Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00190000 | 2022-12-22 1:27PM EST | 190.00 | 83.78 | 99.46 | 99.98 | 0.00 | - | 6 | 7 | 0.00% |
| QQQ230929C00200000 | 2023-01-11 1:46PM EST | 200.00 | 85.39 | 103.10 | 103.75 | 0.00 | - | - | 2 | 47.12% |
| QQQ230929C00215000 | 2022-11-14 11:28AM EST | 215.00 | 84.88 | 86.57 | 87.77 | 0.00 | - | 1 | 0 | 38.75% |
| QQQ230929C00220000 | 2023-01-09 9:54AM EST | 220.00 | 65.99 | 84.96 | 85.64 | 0.00 | - | 50 | 52 | 42.08% |
| QQQ230929C00225000 | 2022-11-17 9:30AM EST | 225.00 | 72.50 | 63.98 | 65.00 | 0.00 | - | 7 | 7 | 0.00% |
| QQQ230929C00230000 | 2023-01-05 1:00PM EST | 230.00 | 49.33 | 76.20 | 76.86 | 0.00 | - | 3 | 3 | 39.81% |
| QQQ230929C00235000 | 2022-10-17 9:10AM EST | 235.00 | 57.86 | 65.90 | 67.16 | 0.00 | - | 1 | 1 | 29.81% |
| QQQ230929C00240000 | 2023-01-18 9:47AM EST | 240.00 | 57.35 | 67.63 | 68.30 | 0.00 | - | 1 | 0 | 37.67% |
| QQQ230929C00244000 | 2023-01-03 1:26PM EST | 244.00 | 41.45 | 64.27 | 64.95 | 0.00 | - | 29 | 31 | 36.84% |
| QQQ230929C00245000 | 2023-01-13 11:52AM EST | 245.00 | 49.20 | 63.42 | 64.12 | 0.00 | - | 2 | 1 | 36.64% |
| QQQ230929C00246000 | 2023-01-03 3:15PM EST | 246.00 | 41.31 | 62.61 | 63.29 | 0.00 | - | 3 | 18 | 36.44% |
| QQQ230929C00247000 | 2023-01-13 11:52AM EST | 247.00 | 47.69 | 61.79 | 62.46 | 0.00 | - | 2 | 31 | 36.23% |
| QQQ230929C00248000 | 2022-12-14 11:23AM EST | 248.00 | 60.84 | 49.07 | 49.56 | 0.00 | - | 1 | 3 | 15.58% |
| QQQ230929C00250000 | 2023-01-26 3:57PM EST | 250.00 | 57.00 | 59.27 | 60.00 | 0.00 | - | 4 | 35 | 35.63% |
| QQQ230929C00252000 | 2022-12-15 12:31PM EST | 252.00 | 48.11 | 46.09 | 46.52 | 0.00 | - | - | 1 | 16.87% |
| QQQ230929C00254000 | 2022-10-07 12:56PM EST | 254.00 | 46.11 | 39.36 | 40.34 | 0.00 | - | 20 | 20 | 0.00% |
| QQQ230929C00255000 | 2023-01-13 9:50AM EST | 255.00 | 41.70 | 55.28 | 55.95 | 0.00 | - | 1 | 35 | 34.64% |
| QQQ230929C00260000 | 2023-01-27 3:24PM EST | 260.00 | 52.81 | 51.33 | 52.00 | +3.98 | +8.15% | 10 | 17 | 33.70% |
| QQQ230929C00261000 | 2023-01-04 3:53PM EST | 261.00 | 31.03 | 50.55 | 51.22 | 0.00 | - | - | 1 | 33.51% |
| QQQ230929C00262000 | 2023-01-26 12:42PM EST | 262.00 | 45.59 | 49.77 | 50.44 | 0.00 | - | 1 | 6 | 33.32% |
