QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230915C00130000 | 2023-05-26 4:14PM EDT | 130.00 | 220.50 | 225.83 | 226.32 | 0.00 | - | 1 | 8 | 101.59% |
| QQQ230915C00135000 | 2023-05-01 9:56AM EDT | 135.00 | 189.40 | 215.19 | 215.52 | 0.00 | - | 4 | 9 | 0.00% |
| QQQ230915C00140000 | 2023-03-27 9:50AM EDT | 140.00 | 175.00 | 175.20 | 176.01 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ230915C00145000 | 2023-03-24 9:56AM EDT | 145.00 | 167.18 | 173.84 | 174.26 | 0.00 | - | 4 | 6 | 0.00% |
| QQQ230915C00150000 | 2023-06-02 11:03AM EDT | 150.00 | 206.81 | 206.18 | 206.66 | +1.83 | +0.89% | 2 | 73 | 91.86% |
| QQQ230915C00155000 | 2023-04-20 10:43AM EDT | 155.00 | 165.30 | 183.02 | 183.35 | 0.00 | - | - | 1 | 0.00% |
| QQQ230915C00160000 | 2023-05-18 3:57PM EDT | 160.00 | 179.18 | 196.36 | 196.84 | 0.00 | - | 10 | 10 | 87.26% |
| QQQ230915C00165000 | 2022-10-28 1:32PM EDT | 165.00 | 123.00 | 128.23 | 129.62 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ230915C00175000 | 2023-05-30 1:20PM EDT | 175.00 | 177.94 | 181.65 | 182.11 | 0.00 | - | 1 | 10 | 80.66% |
| QQQ230915C00180000 | 2023-05-18 11:21AM EDT | 180.00 | 157.85 | 176.74 | 177.20 | 0.00 | - | 1 | 3 | 78.48% |
| QQQ230915C00185000 | 2023-02-07 2:40PM EDT | 185.00 | 124.06 | 112.34 | 112.85 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230915C00190000 | 2023-05-11 9:40AM EDT | 190.00 | 137.88 | 166.94 | 167.40 | 0.00 | - | 1 | 58 | 74.34% |
| QQQ230915C00195000 | 2023-05-11 9:40AM EDT | 195.00 | 133.03 | 162.04 | 162.49 | 0.00 | - | 1 | 41 | 72.27% |
| QQQ230915C00197000 | 2023-04-21 10:18AM EDT | 197.00 | 122.84 | 142.00 | 142.33 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230915C00200000 | 2023-06-01 12:02PM EDT | 200.00 | 153.80 | 157.14 | 157.59 | 0.00 | - | 2 | 106 | 70.23% |
| QQQ230915C00205000 | 2023-05-19 9:30AM EDT | 205.00 | 135.67 | 152.24 | 152.70 | 0.00 | - | 25 | 60 | 68.25% |
| QQQ230915C00210000 | 2023-05-16 11:38AM EDT | 210.00 | 121.25 | 147.35 | 147.80 | 0.00 | - | 3 | 44 | 66.27% |
| QQQ230915C00215000 | 2023-05-19 10:27AM EDT | 215.00 | 126.14 | 142.45 | 142.90 | 0.00 | - | 1 | 181 | 64.29% |
| QQQ230915C00220000 | 2023-05-17 1:34PM EDT | 220.00 | 114.93 | 137.57 | 138.01 | 0.00 | - | 2 | 21 | 62.39% |
| QQQ230915C00225000 | 2023-06-01 1:13PM EDT | 225.00 | 130.05 | 132.69 | 133.13 | 0.00 | - | 6 | 759 | 60.52% |
| QQQ230915C00230000 | 2023-05-24 2:44PM EDT | 230.00 | 105.20 | 127.81 | 128.25 | 0.00 | - | 1 | 54 | 58.66% |
| QQQ230915C00235000 | 2023-05-18 10:57AM EDT | 235.00 | 103.74 | 122.94 | 123.38 | 0.00 | - | 30 | 50 | 56.84% |
| QQQ230915C00240000 | 2023-05-31 9:41AM EDT | 240.00 | 113.61 | 118.08 | 118.50 | 0.00 | - | 1 | 291 | 55.02% |
| QQQ230915C00245000 | 2023-05-19 2:04PM EDT | 245.00 | 95.50 | 113.22 | 113.65 | 0.00 | - | 2 | 110 | 53.25% |
| QQQ230915C00250000 | 2023-06-02 1:47PM EDT | 250.00 | 108.58 | 108.41 | 108.73 | +2.68 | +2.53% | 4 | 1,972 | 51.45% |
| QQQ230915C00255000 | 2023-05-30 2:33PM EDT | 255.00 | 99.94 | 103.55 | 103.96 | 0.00 | - | 16 | 309 | 50.49% |
| QQQ230915C00260000 | 2023-05-26 3:17PM EDT | 260.00 | 94.02 | 98.73 | 99.14 | 0.00 | - | 10 | 136 | 48.79% |
| QQQ230915C00265000 | 2023-06-01 9:52AM EDT | 265.00 | 87.37 | 93.92 | 94.34 | 0.00 | - | 2 | 749 | 47.13% |
| QQQ230915C00270000 | 2023-06-01 9:52AM EDT | 270.00 | 82.62 | 89.19 | 89.50 | 0.00 | - | 2 | 10,821 | 45.33% |
| QQQ230915C00275000 | 2023-05-30 3:23PM EDT | 275.00 | 81.09 | 84.40 | 84.73 | 0.00 | - | 2 | 5,263 | 43.71% |
| QQQ230915C00280000 | 2023-06-02 3:40PM EDT | 280.00 | 79.85 | 79.69 | 80.00 | +4.56 | +6.06% | 6 | 8,107 | 42.16% |
| QQQ230915C00285000 | 2023-06-01 2:56PM EDT | 285.00 | 73.54 | 74.99 | 75.29 | 0.00 | - | 2 | 15,606 | 40.63% |
| QQQ230915C00286000 | 2023-05-30 10:36AM EDT | 286.00 | 71.47 | 74.00 | 74.41 | 0.00 | - | 1 | 1,632 | 40.47% |
| QQQ230915C00287000 | 2023-05-04 2:32PM EDT | 287.00 | 41.74 | 73.06 | 73.48 | 0.00 | - | 58 | 360 | 40.18% |
| QQQ230915C00288000 | 2023-06-01 3:06PM EDT | 288.00 | 70.97 | 72.13 | 72.55 | 0.00 | - | 5 | 257 | 39.89% |
| QQQ230915C00289000 | 2023-06-01 3:08PM EDT | 289.00 | 70.13 | 71.20 | 71.61 | 0.00 | - | 1 | 39 | 39.58% |
| QQQ230915C00290000 | 2023-06-02 12:50PM EDT | 290.00 | 70.78 | 70.30 | 70.63 | +2.14 | +3.12% | 6 | 20,008 | 39.16% |
