QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929C00190000 | 2023-02-02 4:21PM EDT | 190.00 | 126.00 | 115.07 | 115.55 | 0.00 | - | 6 | 7 | 0.00% |
| QQQ230929C00200000 | 2023-03-01 3:32PM EDT | 200.00 | 97.70 | 125.89 | 126.32 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ230929C00210000 | 2023-04-28 11:21AM EDT | 210.00 | 114.51 | 142.07 | 142.71 | 0.00 | - | 2 | 104 | 63.88% |
| QQQ230929C00215000 | 2022-11-14 12:28PM EDT | 215.00 | 84.88 | 86.57 | 87.77 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230929C00220000 | 2023-01-31 4:04PM EDT | 220.00 | 83.18 | 81.73 | 82.27 | 0.00 | - | 50 | 51 | 0.00% |
| QQQ230929C00225000 | 2023-05-10 1:11PM EDT | 225.00 | 102.84 | 127.54 | 128.17 | 0.00 | - | 3 | 10 | 58.44% |
| QQQ230929C00230000 | 2023-03-31 3:37PM EDT | 230.00 | 97.10 | 98.01 | 98.39 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ230929C00235000 | 2022-10-17 10:10AM EDT | 235.00 | 57.86 | 65.90 | 67.16 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230929C00240000 | 2023-05-26 12:02PM EDT | 240.00 | 111.50 | 113.12 | 113.74 | +24.84 | +28.66% | 8 | 9 | 53.36% |
| QQQ230929C00244000 | 2023-01-03 2:26PM EDT | 244.00 | 41.45 | 76.28 | 80.55 | 0.00 | - | 29 | 31 | 0.00% |
| QQQ230929C00245000 | 2023-01-13 12:52PM EDT | 245.00 | 49.20 | 67.20 | 67.68 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ230929C00246000 | 2023-01-03 4:15PM EDT | 246.00 | 41.31 | 74.88 | 78.86 | 0.00 | - | 3 | 18 | 0.00% |
| QQQ230929C00247000 | 2023-04-24 12:31PM EDT | 247.00 | 75.16 | 89.63 | 90.30 | 0.00 | - | 20 | 30 | 0.00% |
| QQQ230929C00248000 | 2022-12-14 12:23PM EDT | 248.00 | 60.84 | 49.07 | 49.56 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ230929C00249000 | 2023-04-25 9:55AM EDT | 249.00 | 72.83 | 93.27 | 93.67 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ230929C00250000 | 2023-05-02 11:33AM EDT | 250.00 | 75.03 | 103.53 | 104.20 | 0.00 | - | 1 | 83 | 50.09% |
| QQQ230929C00251000 | 2023-04-25 9:42AM EDT | 251.00 | 71.42 | 91.36 | 91.76 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ230929C00252000 | 2023-04-24 2:54PM EDT | 252.00 | 71.64 | 84.97 | 85.63 | 0.00 | - | 13 | 6 | 0.00% |
| QQQ230929C00253000 | 2023-04-24 12:19PM EDT | 253.00 | 69.50 | 84.03 | 84.70 | 0.00 | - | 10 | 9 | 0.00% |
| QQQ230929C00254000 | 2023-04-25 9:41AM EDT | 254.00 | 69.02 | 88.52 | 88.92 | 0.00 | - | 2 | 21 | 0.00% |
| QQQ230929C00255000 | 2023-04-24 12:33PM EDT | 255.00 | 67.97 | 82.19 | 82.85 | 0.00 | - | 3 | 28 | 0.00% |
| QQQ230929C00256000 | 2023-04-25 10:49AM EDT | 256.00 | 66.16 | 89.26 | 89.55 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ230929C00258000 | 2023-04-24 2:50PM EDT | 258.00 | 66.32 | 79.41 | 80.08 | 0.00 | - | 12 | 7 | 0.00% |