| QQQ230929C00263000 | 2023-01-05 1:09PM EST | 263.00 | 28.33 | 49.00 | 49.67 | 0.00 | - | 1 | 8 | 33.14% |
| QQQ230929C00264000 | 2023-01-12 2:58PM EST | 264.00 | 37.14 | 48.23 | 48.90 | 0.00 | - | 1 | 19 | 32.95% |
| QQQ230929C00265000 | 2023-01-27 2:43PM EST | 265.00 | 48.53 | 47.47 | 48.13 | +4.61 | +10.50% | 5 | 404 | 32.76% |
| QQQ230929C00266000 | 2023-01-27 3:56PM EST | 266.00 | 47.24 | 46.70 | 47.37 | +5.42 | +12.96% | 10 | 52 | 32.58% |
| QQQ230929C00267000 | 2023-01-06 11:11AM EST | 267.00 | 27.91 | 45.95 | 46.61 | 0.00 | - | 1 | 247 | 32.39% |
| QQQ230929C00268000 | 2023-01-11 11:49AM EST | 268.00 | 32.79 | 45.19 | 45.86 | 0.00 | - | 1 | 392 | 32.22% |
| QQQ230929C00269000 | 2023-01-26 9:58AM EST | 269.00 | 39.87 | 44.44 | 45.11 | 0.00 | - | 1 | 224 | 32.03% |
| QQQ230929C00270000 | 2023-01-24 11:21AM EST | 270.00 | 38.55 | 43.70 | 44.29 | 0.00 | - | 3 | 2,186 | 31.77% |
| QQQ230929C00271000 | 2023-01-11 10:27AM EST | 271.00 | 30.97 | 42.95 | 43.55 | 0.00 | - | 2 | 233 | 31.59% |
| QQQ230929C00272000 | 2023-01-10 10:41AM EST | 272.00 | 27.62 | 42.22 | 42.81 | 0.00 | - | 572 | 589 | 31.41% |
| QQQ230929C00273000 | 2023-01-05 1:55PM EST | 273.00 | 23.35 | 41.48 | 42.14 | 0.00 | - | 1 | 22 | 31.31% |
| QQQ230929C00274000 | 2023-01-05 12:50PM EST | 274.00 | 22.49 | 40.76 | 41.42 | 0.00 | - | 1 | 31 | 31.14% |
| QQQ230929C00275000 | 2023-01-19 10:23AM EST | 275.00 | 27.38 | 40.03 | 40.69 | 0.00 | - | 10 | 704 | 30.96% |
| QQQ230929C00276000 | 2023-01-13 9:41AM EST | 276.00 | 28.33 | 39.31 | 39.96 | 0.00 | - | 1 | 12 | 30.77% |
| QQQ230929C00277000 | 2023-01-17 11:27AM EST | 277.00 | 29.20 | 38.60 | 39.25 | 0.00 | - | 4 | 41 | 30.60% |
| QQQ230929C00278000 | 2023-01-23 12:16PM EST | 278.00 | 33.40 | 37.89 | 38.54 | 0.00 | - | 1 | 353 | 30.43% |
| QQQ230929C00279000 | 2023-01-13 3:26PM EST | 279.00 | 28.20 | 37.18 | 37.79 | 0.00 | - | 1 | 257 | 30.21% |
| QQQ230929C00280000 | 2023-01-25 9:37AM EST | 280.00 | 28.00 | 36.48 | 37.12 | 0.00 | - | 1 | 165 | 30.07% |
| QQQ230929C00281000 | 2023-01-20 2:51PM EST | 281.00 | 26.72 | 35.78 | 36.34 | 0.00 | - | 2 | 21 | 29.81% |
| QQQ230929C00282000 | 2023-01-12 10:15AM EST | 282.00 | 25.76 | 35.10 | 35.73 | 0.00 | - | 2 | 86 | 29.72% |
| QQQ230929C00283000 | 2023-01-26 9:32AM EST | 283.00 | 31.88 | 34.42 | 35.06 | 0.00 | - | 1 | 32 | 29.57% |