| QQQ230915C00291000 | 2023-05-08 11:38AM EDT | 291.00 | 42.76 | 69.34 | 69.74 | 0.00 | - | 2 | 323 | 38.96% |
| QQQ230915C00292000 | 2023-05-22 10:10AM EDT | 292.00 | 53.01 | 68.42 | 68.83 | 0.00 | - | 80 | 221 | 38.71% |
| QQQ230915C00293000 | 2023-05-04 11:09AM EDT | 293.00 | 37.58 | 67.49 | 67.91 | 0.00 | - | 2 | 443 | 38.43% |
| QQQ230915C00294000 | 2023-05-30 9:47AM EDT | 294.00 | 65.57 | 66.57 | 66.98 | 0.00 | - | 3 | 198 | 38.13% |
| QQQ230915C00295000 | 2023-06-02 1:23PM EDT | 295.00 | 66.12 | 65.70 | 66.00 | +2.59 | +4.08% | 11 | 9,709 | 37.71% |
| QQQ230915C00296000 | 2023-05-25 10:49AM EDT | 296.00 | 65.13 | 64.73 | 65.14 | +14.18 | +27.83% | 10 | 568 | 37.56% |
| QQQ230915C00297000 | 2023-05-12 3:05PM EDT | 297.00 | 38.43 | 63.81 | 64.21 | 0.00 | - | 1 | 469 | 37.25% |
| QQQ230915C00298000 | 2023-05-26 3:44PM EDT | 298.00 | 58.44 | 62.90 | 63.31 | 0.00 | - | 1 | 230 | 37.00% |
| QQQ230915C00299000 | 2023-05-17 11:17AM EDT | 299.00 | 40.25 | 61.99 | 62.40 | 0.00 | - | 73 | 854 | 36.73% |
| QQQ230915C00300000 | 2023-06-02 3:35PM EDT | 300.00 | 61.07 | 61.15 | 61.40 | +1.11 | +1.85% | 8 | 43,894 | 36.26% |
| QQQ230915C00301000 | 2023-06-01 3:05PM EDT | 301.00 | 59.05 | 60.18 | 60.58 | 0.00 | - | 10 | 343 | 36.17% |
| QQQ230915C00302000 | 2023-06-02 9:32AM EDT | 302.00 | 60.18 | 59.26 | 59.67 | +6.68 | +12.49% | 1 | 325 | 35.89% |
| QQQ230915C00303000 | 2023-06-02 11:19AM EDT | 303.00 | 58.77 | 58.38 | 58.73 | +17.06 | +40.90% | 20 | 282 | 35.54% |
| QQQ230915C00304000 | 2023-05-18 9:53AM EDT | 304.00 | 39.33 | 57.46 | 57.87 | 0.00 | - | 1 | 268 | 35.35% |
| QQQ230915C00305000 | 2023-06-01 1:06PM EDT | 305.00 | 54.06 | 56.61 | 56.91 | 0.00 | - | 2 | 9,383 | 34.96% |
| QQQ230915C00306000 | 2023-05-23 1:41PM EDT | 306.00 | 39.38 | 55.65 | 56.07 | 0.00 | - | 81 | 189 | 34.80% |
| QQQ230915C00307000 | 2023-05-26 2:50PM EDT | 307.00 | 50.58 | 54.76 | 55.19 | 0.00 | - | 17 | 470 | 34.56% |
| QQQ230915C00308000 | 2023-06-02 1:35PM EDT | 308.00 | 54.20 | 53.87 | 54.29 | +19.55 | +56.42% | 18 | 614 | 34.28% |
| QQQ230915C00309000 | 2023-05-26 3:59PM EDT | 309.00 | 48.63 | 52.98 | 53.39 | 0.00 | - | 4 | 428 | 33.99% |
| QQQ230915C00310000 | 2023-06-02 3:35PM EDT | 310.00 | 52.13 | 52.15 | 52.46 | +3.87 | +8.02% | 2 | 16,709 | 33.65% |
| QQQ230915C00311000 | 2023-05-24 3:20PM EDT | 311.00 | 33.47 | 51.24 | 51.62 | 0.00 | - | 248 | 880 | 33.47% |
| QQQ230915C00312000 | 2023-05-30 10:03AM EDT | 312.00 | 47.80 | 50.36 | 50.74 | 0.00 | - | 7 | 1,426 | 33.20% |
| QQQ230915C00313000 | 2023-06-02 1:10PM EDT | 313.00 | 50.13 | 49.52 | 49.82 | +2.94 | +6.23% | 39 | 4,101 | 32.87% |
| QQQ230915C00314000 | 2023-05-31 1:40PM EDT | 314.00 | 44.68 | 48.61 | 48.99 | 0.00 | - | 1 | 888 | 32.69% |
| QQQ230915C00315000 | 2023-06-02 11:54AM EDT | 315.00 | 47.75 | 47.77 | 48.08 | +1.46 | +3.15% | 3 | 14,521 | 32.36% |
| QQQ230915C00316000 | 2023-05-26 10:12AM EDT | 316.00 | 38.64 | 46.88 | 47.26 | 0.00 | - | 1 | 1,151 | 32.19% |
| QQQ230915C00317000 | 2023-06-02 2:44PM EDT | 317.00 | 46.18 | 46.04 | 46.38 | +3.83 | +9.04% | 284 | 844 | 31.91% |
| QQQ230915C00318000 | 2023-05-30 9:43AM EDT | 318.00 | 45.10 | 45.14 | 45.54 | 0.00 | - | 2 | 1,475 | 31.69% |
| QQQ230915C00319000 | 2023-06-01 11:03AM EDT | 319.00 | 40.29 | 44.28 | 44.69 | 0.00 | - | 2 | 1,404 | 31.45% |
| QQQ230915C00320000 | 2023-06-02 3:56PM EDT | 320.00 | 43.49 | 43.51 | 43.76 | +1.78 | +4.27% | 2,535 | 28,198 | 31.07% |
| QQQ230915C00321000 | 2023-05-30 12:53PM EDT | 321.00 | 40.58 | 42.58 | 42.98 | 0.00 | - | 2 | 1,707 | 30.93% |
| QQQ230915C00322000 | 2023-06-02 3:34PM EDT | 322.00 | 41.57 | 41.74 | 42.15 | +1.63 | +4.08% | 1 | 1,590 | 30.71% |
| QQQ230915C00323000 | 2023-06-02 2:35PM EDT | 323.00 | 41.09 | 40.94 | 41.26 | +4.89 | +13.51% | 1 | 3,318 | 30.38% |
| QQQ230915C00324000 | 2023-06-02 3:31PM EDT | 324.00 | 39.89 | 40.06 | 40.46 | +1.94 | +5.11% | 1 | 2,490 | 30.20% |
| QQQ230915C00325000 | 2023-06-02 3:43PM EDT | 325.00 | 39.29 | 39.27 | 39.61 | +1.66 | +4.41% | 66 | 16,071 | 29.93% |
| QQQ230915C00326000 | 2023-06-01 9:42AM EDT | 326.00 | 33.50 | 38.40 | 38.82 | 0.00 | - | 90 | 2,171 | 29.75% |
| QQQ230915C00327000 | 2023-06-01 11:24AM EDT | 327.00 | 34.23 | 37.58 | 37.98 | 0.00 | - | 4 | 1,395 | 29.48% |
| QQQ230915C00328000 | 2023-05-31 3:47PM EDT | 328.00 | 33.05 | 36.77 | 37.18 | 0.00 | - | 224 | 1,301 | 29.27% |