| QQQ230929C00259000 | 2023-04-24 12:14PM EDT | 259.00 | 64.11 | 78.49 | 79.15 | 0.00 | - | - | 1 | 0.00% |
| QQQ230929C00260000 | 2023-05-26 3:50PM EDT | 260.00 | 93.68 | 94.08 | 94.74 | +8.31 | +9.73% | 10 | 66 | 47.88% |
| QQQ230929C00261000 | 2023-03-07 12:00PM EDT | 261.00 | 50.40 | 66.96 | 67.31 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ230929C00262000 | 2023-04-28 10:42AM EDT | 262.00 | 67.10 | 92.26 | 92.86 | 0.00 | - | 3 | 10 | 47.27% |
| QQQ230929C00263000 | 2023-05-15 10:55AM EDT | 263.00 | 69.40 | 91.32 | 91.93 | 0.00 | - | 10 | 19 | 46.99% |
| QQQ230929C00264000 | 2023-01-12 3:58PM EDT | 264.00 | 37.14 | 52.15 | 52.55 | 0.00 | - | 1 | 19 | 0.00% |
| QQQ230929C00265000 | 2023-04-24 1:15PM EDT | 265.00 | 59.59 | 72.99 | 73.66 | 0.00 | - | 94 | 355 | 0.00% |
| QQQ230929C00266000 | 2023-04-24 3:42PM EDT | 266.00 | 59.58 | 72.08 | 72.74 | 0.00 | - | 132 | 126 | 0.00% |
| QQQ230929C00267000 | 2023-05-25 1:32PM EDT | 267.00 | 79.38 | 87.58 | 88.18 | 0.00 | - | 1 | 250 | 45.77% |
| QQQ230929C00268000 | 2023-02-13 12:43PM EDT | 268.00 | 53.03 | 46.43 | 46.98 | 0.00 | - | 1 | 391 | 0.00% |
| QQQ230929C00269000 | 2023-04-24 2:10PM EDT | 269.00 | 56.97 | 69.41 | 70.03 | 0.00 | - | 2 | 215 | 0.00% |
| QQQ230929C00270000 | 2023-04-28 12:17PM EDT | 270.00 | 60.15 | 84.79 | 85.39 | 0.00 | - | 1 | 2,039 | 44.89% |
| QQQ230929C00271000 | 2023-04-24 2:50PM EDT | 271.00 | 55.10 | 67.61 | 68.23 | 0.00 | - | 4 | 227 | 0.00% |
| QQQ230929C00272000 | 2023-03-07 1:39PM EDT | 272.00 | 43.36 | 57.71 | 58.05 | 0.00 | - | 6 | 594 | 0.00% |
| QQQ230929C00273000 | 2023-05-11 12:51PM EDT | 273.00 | 61.43 | 81.95 | 82.61 | 0.00 | - | 2 | 23 | 44.03% |
| QQQ230929C00274000 | 2023-05-17 12:56PM EDT | 274.00 | 63.80 | 81.08 | 81.68 | 0.00 | - | 1 | 81 | 43.73% |
| QQQ230929C00275000 | 2023-05-25 12:30PM EDT | 275.00 | 72.00 | 80.16 | 80.76 | 0.00 | - | 1 | 690 | 43.45% |
| QQQ230929C00276000 | 2023-04-25 12:29PM EDT | 276.00 | 48.30 | 70.83 | 71.11 | 0.00 | - | 2 | 12 | 0.00% |
| QQQ230929C00277000 | 2023-04-25 11:59AM EDT | 277.00 | 47.72 | 69.92 | 70.21 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ230929C00278000 | 2023-05-18 10:26AM EDT | 278.00 | 63.67 | 77.40 | 78.00 | 0.00 | - | 1 | 376 | 42.59% |
| QQQ230929C00279000 | 2023-04-28 10:47AM EDT | 279.00 | 52.60 | 76.42 | 77.08 | 0.00 | - | 3 | 255 | 42.30% |
| QQQ230929C00280000 | 2023-04-25 1:26PM EDT | 280.00 | 44.53 | 67.22 | 67.51 | 0.00 | - | 13 | 191 | 0.00% |
| QQQ230929C00281000 | 2023-04-24 10:28AM EDT | 281.00 | 47.83 | 57.41 | 57.68 | 0.00 | - | 4 | 41 | 0.00% |
| QQQ230929C00282000 | 2023-04-24 9:37AM EDT | 282.00 | 47.42 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| QQQ230929C00283000 | 2023-04-27 10:07AM EDT | 283.00 | 45.02 | 72.84 | 73.44 | 0.00 | - | 2 | 75 | 41.22% |