| QQQ230929C00284000 | 2023-01-26 9:32AM EST | 284.00 | 31.25 | 33.74 | 34.29 | 0.00 | - | 1 | 11 | 29.31% |
| QQQ230929C00285000 | 2023-01-27 1:22PM EST | 285.00 | 33.03 | 33.06 | 33.59 | +2.08 | +6.72% | 5 | 376 | 29.11% |
| QQQ230929C00286000 | 2023-01-18 10:38AM EST | 286.00 | 24.99 | 32.39 | 32.92 | 0.00 | - | 1 | 70 | 28.95% |
| QQQ230929C00287000 | 2023-01-26 9:46AM EST | 287.00 | 28.70 | 31.72 | 32.28 | 0.00 | - | 3 | 3 | 28.81% |
| QQQ230929C00288000 | 2023-01-25 9:44AM EST | 288.00 | 23.57 | 31.06 | 31.68 | 0.00 | - | 1 | 4 | 28.70% |
| QQQ230929C00289000 | 2023-01-26 12:39PM EST | 289.00 | 26.96 | 30.41 | 30.95 | 0.00 | - | 10 | 10 | 28.46% |
| QQQ230929C00290000 | 2023-01-27 4:02PM EST | 290.00 | 30.10 | 29.76 | 30.29 | +3.90 | +14.89% | 9 | 88 | 28.28% |
| QQQ230929C00291000 | 2023-01-26 2:52PM EST | 291.00 | 26.35 | 29.12 | 29.65 | 0.00 | - | 2 | 86 | 28.12% |
| QQQ230929C00293000 | 2023-01-25 11:46AM EST | 293.00 | 20.92 | 27.85 | 28.42 | 0.00 | - | 1 | 2 | 27.84% |
| QQQ230929C00294000 | 2023-01-27 1:52PM EST | 294.00 | 27.84 | 27.23 | 27.84 | +2.68 | +10.65% | 1 | 7 | 27.72% |
| QQQ230929C00295000 | 2023-01-27 1:52PM EST | 295.00 | 27.24 | 26.61 | 27.15 | +2.33 | +9.35% | 2 | 368 | 27.49% |
| QQQ230929C00296000 | 2023-01-26 2:14PM EST | 296.00 | 23.43 | 26.00 | 26.60 | 0.00 | - | 3 | 79 | 27.40% |
| QQQ230929C00297000 | 2023-01-25 11:46AM EST | 297.00 | 18.80 | 25.44 | 25.85 | 0.00 | - | 1 | 48 | 27.09% |
| QQQ230929C00298000 | 2023-01-27 4:13PM EST | 298.00 | 25.08 | 24.85 | 25.25 | +4.21 | +20.17% | 1 | 240 | 26.93% |
| QQQ230929C00300000 | 2023-01-27 3:38PM EST | 300.00 | 24.90 | 23.67 | 24.07 | +4.38 | +21.35% | 59 | 470 | 26.62% |
| QQQ230929C00305000 | 2023-01-27 3:57PM EST | 305.00 | 21.23 | 20.84 | 21.25 | +2.18 | +11.44% | 232 | 691 | 25.87% |
| QQQ230929C00310000 | 2023-01-27 1:46PM EST | 310.00 | 18.59 | 18.30 | 18.50 | +3.30 | +21.58% | 10 | 185 | 25.04% |
| QQQ230929C00315000 | 2023-01-27 3:45PM EST | 315.00 | 16.53 | 15.84 | 16.09 | +3.07 | +22.81% | 14 | 598 | 24.39% |
| QQQ230929C00320000 | 2023-01-27 2:57PM EST | 320.00 | 14.25 | 13.50 | 13.85 | +2.83 | +24.78% | 3 | 753 | 23.74% |
| QQQ230929C00325000 | 2023-01-27 3:46PM EST | 325.00 | 12.13 | 11.52 | 11.74 | +4.86 | +66.85% | 74 | 1,917 | 23.04% |