| QQQ230915C00329000 | 2023-06-02 12:27PM EDT | 329.00 | 35.92 | 35.95 | 36.37 | +2.39 | +7.13% | 5 | 1,071 | 29.04% |
| QQQ230915C00330000 | 2023-06-02 3:43PM EDT | 330.00 | 35.23 | 35.19 | 35.50 | +2.35 | +7.15% | 37 | 16,890 | 28.71% |
| QQQ230915C00331000 | 2023-06-01 1:49PM EDT | 331.00 | 32.81 | 34.33 | 34.76 | 0.00 | - | 114 | 729 | 28.57% |
| QQQ230915C00332000 | 2023-06-02 3:17PM EDT | 332.00 | 33.99 | 33.53 | 33.95 | +2.45 | +7.77% | 6 | 2,636 | 28.31% |
| QQQ230915C00333000 | 2023-06-01 12:19PM EDT | 333.00 | 32.99 | 32.74 | 33.16 | +2.07 | +6.69% | 79 | 1,371 | 28.09% |
| QQQ230915C00334000 | 2023-05-31 3:32PM EDT | 334.00 | 28.12 | 31.96 | 32.38 | 0.00 | - | 74 | 2,574 | 27.87% |
| QQQ230915C00335000 | 2023-06-02 3:37PM EDT | 335.00 | 31.32 | 31.25 | 31.54 | +0.77 | +2.52% | 501 | 22,111 | 27.55% |
| QQQ230915C00336000 | 2023-06-02 9:38AM EDT | 336.00 | 31.33 | 30.46 | 30.77 | +2.40 | +8.30% | 252 | 1,972 | 27.33% |
| QQQ230915C00337000 | 2023-05-31 10:18AM EDT | 337.00 | 26.10 | 29.72 | 30.00 | 0.00 | - | 2 | 3,570 | 27.10% |
| QQQ230915C00338000 | 2023-06-02 12:06PM EDT | 338.00 | 29.08 | 28.90 | 29.28 | +2.33 | +8.71% | 9 | 1,002 | 26.94% |
| QQQ230915C00339000 | 2023-05-31 12:46PM EDT | 339.00 | 23.90 | 28.14 | 28.54 | 0.00 | - | 2 | 1,194 | 26.74% |
| QQQ230915C00340000 | 2023-06-02 3:18PM EDT | 340.00 | 27.78 | 27.48 | 27.70 | +1.02 | +3.81% | 42 | 33,864 | 26.39% |
| QQQ230915C00341000 | 2023-06-02 3:12PM EDT | 341.00 | 26.85 | 26.73 | 26.98 | +1.34 | +5.25% | 98 | 1,362 | 26.20% |
| QQQ230915C00342000 | 2023-06-02 3:11PM EDT | 342.00 | 26.13 | 25.98 | 26.24 | +1.06 | +4.23% | 425 | 1,416 | 25.98% |
| QQQ230915C00343000 | 2023-06-02 1:52PM EDT | 343.00 | 25.40 | 25.25 | 25.54 | +1.07 | +4.40% | 19 | 1,411 | 25.80% |
| QQQ230915C00344000 | 2023-06-02 3:22PM EDT | 344.00 | 24.86 | 24.52 | 24.78 | +4.31 | +20.97% | 45 | 1,346 | 25.53% |
| QQQ230915C00345000 | 2023-06-02 3:58PM EDT | 345.00 | 23.83 | 23.86 | 24.09 | +1.18 | +5.21% | 2,166 | 5,970 | 25.35% |
| QQQ230915C00346000 | 2023-06-02 3:32PM EDT | 346.00 | 23.01 | 23.09 | 23.42 | +1.34 | +6.18% | 4 | 1,026 | 25.18% |
| QQQ230915C00347000 | 2023-06-02 3:10PM EDT | 347.00 | 22.50 | 22.46 | 22.60 | +1.62 | +7.76% | 76 | 5,121 | 24.81% |
| QQQ230915C00348000 | 2023-06-02 11:19AM EDT | 348.00 | 21.78 | 21.72 | 21.92 | +1.17 | +5.68% | 30 | 575 | 24.61% |
| QQQ230915C00349000 | 2023-06-02 3:10PM EDT | 349.00 | 21.21 | 21.09 | 21.24 | +1.89 | +9.78% | 89 | 822 | 24.41% |
| QQQ230915C00350000 | 2023-06-02 4:10PM EDT | 350.00 | 20.56 | 20.46 | 20.57 | +1.55 | +8.15% | 392 | 29,854 | 24.20% |
| QQQ230915C00351000 | 2023-06-02 3:09PM EDT | 351.00 | 19.95 | 19.78 | 19.92 | +1.45 | +7.84% | 105 | 885 | 24.02% |
| QQQ230915C00352000 | 2023-06-02 3:10PM EDT | 352.00 | 19.20 | 19.14 | 19.27 | +1.43 | +8.05% | 89 | 1,309 | 23.82% |
| QQQ230915C00353000 | 2023-06-02 4:11PM EDT | 353.00 | 18.68 | 18.50 | 18.63 | +1.46 | +8.48% | 105 | 962 | 23.62% |
| QQQ230915C00354000 | 2023-06-02 3:22PM EDT | 354.00 | 18.16 | 17.89 | 18.01 | +1.43 | +8.55% | 146 | 2,249 | 23.44% |
| QQQ230915C00355000 | 2023-06-02 3:58PM EDT | 355.00 | 17.28 | 17.26 | 17.39 | +1.29 | +8.07% | 846 | 8,399 | 23.26% |
| QQQ230915C00356000 | 2023-06-02 2:49PM EDT | 356.00 | 16.91 | 16.66 | 16.78 | +1.60 | +10.45% | 164 | 1,204 | 23.07% |
| QQQ230915C00357000 | 2023-06-02 3:56PM EDT | 357.00 | 16.12 | 16.10 | 16.19 | +1.11 | +7.40% | 764 | 703 | 22.89% |
| QQQ230915C00358000 | 2023-06-02 3:52PM EDT | 358.00 | 15.58 | 15.49 | 15.61 | +0.45 | +2.97% | 638 | 1,463 | 22.72% |
| QQQ230915C00359000 | 2023-06-02 3:41PM EDT | 359.00 | 15.03 | 14.93 | 15.03 | +0.73 | +5.10% | 716 | 877 | 22.53% |
| QQQ230915C00360000 | 2023-06-02 4:11PM EDT | 360.00 | 14.50 | 14.37 | 14.47 | +1.33 | +10.10% | 7,130 | 71,363 | 22.36% |
| QQQ230915C00361000 | 2023-06-02 3:54PM EDT | 361.00 | 13.88 | 13.81 | 13.93 | +1.13 | +8.86% | 102 | 1,264 | 22.21% |
| QQQ230915C00362000 | 2023-06-02 3:32PM EDT | 362.00 | 13.16 | 13.31 | 13.39 | +0.13 | +1.00% | 668 | 1,361 | 22.04% |
| QQQ230915C00363000 | 2023-06-02 3:25PM EDT | 363.00 | 12.86 | 12.79 | 12.86 | +1.18 | +10.10% | 111 | 1,230 | 21.87% |
| QQQ230915C00364000 | 2023-06-02 3:22PM EDT | 364.00 | 12.51 | 12.28 | 12.35 | +0.46 | +3.82% | 122 | 1,275 | 21.71% |
| QQQ230915C00365000 | 2023-06-02 3:58PM EDT | 365.00 | 11.77 | 11.78 | 11.85 | +1.09 | +10.21% | 466 | 25,423 | 21.56% |