| QQQ230929C00284000 | 2023-01-26 10:32AM EDT | 284.00 | 31.25 | 31.16 | 31.46 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ230929C00285000 | 2023-05-25 2:07PM EDT | 285.00 | 63.00 | 70.96 | 71.62 | 0.00 | - | 1 | 384 | 40.66% |
| QQQ230929C00286000 | 2023-04-24 10:03AM EDT | 286.00 | 43.81 | 54.53 | 54.80 | 0.00 | - | 2 | 69 | 0.00% |
| QQQ230929C00287000 | 2023-04-21 3:17PM EDT | 287.00 | 42.70 | 57.47 | 57.76 | 0.00 | - | 105 | 55 | 0.00% |
| QQQ230929C00288000 | 2023-05-23 3:19PM EDT | 288.00 | 54.01 | 68.26 | 68.92 | 0.00 | - | 2 | 20 | 39.86% |
| QQQ230929C00289000 | 2023-05-25 2:07PM EDT | 289.00 | 59.46 | 67.37 | 68.02 | 0.00 | - | 1 | 9 | 39.59% |
| QQQ230929C00290000 | 2023-05-25 1:44PM EDT | 290.00 | 58.22 | 66.47 | 67.13 | 0.00 | - | 5 | 86 | 39.33% |
| QQQ230929C00291000 | 2023-05-17 11:17AM EDT | 291.00 | 47.88 | 65.64 | 66.24 | 0.00 | - | 16 | 94 | 39.08% |
| QQQ230929C00292000 | 2023-04-05 9:48AM EDT | 292.00 | 41.72 | 43.02 | 43.40 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ230929C00293000 | 2023-03-16 9:31AM EDT | 293.00 | 28.59 | 40.71 | 40.98 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ230929C00294000 | 2023-05-17 11:18AM EDT | 294.00 | 45.46 | 63.01 | 63.55 | 0.00 | - | 2 | 26 | 38.25% |
| QQQ230929C00295000 | 2023-05-25 2:15PM EDT | 295.00 | 54.60 | 62.12 | 62.72 | 0.00 | - | 2 | 1,381 | 38.09% |
| QQQ230929C00296000 | 2023-05-08 2:13PM EDT | 296.00 | 39.91 | 61.24 | 61.77 | 0.00 | - | 6 | 92 | 37.71% |
| QQQ230929C00297000 | 2023-05-08 12:42PM EDT | 297.00 | 39.16 | 60.36 | 60.96 | 0.00 | - | 1 | 85 | 37.58% |
| QQQ230929C00298000 | 2023-05-24 9:55AM EDT | 298.00 | 44.35 | 59.48 | 60.02 | 0.00 | - | 171 | 444 | 37.21% |
| QQQ230929C00299000 | 2023-05-18 10:01AM EDT | 299.00 | 44.47 | 58.60 | 59.16 | 0.00 | - | 2 | 15 | 36.98% |
| QQQ230929C00300000 | 2023-05-25 2:15PM EDT | 300.00 | 50.24 | 57.73 | 58.29 | 0.00 | - | 12 | 594 | 36.73% |
| QQQ230929C00301000 | 2023-05-05 2:19PM EDT | 301.00 | 35.84 | 56.86 | 57.42 | 0.00 | - | 80 | 42 | 36.48% |
| QQQ230929C00302000 | 2023-05-17 3:54PM EDT | 302.00 | 40.81 | 56.00 | 56.54 | 0.00 | - | 6 | 85 | 36.21% |
| QQQ230929C00303000 | 2023-05-05 2:33PM EDT | 303.00 | 34.79 | 55.13 | 55.68 | 0.00 | - | 120 | 62 | 35.97% |
| QQQ230929C00304000 | 2023-05-23 2:45PM EDT | 304.00 | 41.09 | 54.27 | 54.82 | 0.00 | - | 61 | 97 | 35.72% |
| QQQ230929C00305000 | 2023-05-25 12:34PM EDT | 305.00 | 45.34 | 53.41 | 53.96 | 0.00 | - | 5 | 779 | 35.47% |
| QQQ230929C00306000 | 2023-05-24 12:47PM EDT | 306.00 | 36.94 | 52.56 | 53.11 | 0.00 | - | 46 | 84 | 35.23% |
| QQQ230929C00307000 | 2023-05-24 10:52AM EDT | 307.00 | 35.77 | 51.71 | 52.26 | 0.00 | - | 110 | 55 | 34.99% |