| QQQ230929C00330000 | 2023-01-27 3:50PM EST | 330.00 | 10.10 | 9.67 | 9.89 | +1.66 | +19.67% | 266 | 704 | 22.44% |
| QQQ230929C00335000 | 2023-01-27 10:00AM EST | 335.00 | 7.30 | 8.02 | 8.25 | +0.92 | +14.42% | 1 | 178 | 21.88% |
| QQQ230929C00340000 | 2023-01-27 2:58PM EST | 340.00 | 7.03 | 6.59 | 6.82 | +1.92 | +37.57% | 68 | 136 | 21.36% |
| QQQ230929C00345000 | 2023-01-27 2:36PM EST | 345.00 | 5.68 | 5.37 | 5.59 | +2.53 | +80.32% | 80 | 161 | 20.89% |
| QQQ230929C00350000 | 2023-01-27 2:54PM EST | 350.00 | 4.74 | 4.34 | 4.54 | +1.36 | +40.24% | 25 | 527 | 20.46% |
| QQQ230929C00355000 | 2023-01-27 12:36PM EST | 355.00 | 3.46 | 3.47 | 3.67 | +0.63 | +22.26% | 7 | 86 | 20.10% |
| QQQ230929C00360000 | 2023-01-27 3:22PM EST | 360.00 | 3.00 | 2.76 | 2.94 | +0.58 | +23.97% | 9 | 407 | 19.76% |
| QQQ230929C00365000 | 2023-01-27 4:00PM EST | 365.00 | 2.28 | 2.12 | 2.38 | +0.66 | +40.74% | 8 | 103 | 19.55% |
| QQQ230929C00370000 | 2023-01-27 3:07PM EST | 370.00 | 2.00 | 1.67 | 1.87 | +0.52 | +35.14% | 4 | 41 | 19.24% |
| QQQ230929C00375000 | 2023-01-27 3:32PM EST | 375.00 | 1.58 | 1.38 | 1.47 | +0.40 | +33.90% | 108 | 73 | 19.00% |
| QQQ230929C00380000 | 2023-01-27 1:12PM EST | 380.00 | 1.05 | 1.08 | 1.19 | +0.36 | +52.17% | 2 | 144 | 18.92% |
| QQQ230929C00385000 | 2023-01-25 9:51AM EST | 385.00 | 0.49 | 0.78 | 0.97 | 0.00 | - | 1 | 255 | 18.89% |
| QQQ230929C00390000 | 2023-01-26 9:35AM EST | 390.00 | 0.56 | 0.61 | 0.77 | 0.00 | - | 8 | 156 | 18.78% |
| QQQ230929C00395000 | 2023-01-24 12:05PM EST | 395.00 | 0.41 | 0.52 | 0.63 | 0.00 | - | 1 | 13 | 18.79% |
| QQQ230929C00400000 | 2023-01-27 3:28PM EST | 400.00 | 0.48 | 0.41 | 0.48 | +0.15 | +45.45% | 114 | 237 | 18.59% |
| QQQ230929C00405000 | 2023-01-26 9:36AM EST | 405.00 | 0.31 | 0.26 | 0.42 | 0.00 | - | 2 | 13 | 18.81% |
| QQQ230929C00410000 | 2023-01-17 10:59AM EST | 410.00 | 0.28 | 0.20 | 0.36 | 0.00 | - | 1 | 2 | 18.97% |
| QQQ230929C00415000 | 2023-01-27 9:43AM EST | 415.00 | 0.22 | 0.20 | 0.31 | +0.05 | +29.41% | 1 | 48 | 19.14% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00185000 | 2023-01-27 2:55PM EST | 185.00 | 1.50 | 1.48 | 1.67 | -0.12 | -7.41% | 1 | 154 | 36.30% |
| QQQ230929P00190000 | 2023-01-27 3:46PM EST | 190.00 | 1.71 | 1.68 | 1.80 | -0.14 | -7.57% | 3 | 1,565 | 35.14% |