| QQQ230915C00366000 | 2023-06-02 2:34PM EDT | 366.00 | 11.36 | 11.29 | 11.36 | +1.15 | +11.26% | 125 | 869 | 21.40% |
| QQQ230915C00367000 | 2023-06-02 3:56PM EDT | 367.00 | 10.83 | 10.82 | 10.89 | +1.87 | +20.87% | 384 | 640 | 21.26% |
| QQQ230915C00368000 | 2023-06-02 3:28PM EDT | 368.00 | 10.41 | 10.35 | 10.42 | +0.63 | +6.44% | 138 | 619 | 21.10% |
| QQQ230915C00369000 | 2023-06-02 2:34PM EDT | 369.00 | 10.00 | 9.90 | 9.97 | +0.97 | +10.74% | 169 | 337 | 20.96% |
| QQQ230915C00370000 | 2023-06-02 4:00PM EDT | 370.00 | 9.49 | 9.47 | 9.53 | +0.90 | +10.48% | 385 | 12,771 | 20.81% |
| QQQ230915C00371000 | 2023-06-02 2:43PM EDT | 371.00 | 9.17 | 9.04 | 9.11 | +1.61 | +21.30% | 171 | 614 | 20.68% |
| QQQ230915C00372000 | 2023-06-02 2:26PM EDT | 372.00 | 8.60 | 8.63 | 8.70 | +0.77 | +9.83% | 246 | 387 | 20.55% |
| QQQ230915C00373000 | 2023-06-02 9:52AM EDT | 373.00 | 8.37 | 8.23 | 8.29 | +0.53 | +6.76% | 64 | 210 | 20.40% |
| QQQ230915C00374000 | 2023-06-02 2:16PM EDT | 374.00 | 7.65 | 7.84 | 7.91 | -0.01 | -0.13% | 193 | 1,179 | 20.28% |
| QQQ230915C00375000 | 2023-06-02 4:10PM EDT | 375.00 | 7.53 | 7.47 | 7.53 | +0.72 | +10.57% | 282 | 3,774 | 20.15% |
| QQQ230915C00376000 | 2023-06-02 2:52PM EDT | 376.00 | 7.22 | 7.11 | 7.18 | +0.98 | +15.71% | 1 | 210 | 20.04% |
| QQQ230915C00377000 | 2023-06-02 1:15PM EDT | 377.00 | 6.86 | 6.76 | 6.83 | +0.78 | +12.83% | 21 | 329 | 19.92% |
| QQQ230915C00378000 | 2023-06-02 3:26PM EDT | 378.00 | 6.49 | 6.43 | 6.49 | +0.47 | +7.81% | 356 | 283 | 19.80% |
| QQQ230915C00379000 | 2023-06-02 10:59AM EDT | 379.00 | 6.23 | 6.10 | 6.17 | +0.51 | +8.92% | 1 | 330 | 19.69% |
| QQQ230915C00380000 | 2023-06-02 4:10PM EDT | 380.00 | 5.85 | 5.79 | 5.85 | +0.66 | +12.72% | 459 | 16,813 | 19.57% |
| QQQ230915C00385000 | 2023-06-02 3:32PM EDT | 385.00 | 4.43 | 4.41 | 4.47 | +0.51 | +13.01% | 99 | 2,913 | 19.07% |
| QQQ230915C00390000 | 2023-06-02 4:05PM EDT | 390.00 | 3.33 | 3.31 | 3.36 | +0.42 | +14.43% | 374 | 3,581 | 18.65% |
| QQQ230915C00395000 | 2023-06-02 2:38PM EDT | 395.00 | 2.51 | 2.46 | 2.50 | +0.38 | +17.84% | 12,032 | 7,231 | 18.32% |
| QQQ230915C00400000 | 2023-06-02 4:10PM EDT | 400.00 | 1.83 | 1.81 | 1.85 | +0.22 | +13.66% | 374 | 6,329 | 18.08% |
| QQQ230915C00405000 | 2023-06-02 4:00PM EDT | 405.00 | 1.32 | 1.30 | 1.36 | +0.18 | +15.79% | 24 | 2,246 | 17.90% |
| QQQ230915C00410000 | 2023-06-02 4:12PM EDT | 410.00 | 0.97 | 0.95 | 0.99 | +0.14 | +16.87% | 151 | 1,425 | 17.76% |
| QQQ230915C00415000 | 2023-06-02 4:05PM EDT | 415.00 | 0.70 | 0.68 | 0.73 | +0.05 | +7.69% | 21 | 1,768 | 17.73% |
| QQQ230915C00420000 | 2023-06-02 2:25PM EDT | 420.00 | 0.51 | 0.50 | 0.53 | +0.03 | +6.25% | 624 | 1,302 | 17.68% |
| QQQ230915C00425000 | 2023-06-02 3:33PM EDT | 425.00 | 0.38 | 0.36 | 0.40 | +0.02 | +5.56% | 25 | 478 | 17.77% |
| QQQ230915C00430000 | 2023-06-02 2:07PM EDT | 430.00 | 0.26 | 0.26 | 0.31 | -0.02 | -7.14% | 90 | 1,048 | 17.97% |
| QQQ230915C00435000 | 2023-06-02 3:27PM EDT | 435.00 | 0.23 | 0.20 | 0.24 | +0.01 | +4.55% | 38 | 1,571 | 18.14% |
| QQQ230915C00440000 | 2023-06-02 1:35PM EDT | 440.00 | 0.17 | 0.15 | 0.19 | +0.01 | +6.25% | 1 | 461 | 18.38% |
| QQQ230915C00445000 | 2023-05-31 1:44PM EDT | 445.00 | 0.12 | 0.11 | 0.15 | 0.00 | - | 2 | 381 | 18.60% |
| QQQ230915C00450000 | 2023-06-02 11:56AM EDT | 450.00 | 0.09 | 0.08 | 0.12 | 0.00 | - | 16 | 756 | 18.85% |
| QQQ230915C00455000 | 2023-06-02 2:54PM EDT | 455.00 | 0.07 | 0.06 | 0.09 | 0.00 | - | 3 | 1,209 | 18.90% |
| QQQ230915C00460000 | 2023-05-31 11:28AM EDT | 460.00 | 0.04 | 0.05 | 0.08 | 0.00 | - | 1 | 268 | 19.39% |
| QQQ230915C00465000 | 2023-06-01 3:54PM EDT | 465.00 | 0.04 | 0.04 | 0.06 | 0.00 | - | 2 | 320 | 19.43% |
| QQQ230915C00470000 | 2023-06-02 11:38AM EDT | 470.00 | 0.04 | 0.03 | 0.05 | +0.01 | +33.33% | 154 | 759 | 19.73% |
| QQQ230915C00475000 | 2023-06-01 1:28PM EDT | 475.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 374 | 20.41% |
| QQQ230915C00480000 | 2023-06-02 3:07PM EDT | 480.00 | 0.03 | 0.02 | 0.05 | +0.01 | +50.00% | 15 | 208 | 21.05% |
| QQQ230915C00485000 | 2023-05-30 9:37AM EDT | 485.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 3 | 815 | 20.61% |
| QQQ230915C00490000 | 2023-06-02 2:38PM EDT | 490.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 50 | 2,106 | 20.51% |
