4 | 15.10% |
| QQQ230818P00385000 | 2023-05-30 10:26AM EDT | 385.00 | 34.20 | 34.99 | 35.21 | -32.13 | -48.44% | 1 | 1 | 14.76% |
| QQQ230818P00390000 | 2023-05-26 11:30AM EDT | 390.00 | 43.40 | 39.47 | 39.81 | 0.00 | - | 1 | 1 | 14.58% |
| QQQ230818P00395000 | 2023-03-28 9:44AM EDT | 395.00 | 88.70 | 72.26 | 75.41 | 0.00 | - | 4 | 0 | 69.76% |
| QQQ230818P00400000 | 2023-05-23 1:59PM EDT | 400.00 | 49.70 | 49.43 | 49.79 | -15.69 | -23.99% | 2 | 0 | 17.10% |
| QQQ230818P00405000 | 2023-04-05 12:25PM EDT | 405.00 | 90.60 | 82.09 | 82.47 | 0.00 | - | 10 | 0 | 71.82% |
| QQQ230818P00410000 | 2023-03-09 11:38AM EDT | 410.00 | 109.51 | 91.79 | 92.17 | 0.00 | - | 4 | 0 | 81.30% |
| QQQ230818P00415000 | 2023-02-15 4:09PM EDT | 415.00 | 106.61 | 109.52 | 110.20 | 0.00 | - | - | 0 | 103.21% |
| QQQ230818P00420000 | 2023-03-27 12:55PM EDT | 420.00 | 111.60 | 104.38 | 109.00 | 0.00 | - | 2 | 0 | 92.77% |
| QQQ230818P00425000 | 2023-03-27 10:22AM EDT | 425.00 | 113.25 | 109.50 | 114.00 | 0.00 | - | 2 | 0 | 94.88% |
| QQQ230818P00430000 | 2023-03-27 10:10AM EDT | 430.00 | 117.87 | 116.16 | 117.00 | 0.00 | - | 2 | 0 | 96.58% |
| QQQ230818P00435000 | 2023-02-13 10:56AM EDT | 435.00 | 133.14 | 138.82 | 139.37 | 0.00 | - | - | 0 | 125.37% |
| QQQ230818P00440000 | 2023-05-24 11:02AM EDT | 440.00 | 110.35 | 89.45 | 89.84 | 0.00 | - | 2 | 0 | 26.73% |
| QQQ230818P00445000 | 2023-02-13 10:51AM EDT | 445.00 | 143.26 | 148.94 | 149.49 | 0.00 | - | - | 0 | 129.35% |
| QQQ230818P00450000 | 2023-02-24 3:23PM EDT | 450.00 | 158.89 | 138.60 | 139.16 | 0.00 | - | 1 | 0 | 107.59% |
© 2023 Yahoo. Tutti i diritti riservati.