| QQQ230929P00195000 | 2023-01-25 10:24AM EST | 195.00 | 2.63 | 1.91 | 2.02 | 0.00 | - | 9 | 30 | 34.31% |
| QQQ230929P00200000 | 2023-01-26 3:45PM EST | 200.00 | 2.34 | 2.16 | 2.27 | 0.00 | - | 14 | 153 | 33.51% |
| QQQ230929P00205000 | 2023-01-27 12:25PM EST | 205.00 | 2.37 | 2.45 | 2.56 | -0.27 | -10.23% | 62 | 109 | 32.75% |
| QQQ230929P00210000 | 2023-01-27 1:57PM EST | 210.00 | 2.67 | 2.76 | 2.87 | -0.31 | -10.40% | 80 | 408 | 31.97% |
| QQQ230929P00215000 | 2023-01-27 9:39AM EST | 215.00 | 3.27 | 3.01 | 3.22 | -0.19 | -5.49% | 50 | 196 | 31.21% |
| QQQ230929P00220000 | 2023-01-27 11:03AM EST | 220.00 | 3.59 | 3.40 | 3.61 | -0.13 | -3.49% | 13 | 429 | 30.46% |
| QQQ230929P00225000 | 2023-01-27 1:06PM EST | 225.00 | 3.86 | 3.83 | 4.04 | -0.34 | -8.10% | 6 | 438 | 29.72% |
| QQQ230929P00230000 | 2023-01-26 3:54PM EST | 230.00 | 4.74 | 4.36 | 4.53 | 0.00 | - | 15 | 1,561 | 29.00% |
| QQQ230929P00235000 | 2023-01-27 2:21PM EST | 235.00 | 4.77 | 4.90 | 5.07 | -1.95 | -29.02% | 4 | 203 | 28.28% |
| QQQ230929P00240000 | 2023-01-27 2:21PM EST | 240.00 | 5.36 | 5.50 | 5.68 | -0.67 | -11.11% | 7 | 1,782 | 27.58% |
| QQQ230929P00244000 | 2022-12-27 2:38PM EST | 244.00 | 15.57 | 6.49 | 6.68 | 0.00 | - | 4 | 8 | 27.80% |
| QQQ230929P00245000 | 2023-01-27 3:32PM EST | 245.00 | 6.03 | 6.17 | 6.36 | -0.64 | -9.60% | 27 | 506 | 26.90% |
| QQQ230929P00246000 | 2023-01-23 11:07AM EST | 246.00 | 7.86 | 6.32 | 6.51 | 0.00 | - | 1 | 1 | 26.77% |
| QQQ230929P00247000 | 2022-12-29 10:00AM EST | 247.00 | 16.07 | 6.51 | 6.67 | 0.00 | - | 5 | 6 | 26.65% |
| QQQ230929P00248000 | 2023-01-10 9:48AM EST | 248.00 | 13.57 | 6.62 | 6.82 | 0.00 | - | - | 25 | 26.51% |
| QQQ230929P00250000 | 2023-01-27 3:55PM EST | 250.00 | 7.07 | 6.93 | 7.11 | -0.38 | -5.10% | 214 | 5,505 | 26.21% |
| QQQ230929P00251000 | 2023-01-27 9:58AM EST | 251.00 | 7.41 | 7.12 | 7.27 | -10.26 | -58.06% | 62 | 4 | 26.07% |
| QQQ230929P00252000 | 2023-01-25 2:24PM EST | 252.00 | 8.71 | 7.29 | 7.46 | 0.00 | - | 5 | 602 | 25.97% |
| QQQ230929P00253000 | 2022-10-21 9:24AM EST | 253.00 | 21.03 | 14.99 | 15.38 | 0.00 | - | 1 | 1 | 36.47% |
| QQQ230929P00254000 | 2023-01-27 10:45AM EST | 254.00 | 7.77 | 7.62 | 7.78 | -10.41 | -57.26% | 152 | 81 | 25.67% |