Opzioni Putper15 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230915P00130000 | 2023-06-02 4:12PM EDT | 130.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 160 | 2,688 | 64.84% |
| QQQ230915P00135000 | 2023-06-02 9:30AM EDT | 135.00 | 0.05 | 0.02 | 0.05 | -0.06 | -54.55% | 10 | 793 | 61.72% |
| QQQ230915P00140000 | 2023-06-01 9:58AM EDT | 140.00 | 0.08 | 0.03 | 0.06 | 0.00 | - | 8 | 353 | 60.94% |
| QQQ230915P00145000 | 2023-05-24 3:53PM EDT | 145.00 | 0.12 | 0.04 | 0.07 | 0.00 | - | 11 | 14,534 | 59.96% |
| QQQ230915P00150000 | 2023-05-31 11:28AM EDT | 150.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 2 | 6,443 | 58.20% |
| QQQ230915P00155000 | 2023-05-31 12:06PM EDT | 155.00 | 0.11 | 0.06 | 0.09 | 0.00 | - | 20 | 510 | 57.42% |
| QQQ230915P00160000 | 2023-05-31 12:33PM EDT | 160.00 | 0.12 | 0.07 | 0.10 | 0.00 | - | 30 | 706 | 56.06% |
| QQQ230915P00165000 | 2023-06-01 12:07PM EDT | 165.00 | 0.12 | 0.08 | 0.11 | 0.00 | - | 1 | 7,944 | 54.69% |
| QQQ230915P00170000 | 2023-06-02 1:55PM EDT | 170.00 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 19 | 121,904 | 53.71% |
| QQQ230915P00175000 | 2023-06-02 1:59PM EDT | 175.00 | 0.14 | 0.11 | 0.14 | -0.06 | -30.00% | 11 | 28,376 | 52.25% |
| QQQ230915P00180000 | 2023-06-02 12:38PM EDT | 180.00 | 0.14 | 0.12 | 0.15 | -0.05 | -26.32% | 3 | 2,325 | 50.78% |
| QQQ230915P00185000 | 2023-06-01 3:05PM EDT | 185.00 | 0.17 | 0.14 | 0.17 | -0.02 | -10.53% | 100 | 15,270 | 50.20% |
| QQQ230915P00190000 | 2023-06-02 11:49AM EDT | 190.00 | 0.20 | 0.16 | 0.19 | -0.08 | -28.57% | 2 | 18,548 | 48.98% |
| QQQ230915P00195000 | 2023-06-02 1:33PM EDT | 195.00 | 0.19 | 0.17 | 0.21 | -0.12 | -38.71% | 27 | 3,915 | 47.66% |
| QQQ230915P00196000 | 2023-05-22 3:54PM EDT | 196.00 | 0.35 | 0.18 | 0.21 | 0.00 | - | 1 | 928 | 47.31% |
| QQQ230915P00197000 | 2023-05-26 3:30PM EDT | 197.00 | 0.33 | 0.19 | 0.21 | 0.00 | - | 11 | 25,054 | 46.92% |
| QQQ230915P00198000 | 2023-06-02 1:32PM EDT | 198.00 | 0.20 | 0.18 | 0.21 | -0.13 | -39.39% | 5 | 291 | 46.58% |
| QQQ230915P00199000 | 2023-06-01 12:08PM EDT | 199.00 | 0.27 | 0.19 | 0.23 | 0.00 | - | 10 | 225 | 46.73% |
| QQQ230915P00200000 | 2023-06-02 2:57PM EDT | 200.00 | 0.22 | 0.20 | 0.23 | -0.05 | -18.52% | 724 | 18,533 | 46.39% |
| QQQ230915P00205000 | 2023-05-31 1:08PM EDT | 205.00 | 0.35 | 0.22 | 0.25 | 0.00 | - | 250 | 8,225 | 45.02% |
| QQQ230915P00210000 | 2023-06-02 2:35PM EDT | 210.00 | 0.26 | 0.25 | 0.28 | -0.05 | -16.13% | 4 | 15,857 | 43.90% |
| QQQ230915P00215000 | 2023-06-01 1:22PM EDT | 215.00 | 0.32 | 0.27 | 0.31 | -0.05 | -13.51% | 10 | 17,113 | 42.73% |
| QQQ230915P00220000 | 2023-06-02 10:45AM EDT | 220.00 | 0.34 | 0.31 | 0.34 | -0.06 | -15.00% | 22 | 28,546 | 41.48% |
| QQQ230915P00225000 | 2023-06-02 10:40AM EDT | 225.00 | 0.39 | 0.34 | 0.38 | -0.06 | -13.33% | 26 | 11,461 | 40.38% |
| QQQ230915P00230000 | 2023-06-02 11:35AM EDT | 230.00 | 0.42 | 0.39 | 0.42 | -0.08 | -16.00% | 28 | 30,618 | 39.23% |
| QQQ230915P00235000 | 2023-06-02 12:09PM EDT | 235.00 | 0.48 | 0.44 | 0.47 | -0.07 | -12.73% | 36 | 6,748 | 38.16% |
| QQQ230915P00240000 | 2023-06-02 2:49PM EDT | 240.00 | 0.52 | 0.50 | 0.53 | -0.11 | -17.46% | 16 | 46,724 | 37.13% |
| QQQ230915P00245000 | 2023-06-02 1:50PM EDT | 245.00 | 0.59 | 0.58 | 0.59 | -0.11 | -15.71% | 447 | 30,670 | 36.06% |
| QQQ230915P00250000 | 2023-06-02 3:46PM EDT | 250.00 | 0.66 | 0.64 | 0.67 | -0.14 | -17.50% | 236 | 83,673 | 35.10% |
| QQQ230915P00255000 | 2023-06-02 3:02PM EDT | 255.00 | 0.76 | 0.73 | 0.76 | -0.14 | -15.56% | 1,253 | 26,494 | 34.14% |
| QQQ230915P00260000 | 2023-06-02 3:28PM EDT | 260.00 | 0.85 | 0.84 | 0.85 | -0.15 | -15.00% | 43 | 77,951 | 33.11% |
| QQQ230915P00265000 | 2023-06-02 11:26AM EDT | 265.00 | 1.01 | 0.95 | 0.98 | -0.12 | -10.62% | 45 | 28,576 | 32.25% |
| QQQ230915P00270000 | 2023-06-02 3:23PM EDT | 270.00 | 1.13 | 1.10 | 1.12 | -0.17 | -13.08% | 99 | 63,830 | 31.36% |
| QQQ230915P00275000 | 2023-06-02 2:09PM EDT | 275.00 | 1.30 | 1.25 | 1.29 | -0.22 | -14.47% | 50 | 57,494 | 30.52% |
| QQQ230915P00280000 | 2023-06-02 3:54PM EDT | 280.00 | 1.47 | 1.44 | 1.48 | -0.29 | -16.48% | 2,313 | 65,068 | 29.65% |
| QQQ230915P00285000 | 2023-06-02 3:51PM EDT | 285.00 | 1.69 | 1.66 | 1.70 | -0.33 | -16.34% | 2,222 | 247,134 | 28.79% |
| QQQ230915P00286000 | 2023-06-02 11:03AM EDT | 286.00 | 1.80 | 1.69 | 1.76 | -0.55 | -23.40% | 5 | 2,666 | 28.67% |