| QQQ230929C00308000 | 2023-05-24 9:49AM EDT | 308.00 | 36.39 | 50.86 | 51.42 | 0.00 | - | 2 | 61 | 34.76% |
| QQQ230929C00309000 | 2023-05-24 2:46PM EDT | 309.00 | 35.23 | 49.95 | 50.57 | 0.00 | - | 140 | 138 | 34.51% |
| QQQ230929C00310000 | 2023-05-26 3:45PM EDT | 310.00 | 49.08 | 49.17 | 49.75 | +6.84 | +16.19% | 20 | 672 | 34.30% |
| QQQ230929C00311000 | 2023-05-26 11:37AM EDT | 311.00 | 46.07 | 48.33 | 48.89 | +12.92 | +38.97% | 5 | 172 | 34.03% |
| QQQ230929C00312000 | 2023-05-24 2:06PM EDT | 312.00 | 32.86 | 47.45 | 48.05 | 0.00 | - | 4 | 115 | 33.78% |
| QQQ230929C00313000 | 2023-05-24 3:15PM EDT | 313.00 | 32.26 | 46.62 | 47.22 | 0.00 | - | 116 | 156 | 33.55% |
| QQQ230929C00314000 | 2023-05-25 9:56AM EDT | 314.00 | 36.26 | 45.79 | 46.39 | 0.00 | - | 2 | 89 | 33.31% |
| QQQ230929C00315000 | 2023-05-26 2:36PM EDT | 315.00 | 44.44 | 45.01 | 45.57 | +7.22 | +19.40% | 1 | 982 | 33.08% |
| QQQ230929C00316000 | 2023-05-25 10:12AM EDT | 316.00 | 34.58 | 44.19 | 44.75 | 0.00 | - | 2 | 49 | 32.84% |
| QQQ230929C00317000 | 2023-05-25 2:53PM EDT | 317.00 | 35.34 | 43.37 | 43.93 | 0.00 | - | 228 | 277 | 32.61% |
| QQQ230929C00318000 | 2023-05-25 12:23PM EDT | 318.00 | 35.48 | 42.55 | 43.12 | 0.00 | - | 46 | 295 | 32.38% |
| QQQ230929C00319000 | 2023-05-26 10:21AM EDT | 319.00 | 37.99 | 41.74 | 42.26 | +3.19 | +9.17% | 1 | 119 | 32.07% |
| QQQ230929C00320000 | 2023-05-26 3:22PM EDT | 320.00 | 41.05 | 40.93 | 41.50 | +7.25 | +21.45% | 18 | 968 | 31.91% |
| QQQ230929C00321000 | 2023-05-26 3:18PM EDT | 321.00 | 40.36 | 40.13 | 40.69 | +7.28 | +22.01% | 1 | 247 | 31.66% |
| QQQ230929C00322000 | 2023-05-26 9:49AM EDT | 322.00 | 34.03 | 39.34 | 39.90 | +1.95 | +6.08% | 6 | 164 | 31.44% |
| QQQ230929C00323000 | 2023-05-26 11:26AM EDT | 323.00 | 36.20 | 38.55 | 39.10 | +5.27 | +17.04% | 38 | 22 | 31.20% |
| QQQ230929C00324000 | 2023-05-26 10:20AM EDT | 324.00 | 33.99 | 37.76 | 38.31 | +3.80 | +12.59% | 30 | 203 | 30.97% |
| QQQ230929C00325000 | 2023-05-26 3:50PM EDT | 325.00 | 36.52 | 37.01 | 37.44 | +6.51 | +21.69% | 151 | 2,093 | 30.63% |
| QQQ230929C00326000 | 2023-05-26 2:47PM EDT | 326.00 | 35.77 | 36.20 | 36.61 | +9.77 | +37.58% | 72 | 136 | 30.33% |
| QQQ230929C00327000 | 2023-05-26 3:09PM EDT | 327.00 | 35.51 | 35.43 | 35.96 | +6.68 | +23.17% | 68 | 108 | 30.27% |
| QQQ230929C00328000 | 2023-05-26 1:59PM EDT | 328.00 | 33.93 | 34.67 | 35.20 | +6.07 | +21.79% | 24 | 107 | 30.06% |
| QQQ230929C00329000 | 2023-05-17 11:48AM EDT | 329.00 | 19.31 | 33.91 | 34.29 | 0.00 | - | 1 | 100 | 29.64% |
| QQQ230929C00330000 | 2023-05-26 3:47PM EDT | 330.00 | 33.00 | 33.15 | 33.67 | +6.31 | +23.64% | 51 | 979 | 29.61% |