| QQQ230929P00255000 | 2023-01-27 11:58AM EST | 255.00 | 7.67 | 7.79 | 7.95 | -1.80 | -19.01% | 49 | 285 | 25.53% |
| QQQ230929P00256000 | 2023-01-05 9:50AM EST | 256.00 | 19.54 | 7.92 | 8.13 | 0.00 | - | 1 | 42 | 25.40% |
| QQQ230929P00257000 | 2023-01-26 3:44PM EST | 257.00 | 8.77 | 8.14 | 8.30 | 0.00 | - | 59 | 247 | 25.24% |
| QQQ230929P00258000 | 2023-01-12 2:09PM EST | 258.00 | 13.33 | 8.28 | 8.49 | 0.00 | - | 1 | 5 | 25.11% |
| QQQ230929P00259000 | 2023-01-13 3:54PM EST | 259.00 | 8.82 | 8.51 | 8.68 | -4.03 | -31.36% | 23 | 3 | 24.98% |
| QQQ230929P00260000 | 2023-01-27 3:33PM EST | 260.00 | 8.44 | 8.70 | 8.87 | -0.93 | -9.93% | 30 | 3,360 | 24.84% |
| QQQ230929P00261000 | 2023-01-27 3:47PM EST | 261.00 | 8.82 | 8.85 | 9.07 | -12.01 | -57.66% | 5 | 276 | 24.71% |
| QQQ230929P00262000 | 2023-01-27 10:01AM EST | 262.00 | 9.43 | 9.09 | 9.26 | -1.46 | -13.41% | 5 | 110 | 24.56% |
| QQQ230929P00263000 | 2023-01-27 3:46PM EST | 263.00 | 9.22 | 9.30 | 9.47 | -3.38 | -26.83% | 5 | 102 | 24.43% |
| QQQ230929P00264000 | 2023-01-26 3:41PM EST | 264.00 | 10.21 | 9.50 | 9.67 | 0.00 | - | 2 | 191 | 24.28% |
| QQQ230929P00265000 | 2023-01-27 3:43PM EST | 265.00 | 9.49 | 9.71 | 9.88 | -3.57 | -27.34% | 1 | 6,124 | 24.14% |
| QQQ230929P00266000 | 2023-01-25 9:40AM EST | 266.00 | 13.34 | 9.92 | 10.10 | 0.00 | - | 2 | 648 | 24.01% |
| QQQ230929P00267000 | 2023-01-27 3:44PM EST | 267.00 | 9.96 | 10.14 | 10.32 | -2.20 | -18.09% | 52 | 193 | 23.87% |
| QQQ230929P00268000 | 2023-01-27 3:45PM EST | 268.00 | 10.27 | 10.37 | 10.55 | -2.92 | -22.14% | 36 | 760 | 23.74% |
| QQQ230929P00269000 | 2023-01-03 10:11AM EST | 269.00 | 24.39 | 10.59 | 10.78 | 0.00 | - | 72 | 207 | 23.60% |
| QQQ230929P00270000 | 2023-01-27 4:13PM EST | 270.00 | 10.95 | 10.82 | 11.01 | -0.65 | -5.60% | 15 | 454 | 23.46% |
| QQQ230929P00271000 | 2023-01-27 12:53PM EST | 271.00 | 10.86 | 11.06 | 11.25 | -3.37 | -23.68% | 5 | 184 | 23.32% |
| QQQ230929P00272000 | 2023-01-26 9:48AM EST | 272.00 | 12.44 | 11.30 | 11.49 | 0.00 | - | 3 | 46 | 23.18% |
| QQQ230929P00273000 | 2023-01-19 11:36AM EST | 273.00 | 19.59 | 11.55 | 11.73 | 0.00 | - | 1 | 255 | 23.03% |
| QQQ230929P00274000 | 2023-01-26 3:45PM EST | 274.00 | 12.75 | 11.80 | 11.98 | 0.00 | - | 1 | 152 | 22.89% |