| QQQ230915P00287000 | 2023-06-01 11:57AM EDT | 287.00 | 2.20 | 1.76 | 1.80 | 0.00 | - | 3 | 5,644 | 28.46% |
| QQQ230915P00288000 | 2023-06-02 11:01AM EDT | 288.00 | 1.90 | 1.80 | 1.86 | -0.85 | -30.91% | 1 | 2,036 | 28.33% |
| QQQ230915P00289000 | 2023-06-02 3:30PM EDT | 289.00 | 1.90 | 1.86 | 1.90 | -0.67 | -26.07% | 728 | 2,301 | 28.11% |
| QQQ230915P00290000 | 2023-06-02 3:51PM EDT | 290.00 | 1.96 | 1.92 | 1.96 | -0.36 | -15.52% | 260 | 39,880 | 27.96% |
| QQQ230915P00291000 | 2023-06-02 11:13AM EDT | 291.00 | 2.06 | 1.98 | 2.03 | -0.44 | -17.60% | 17 | 2,374 | 27.84% |
| QQQ230915P00292000 | 2023-06-02 2:47PM EDT | 292.00 | 2.07 | 2.02 | 2.09 | -0.95 | -31.46% | 6 | 2,710 | 27.68% |
| QQQ230915P00293000 | 2023-06-02 1:34PM EDT | 293.00 | 2.15 | 2.10 | 2.14 | -0.79 | -26.87% | 5 | 3,761 | 27.48% |
| QQQ230915P00294000 | 2023-06-02 2:25PM EDT | 294.00 | 2.20 | 2.16 | 2.20 | -0.47 | -17.60% | 704 | 1,928 | 27.31% |
| QQQ230915P00295000 | 2023-06-02 3:31PM EDT | 295.00 | 2.27 | 2.23 | 2.27 | -0.41 | -15.30% | 116 | 22,656 | 27.16% |
| QQQ230915P00296000 | 2023-06-02 3:49PM EDT | 296.00 | 2.33 | 2.29 | 2.34 | -0.79 | -25.32% | 20 | 3,398 | 27.01% |
| QQQ230915P00297000 | 2023-06-02 1:03PM EDT | 297.00 | 2.41 | 2.36 | 2.42 | -0.59 | -19.67% | 11 | 1,046 | 26.89% |
| QQQ230915P00298000 | 2023-06-02 3:59PM EDT | 298.00 | 2.46 | 2.43 | 2.47 | -1.00 | -28.90% | 16 | 11,578 | 26.66% |
| QQQ230915P00299000 | 2023-06-02 11:35AM EDT | 299.00 | 2.59 | 2.50 | 2.56 | -0.33 | -11.30% | 2 | 643 | 26.55% |
| QQQ230915P00300000 | 2023-06-02 4:08PM EDT | 300.00 | 2.59 | 2.59 | 2.62 | -0.52 | -16.72% | 7,292 | 67,479 | 26.34% |
| QQQ230915P00301000 | 2023-06-02 3:05PM EDT | 301.00 | 2.69 | 2.66 | 2.72 | -0.44 | -14.06% | 235 | 920 | 26.25% |
| QQQ230915P00302000 | 2023-06-02 2:56PM EDT | 302.00 | 2.78 | 2.74 | 2.78 | -1.36 | -32.85% | 42 | 1,162 | 26.03% |
| QQQ230915P00303000 | 2023-06-02 2:56PM EDT | 303.00 | 2.86 | 2.83 | 2.87 | -1.04 | -26.67% | 21 | 2,108 | 25.89% |
| QQQ230915P00304000 | 2023-06-02 3:36PM EDT | 304.00 | 2.95 | 2.91 | 2.96 | -1.37 | -31.71% | 16 | 961 | 25.74% |
| QQQ230915P00305000 | 2023-06-02 4:09PM EDT | 305.00 | 3.02 | 3.00 | 3.04 | -0.47 | -13.47% | 49 | 15,399 | 25.56% |
| QQQ230915P00306000 | 2023-06-02 10:38AM EDT | 306.00 | 3.39 | 3.09 | 3.14 | -0.48 | -12.40% | 5 | 340 | 25.42% |
| QQQ230915P00307000 | 2023-06-02 4:04PM EDT | 307.00 | 3.21 | 3.19 | 3.22 | -0.69 | -17.69% | 19 | 973 | 25.23% |
| QQQ230915P00308000 | 2023-06-02 2:46PM EDT | 308.00 | 3.30 | 3.28 | 3.32 | -0.55 | -14.29% | 12 | 2,978 | 25.08% |
| QQQ230915P00309000 | 2023-06-01 4:05PM EDT | 309.00 | 3.94 | 3.37 | 3.43 | 0.00 | - | 6 | 860 | 24.95% |
| QQQ230915P00310000 | 2023-06-02 4:10PM EDT | 310.00 | 3.47 | 3.48 | 3.52 | -0.65 | -15.78% | 301 | 27,201 | 24.76% |
| QQQ230915P00311000 | 2023-06-02 10:53AM EDT | 311.00 | 3.70 | 3.58 | 3.62 | -0.45 | -10.84% | 10 | 2,798 | 24.59% |
| QQQ230915P00312000 | 2023-06-02 3:15PM EDT | 312.00 | 3.73 | 3.69 | 3.74 | -0.67 | -15.23% | 19 | 71,590 | 24.45% |
| QQQ230915P00313000 | 2023-06-02 3:33PM EDT | 313.00 | 3.87 | 3.79 | 3.86 | -0.62 | -13.81% | 2 | 2,489 | 24.31% |
| QQQ230915P00314000 | 2023-06-02 3:46PM EDT | 314.00 | 3.97 | 3.91 | 3.96 | -1.06 | -21.07% | 1 | 891 | 24.12% |
| QQQ230915P00315000 | 2023-06-02 4:09PM EDT | 315.00 | 4.03 | 4.03 | 4.09 | -0.67 | -14.26% | 703 | 17,728 | 23.99% |
| QQQ230915P00316000 | 2023-06-02 2:38PM EDT | 316.00 | 4.19 | 4.15 | 4.20 | -1.78 | -29.82% | 35 | 1,926 | 23.80% |
| QQQ230915P00317000 | 2023-06-02 3:42PM EDT | 317.00 | 4.33 | 4.27 | 4.34 | -0.67 | -13.40% | 9 | 961 | 23.67% |
| QQQ230915P00318000 | 2023-06-02 9:33AM EDT | 318.00 | 4.66 | 4.40 | 4.47 | -0.42 | -8.27% | 1 | 1,032 | 23.51% |
| QQQ230915P00319000 | 2023-06-01 3:05PM EDT | 319.00 | 5.19 | 4.53 | 4.58 | 0.00 | - | 15 | 3,640 | 23.30% |
| QQQ230915P00320000 | 2023-06-02 4:12PM EDT | 320.00 | 4.67 | 4.67 | 4.73 | -0.72 | -13.36% | 3,243 | 46,799 | 23.17% |
| QQQ230915P00321000 | 2023-06-02 2:18PM EDT | 321.00 | 4.95 | 4.81 | 4.86 | -0.88 | -15.09% | 4 | 3,693 | 22.99% |
| QQQ230915P00322000 | 2023-06-01 12:48PM EDT | 322.00 | 5.41 | 4.95 | 5.01 | -0.54 | -9.08% | 2 | 3,812 | 22.83% |
| QQQ230915P00323000 | 2023-06-02 2:11PM EDT | 323.00 | 5.21 | 5.10 | 5.18 | -0.91 | -14.87% | 16 | 1,142 | 22.71% |