| QQQ230929P00275000 | 2023-01-27 3:43PM EST | 275.00 | 11.75 | 12.05 | 12.24 | -1.38 | -10.51% | 2 | 295 | 22.75% |
| QQQ230929P00276000 | 2023-01-26 9:45AM EST | 276.00 | 13.65 | 12.31 | 12.50 | 0.00 | - | 101 | 326 | 22.61% |
| QQQ230929P00277000 | 2023-01-25 12:25PM EST | 277.00 | 16.16 | 12.58 | 12.77 | 0.00 | - | 48 | 54 | 22.48% |
| QQQ230929P00278000 | 2023-01-27 1:22PM EST | 278.00 | 12.80 | 12.85 | 13.04 | -1.03 | -7.45% | 1 | 350 | 22.33% |
| QQQ230929P00279000 | 2023-01-27 11:00AM EST | 279.00 | 13.71 | 13.13 | 13.32 | -0.61 | -4.26% | 1 | 83 | 22.19% |
| QQQ230929P00280000 | 2023-01-27 4:13PM EST | 280.00 | 13.49 | 13.41 | 13.59 | -0.97 | -6.71% | 7 | 333 | 22.04% |
| QQQ230929P00281000 | 2023-01-25 11:44AM EST | 281.00 | 17.80 | 13.69 | 13.88 | 0.00 | - | 1 | 158 | 21.90% |
| QQQ230929P00282000 | 2023-01-27 3:20PM EST | 282.00 | 13.68 | 13.99 | 14.17 | -4.26 | -23.75% | 2 | 396 | 21.75% |
| QQQ230929P00283000 | 2023-01-27 1:27PM EST | 283.00 | 14.18 | 14.29 | 14.46 | -4.41 | -23.72% | 1 | 64 | 21.60% |
| QQQ230929P00284000 | 2023-01-25 1:17PM EST | 284.00 | 18.22 | 14.60 | 14.77 | 0.00 | - | 2 | 38 | 21.46% |
| QQQ230929P00285000 | 2023-01-26 3:29PM EST | 285.00 | 15.99 | 14.92 | 15.08 | 0.00 | - | 12 | 169 | 21.32% |
| QQQ230929P00286000 | 2023-01-27 11:34AM EST | 286.00 | 15.03 | 15.23 | 15.40 | -3.73 | -19.88% | 2 | 53 | 21.18% |
| QQQ230929P00287000 | 2023-01-26 1:20PM EST | 287.00 | 17.43 | 15.56 | 15.73 | 0.00 | - | 2 | 26 | 21.04% |
| QQQ230929P00288000 | 2023-01-27 1:00PM EST | 288.00 | 15.72 | 15.88 | 16.05 | -2.13 | -11.93% | 2 | 188 | 20.89% |
| QQQ230929P00289000 | 2023-01-26 11:02AM EST | 289.00 | 18.58 | 16.20 | 16.40 | 0.00 | - | 1 | 331 | 20.76% |
| QQQ230929P00290000 | 2023-01-27 3:53PM EST | 290.00 | 16.54 | 16.56 | 16.74 | -1.48 | -8.21% | 3 | 277 | 20.61% |
| QQQ230929P00291000 | 2023-01-26 10:31AM EST | 291.00 | 18.62 | 16.91 | 17.08 | 0.00 | - | 1 | 65 | 20.45% |
| QQQ230929P00292000 | 2023-01-27 3:53PM EST | 292.00 | 17.22 | 17.26 | 17.44 | -1.64 | -8.70% | 3 | 142 | 20.31% |
| QQQ230929P00293000 | 2023-01-26 3:47PM EST | 293.00 | 19.04 | 17.60 | 17.81 | 0.00 | - | 21 | 163 | 20.18% |
| QQQ230929P00294000 | 2023-01-27 10:49AM EST | 294.00 | 18.95 | 18.00 | 18.18 | -2.17 | -10.27% | 7 | 99 | 20.03% |
| QQQ230929P00295000 | 2023-01-27 10:36AM EST | 295.00 | 18.78 | 18.34 | 18.57 | -1.68 | -8.21% | 2 | 20 | 19.90% |
| QQQ230929P00296000 | 2023-01-27 3:07PM EST | 296.00 | 18.19 | 18.73 | 18.95 | -5.78 | -24.11% | 5 | 90 | 19.75% |
| QQQ230929P00297000 | 2023-01-27 2:51PM EST | 297.00 | 18.72 | 19.11 | 19.32 | -2.87 | -13.29% | 26 | 300 | 19.57% |
| QQQ230929P00298000 | 2023-01-25 3:01PM EST | 298.00 | 23.11 | 19.51 | 19.74 | 0.00 | - | 113 | 242 | 19.45% |
| QQQ230929P00300000 | 2023-01-27 1:52PM EST | 300.00 | 19.96 | 20.36 | 20.55 | -2.14 | -9.68% | 13 | 249 | 19.14% |
| QQQ230929P00305000 | 2023-01-27 3:57PM EST | 305.00 | 22.54 | 22.48 | 22.77 | -2.92 | -11.47% | 236 | 160 | 18.42% |
| QQQ230929P00310000 | 2023-01-27 3:12PM EST | 310.00 | 24.14 | 24.90 | 25.18 | -2.86 | -10.59% | 14 | 324 | 17.65% |
| QQQ230929P00315000 | 2023-01-27 2:54PM EST | 315.00 | 26.98 | 27.43 | 28.00 | -6.21 | -18.71% | 10 | 18 | 17.07% |
| QQQ230929P00320000 | 2023-01-27 3:57PM EST | 320.00 | 30.57 | 30.32 | 30.88 | -2.43 | -7.36% | 123 | 29 | 16.26% |
| QQQ230929P00325000 | 2023-01-24 10:59AM EST | 325.00 | 39.00 | 33.48 | 34.14 | 0.00 | - | 1 | 9 | 15.58% |
| QQQ230929P00330000 | 2023-01-25 3:41PM EST | 330.00 | 43.76 | 36.94 | 37.52 | 0.00 | - | 1 | 18 | 14.69% |
| QQQ230929P00335000 | 2023-01-17 12:52PM EST | 335.00 | 53.85 | 40.68 | 41.33 | 0.00 | - | 2 | 2 | 13.98% |
| QQQ230929P00340000 | 2023-01-27 3:12PM EST | 340.00 | 43.40 | 44.50 | 45.26 | -9.00 | -17.18% | 78 | 1 | 12.96% |
| QQQ230929P00345000 | 2022-12-15 10:47AM EST | 345.00 | 66.70 | 64.22 | 64.70 | 0.00 | - | 1 | 0 | 33.66% |
| QQQ230929P00350000 | 2023-01-27 2:19PM EST | 350.00 | 52.97 | 53.64 | 54.30 | -9.27 | -14.89% | 10 | 0 | 11.99% |
| QQQ230929P00360000 | 2022-11-14 9:57AM EST | 360.00 | 75.83 | 70.37 | 72.05 | 0.00 | - | 2 | 3 | 28.16% |
| QQQ230929P00365000 | 2022-12-12 12:20PM EST | 365.00 | 82.70 | 87.31 | 87.80 | 0.00 | - | 1 | 0 | 42.39% |
| QQQ230929P00370000 | 2023-01-23 12:35PM EST | 370.00 | 81.27 | 73.49 | 74.19 | 0.00 | - | 5 | 0 | 14.53% |
| QQQ230929P00375000 | 2022-12-22 10:26AM EST | 375.00 | 108.39 | 92.17 | 92.71 | 0.00 | - | - | 0 | 38.79% |
| QQQ230929P00400000 | 2023-01-17 12:52PM EST | 400.00 | 118.56 | 101.67 | 105.44 | 0.00 | - | 2 | 0 | 23.61% |
© 2023 Yahoo. Tutti i diritti riservati.