| QQQ230915P00324000 | 2023-06-02 3:52PM EDT | 324.00 | 5.33 | 5.25 | 5.31 | -0.87 | -14.03% | 6 | 1,476 | 22.50% |
| QQQ230915P00325000 | 2023-06-02 4:10PM EDT | 325.00 | 5.43 | 5.42 | 5.47 | -0.82 | -13.12% | 2,166 | 5,106 | 22.34% |
| QQQ230915P00326000 | 2023-06-02 10:58AM EDT | 326.00 | 5.62 | 5.57 | 5.63 | -0.95 | -14.46% | 7 | 1,865 | 22.17% |
| QQQ230915P00327000 | 2023-06-02 2:38PM EDT | 327.00 | 5.80 | 5.74 | 5.80 | -0.96 | -14.20% | 32 | 727 | 22.02% |
| QQQ230915P00328000 | 2023-06-02 2:36PM EDT | 328.00 | 5.97 | 5.92 | 5.99 | -0.71 | -10.63% | 9 | 2,190 | 21.88% |
| QQQ230915P00329000 | 2023-06-02 3:55PM EDT | 329.00 | 6.15 | 6.10 | 6.17 | -1.10 | -15.17% | 4 | 1,429 | 21.72% |
| QQQ230915P00330000 | 2023-06-02 4:00PM EDT | 330.00 | 6.32 | 6.28 | 6.35 | -0.87 | -12.10% | 1,057 | 13,884 | 21.55% |
| QQQ230915P00331000 | 2023-06-02 2:31PM EDT | 331.00 | 6.57 | 6.47 | 6.53 | -0.90 | -12.05% | 3 | 631 | 21.37% |
| QQQ230915P00332000 | 2023-06-02 1:04PM EDT | 332.00 | 6.77 | 6.66 | 6.74 | -0.83 | -10.92% | 169 | 1,973 | 21.23% |
| QQQ230915P00333000 | 2023-06-02 12:28PM EDT | 333.00 | 7.06 | 6.86 | 6.94 | -0.64 | -8.31% | 5 | 1,174 | 21.06% |
| QQQ230915P00334000 | 2023-06-02 3:55PM EDT | 334.00 | 7.14 | 7.06 | 7.13 | -1.13 | -13.66% | 263 | 2,208 | 20.87% |
| QQQ230915P00335000 | 2023-06-02 4:08PM EDT | 335.00 | 7.30 | 7.29 | 7.35 | -1.18 | -13.92% | 2,223 | 10,339 | 20.72% |
| QQQ230915P00336000 | 2023-06-02 3:13PM EDT | 336.00 | 7.60 | 7.50 | 7.57 | -1.22 | -13.83% | 71 | 1,831 | 20.55% |
| QQQ230915P00337000 | 2023-06-02 12:32PM EDT | 337.00 | 7.91 | 7.74 | 7.81 | -1.06 | -11.82% | 25 | 2,924 | 20.40% |
| QQQ230915P00338000 | 2023-06-02 3:25PM EDT | 338.00 | 8.03 | 7.96 | 8.03 | -0.87 | -9.78% | 109 | 820 | 20.22% |
| QQQ230915P00339000 | 2023-06-02 2:50PM EDT | 339.00 | 8.26 | 8.21 | 8.27 | -1.00 | -10.80% | 30 | 610 | 20.05% |
| QQQ230915P00340000 | 2023-06-02 4:05PM EDT | 340.00 | 8.49 | 8.45 | 8.52 | -1.06 | -11.10% | 1,499 | 17,519 | 19.89% |
| QQQ230915P00341000 | 2023-06-02 2:33PM EDT | 341.00 | 8.79 | 8.71 | 8.78 | -1.12 | -11.30% | 18 | 523 | 19.73% |
| QQQ230915P00342000 | 2023-06-02 2:24PM EDT | 342.00 | 9.07 | 8.98 | 9.04 | -0.88 | -8.84% | 33 | 387 | 19.56% |
| QQQ230915P00343000 | 2023-06-02 2:33PM EDT | 343.00 | 9.32 | 9.25 | 9.31 | -1.02 | -9.86% | 11 | 868 | 19.39% |
| QQQ230915P00344000 | 2023-06-02 12:30PM EDT | 344.00 | 9.74 | 9.53 | 9.60 | -1.08 | -9.98% | 4 | 1,137 | 19.24% |
| QQQ230915P00345000 | 2023-06-02 4:12PM EDT | 345.00 | 9.80 | 9.82 | 9.88 | -1.21 | -10.99% | 431 | 1,276 | 19.06% |
| QQQ230915P00346000 | 2023-06-02 3:04PM EDT | 346.00 | 10.15 | 10.12 | 10.18 | -1.44 | -12.42% | 136 | 964 | 18.89% |
| QQQ230915P00347000 | 2023-06-02 2:25PM EDT | 347.00 | 10.53 | 10.42 | 10.49 | -1.23 | -10.46% | 58 | 1,436 | 18.73% |
| QQQ230915P00348000 | 2023-06-02 1:08PM EDT | 348.00 | 10.96 | 10.74 | 10.81 | -0.89 | -7.51% | 40 | 1,014 | 18.57% |
| QQQ230915P00349000 | 2023-06-02 2:32PM EDT | 349.00 | 11.07 | 11.07 | 11.14 | -1.12 | -9.19% | 59 | 490 | 18.41% |
| QQQ230915P00350000 | 2023-06-02 4:01PM EDT | 350.00 | 11.46 | 11.40 | 11.48 | -1.49 | -11.51% | 2,041 | 6,322 | 18.25% |
| QQQ230915P00351000 | 2023-06-02 2:50PM EDT | 351.00 | 11.81 | 11.75 | 11.82 | -1.55 | -11.60% | 27 | 526 | 18.07% |
| QQQ230915P00352000 | 2023-06-02 3:32PM EDT | 352.00 | 12.33 | 12.10 | 12.18 | -1.25 | -9.20% | 88 | 171 | 17.91% |
| QQQ230915P00353000 | 2023-06-02 3:13PM EDT | 353.00 | 12.58 | 12.46 | 12.55 | -1.30 | -9.37% | 235 | 365 | 17.74% |
| QQQ230915P00354000 | 2023-06-02 2:51PM EDT | 354.00 | 13.01 | 12.83 | 12.94 | -1.58 | -10.83% | 145 | 46 | 17.59% |
| QQQ230915P00355000 | 2023-06-02 3:26PM EDT | 355.00 | 13.33 | 13.22 | 13.33 | -1.82 | -12.01% | 269 | 546 | 17.42% |
| QQQ230915P00356000 | 2023-06-02 3:54PM EDT | 356.00 | 13.74 | 13.63 | 13.73 | -1.71 | -11.07% | 9 | 185 | 17.25% |
| QQQ230915P00357000 | 2023-06-02 3:53PM EDT | 357.00 | 14.15 | 14.04 | 14.14 | -3.04 | -17.68% | 28 | 154 | 17.08% |
| QQQ230915P00358000 | 2023-06-02 3:53PM EDT | 358.00 | 14.58 | 14.47 | 14.57 | -2.57 | -14.99% | 149 | 102 | 16.92% |
| QQQ230915P00359000 | 2023-06-02 11:15AM EDT | 359.00 | 15.09 | 14.91 | 15.02 | -2.86 | -15.93% | 12 | 156 | 16.76% |
| QQQ230915P00360000 | 2023-06-02 2:38PM EDT | 360.00 | 15.43 | 15.37 | 15.48 | -1.78 | -10.34% | 453 | 5,778 | 16.61% |
| QQQ230915P00361000 | 2023-06-01 1:49PM EDT | 361.00 | 17.74 | 15.83 | 15.95 | 0.00 | - | 161 | 161 | 16.44% |
| QQQ230915P00362000 | 2023-06-01 11:33AM EDT | 362.00 | 19.17 | 16.31 | 16.43 | 0.00 | - | 35 | 80 | 16.28% |
| QQQ230915P00363000 | 2023-06-02 12:40PM EDT | 363.00 | 16.95 | 16.78 | 16.92 | -1.80 | -9.60% | 2 | 169 | 16.11% |
| QQQ230915P00364000 | 2023-06-01 2:52PM EDT | 364.00 | 18.94 | 17.30 | 17.44 | 0.00 | - | 56 | 88 | 15.96% |
| QQQ230915P00365000 | 2023-06-02 3:23PM EDT | 365.00 | 17.92 | 17.84 | 17.96 | -1.70 | -8.66% | 140 | 63 | 15.79% |
| QQQ230915P00366000 | 2023-06-02 3:22PM EDT | 366.00 | 18.39 | 18.37 | 18.50 | -31.61 | -63.22% | 18 | 1 | 15.63% |
| QQQ230915P00367000 | 2023-06-02 11:13AM EDT | 367.00 | 19.20 | 18.88 | 19.06 | -2.43 | -11.23% | 10 | 7 | 15.47% |
| QQQ230915P00368000 | 2023-05-30 10:17AM EDT | 368.00 | 22.48 | 19.44 | 19.63 | 0.00 | - | 2 | 1 | 15.31% |
| QQQ230915P00369000 | 2023-06-02 10:27AM EDT | 369.00 | 21.40 | 20.02 | 20.27 | -0.74 | -3.34% | 1 | 1 | 15.23% |
| QQQ230915P00370000 | 2023-06-02 1:40PM EDT | 370.00 | 20.80 | 20.62 | 20.86 | -2.20 | -9.57% | 37 | 212 | 15.06% |
| QQQ230915P00371000 | 2023-04-17 2:29PM EDT | 371.00 | 54.25 | 39.65 | 39.92 | 0.00 | - | 48 | 0 | 40.30% |
| QQQ230915P00372000 | 2023-04-17 2:27PM EDT | 372.00 | 55.32 | 40.65 | 40.92 | 0.00 | - | - | 0 | 40.79% |
| QQQ230915P00373000 | 2023-06-02 10:31AM EDT | 373.00 | 23.84 | 22.46 | 22.81 | -4.23 | -15.07% | 1 | 4 | 14.67% |
| QQQ230915P00375000 | 2023-06-02 4:10PM EDT | 375.00 | 23.90 | 23.78 | 24.15 | -1.95 | -7.54% | 14 | 35 | 14.36% |
| QQQ230915P00379000 | 2023-06-02 9:30AM EDT | 379.00 | 27.76 | 26.61 | 27.01 | -43.76 | -61.19% | 1 | 0 | 13.73% |
| QQQ230915P00380000 | 2023-06-02 3:03PM EDT | 380.00 | 27.65 | 27.46 | 27.71 | -2.43 | -8.08% | 97 | 468 | 13.47% |
| QQQ230915P00385000 | 2023-06-02 11:49AM EDT | 385.00 | 31.67 | 31.27 | 31.69 | -1.43 | -4.32% | 1 | 389 | 12.64% |
| QQQ230915P00390000 | 2023-06-02 10:48AM EDT | 390.00 | 35.60 | 35.57 | 35.95 | -5.15 | -12.64% | 5 | 14 | 11.55% |
| QQQ230915P00395000 | 2023-04-26 3:51PM EDT | 395.00 | 83.40 | 45.61 | 46.01 | 0.00 | - | 2 | 2 | 24.56% |
| QQQ230915P00400000 | 2023-06-02 2:12PM EDT | 400.00 | 45.71 | 45.06 | 45.37 | -3.48 | -7.07% | 8 | 0 | 8.89% |
| QQQ230915P00405000 | 2023-03-28 10:05AM EDT | 405.00 | 98.58 | 82.24 | 85.41 | 0.00 | - | 2 | 0 | 68.52% |
| QQQ230915P00410000 | 2023-03-31 3:54PM EDT | 410.00 | 89.56 | 87.12 | 87.50 | 0.00 | - | 1 | 0 | 68.41% |
| QQQ230915P00415000 | 2023-01-05 4:02PM EDT | 415.00 | 152.15 | 108.81 | 109.28 | 0.00 | - | 2 | 0 | 92.71% |
| QQQ230915P00420000 | 2023-03-20 3:15PM EDT | 420.00 | 115.24 | 101.45 | 101.97 | 0.00 | - | 320 | 0 | 78.08% |
| QQQ230915P00425000 | 2023-01-31 3:30PM EDT | 425.00 | 131.51 | 130.99 | 131.53 | 0.00 | - | 2 | 0 | 112.60% |
| QQQ230915P00430000 | 2023-02-13 11:05AM EDT | 430.00 | 127.88 | 133.68 | 134.29 | 0.00 | - | 2 | 0 | 111.38% |
| QQQ230915P00435000 | 2023-03-20 3:16PM EDT | 435.00 | 130.24 | 116.44 | 116.95 | 0.00 | - | 180 | 0 | 83.32% |
| QQQ230915P00440000 | 2023-04-11 10:44AM EDT | 440.00 | 124.28 | 113.73 | 114.04 | 0.00 | - | 3 | 0 | 74.18% |
| QQQ230915P00445000 | 2023-02-13 11:08AM EDT | 445.00 | 142.94 | 148.71 | 149.30 | 0.00 | - | 2 | 0 | 116.54% |
| QQQ230915P00450000 | 2023-03-17 1:47PM EDT | 450.00 | 144.64 | 131.05 | 131.42 | 0.00 | - | 2 | 0 | 87.57% |
| QQQ230915P00455000 | 2023-01-30 11:56AM EDT | 455.00 | 163.81 | 163.45 | 163.97 | 0.00 | - | 64 | 0 | 126.02% |
| QQQ230915P00460000 | 2023-02-09 5:08PM EDT | 460.00 | 158.15 | 171.43 | 172.08 | 0.00 | - | 18 | 0 | 131.63% |
| QQQ230915P00465000 | 2023-01-30 12:30PM EDT | 465.00 | 172.56 | 173.44 | 173.93 | 0.00 | - | 50 | 0 | 129.10% |
| QQQ230915P00470000 | 2023-02-21 11:10AM EDT | 470.00 | 172.98 | 156.60 | 156.97 | 0.00 | - | 2 | 0 | 101.25% |
| QQQ230915P00475000 | 2023-01-31 12:15PM EDT | 475.00 | 182.36 | 180.95 | 181.45 | 0.00 | - | - | 0 | 128.80% |
| QQQ230915P00480000 | 2023-06-02 10:48AM EDT | 480.00 | 125.34 | 124.96 | 125.36 | -63.43 | -33.60% | 2 | 0 | 19.53% |
| QQQ230915P00485000 | 2023-01-30 4:59PM EDT | 485.00 | 194.57 | 193.44 | 193.96 | 0.00 | - | 82 | 0 | 135.01% |
| QQQ230915P00490000 | 2023-03-20 3:16PM EDT | 490.00 | 184.80 | 171.44 | 171.97 | 0.00 | - | 16 | 0 | 99.84% |
© 2023 Yahoo. Tutti i diritti riservati.