| QQQ230929C00331000 | 2023-05-25 11:27AM EDT | 331.00 | 25.22 | 32.39 | 32.92 | 0.00 | - | 5 | 95 | 29.39% |
| QQQ230929C00332000 | 2023-05-24 2:18PM EDT | 332.00 | 18.84 | 31.65 | 32.17 | 0.00 | - | 121 | 131 | 29.17% |
| QQQ230929C00333000 | 2023-05-26 12:42PM EDT | 333.00 | 30.16 | 30.98 | 31.34 | +12.12 | +67.18% | 454 | 83 | 28.83% |
| QQQ230929C00334000 | 2023-05-25 9:34AM EDT | 334.00 | 21.70 | 30.18 | 30.69 | 0.00 | - | 1 | 54 | 28.73% |
| QQQ230929C00335000 | 2023-05-26 2:41PM EDT | 335.00 | 28.94 | 29.46 | 29.94 | +11.98 | +70.64% | 4 | 342 | 28.49% |
| QQQ230929C00336000 | 2023-05-26 11:08AM EDT | 336.00 | 26.31 | 28.74 | 29.23 | +4.76 | +22.09% | 3 | 160 | 28.29% |
| QQQ230929C00337000 | 2023-05-26 2:37PM EDT | 337.00 | 27.50 | 28.02 | 28.51 | +6.36 | +30.09% | 10 | 69 | 28.07% |
| QQQ230929C00338000 | 2023-05-26 1:17PM EDT | 338.00 | 26.80 | 27.31 | 27.80 | +6.18 | +29.97% | 163 | 57 | 27.86% |
| QQQ230929C00339000 | 2023-05-26 3:59PM EDT | 339.00 | 26.27 | 26.61 | 26.99 | +6.11 | +30.31% | 4 | 166 | 27.52% |
| QQQ230929C00340000 | 2023-05-26 2:32PM EDT | 340.00 | 25.36 | 25.98 | 26.33 | +5.58 | +28.21% | 798 | 321 | 27.35% |
| QQQ230929C00341000 | 2023-05-26 3:21PM EDT | 341.00 | 25.45 | 25.30 | 25.63 | +7.04 | +38.24% | 35 | 285 | 27.13% |
| QQQ230929C00342000 | 2023-05-26 11:26AM EDT | 342.00 | 22.36 | 24.62 | 24.95 | +4.39 | +24.43% | 1 | 103 | 26.93% |
| QQQ230929C00343000 | 2023-05-26 10:39AM EDT | 343.00 | 21.30 | 23.95 | 24.22 | +4.85 | +29.48% | 19 | 103 | 26.66% |
| QQQ230929C00344000 | 2023-05-26 10:26AM EDT | 344.00 | 20.04 | 23.28 | 23.62 | +3.42 | +20.58% | 8 | 116 | 26.54% |
| QQQ230929C00345000 | 2023-05-26 3:05PM EDT | 345.00 | 22.55 | 22.63 | 22.93 | +5.96 | +35.93% | 19 | 497 | 26.30% |
| QQQ230929C00346000 | 2023-05-26 1:00PM EDT | 346.00 | 21.30 | 21.99 | 22.26 | +6.85 | +47.40% | 752 | 31 | 26.08% |
| QQQ230929C00347000 | 2023-05-26 2:36PM EDT | 347.00 | 20.82 | 21.35 | 21.65 | +5.27 | +33.89% | 13 | 97 | 25.92% |
| QQQ230929C00348000 | 2023-05-26 1:36PM EDT | 348.00 | 20.05 | 20.71 | 20.97 | +5.68 | +39.53% | 40 | 346 | 25.67% |
| QQQ230929C00349000 | 2023-05-26 3:58PM EDT | 349.00 | 19.83 | 20.09 | 20.38 | +5.24 | +35.92% | 3 | 157 | 25.52% |
| QQQ230929C00350000 | 2023-05-26 3:37PM EDT | 350.00 | 19.32 | 19.47 | 19.76 | +5.61 | +40.92% | 580 | 1,876 | 25.32% |
| QQQ230929C00351000 | 2023-05-26 2:06PM EDT | 351.00 | 18.02 | 18.86 | 19.14 | +4.66 | +34.88% | 2 | 364 | 25.12% |
| QQQ230929C00352000 | 2023-05-26 3:57PM EDT | 352.00 | 18.08 | 18.27 | 18.56 | +5.28 | +41.25% | 115 | 220 | 24.95% |
| QQQ230929C00353000 | 2023-05-26 2:06PM EDT | 353.00 | 16.85 | 17.68 | 17.97 | +6.94 | +70.03% | 8 | 397 | 24.77% |
| QQQ230929C00354000 | 2023-05-26 3:05PM EDT | 354.00 | 17.00 | 17.10 | 17.40 | +7.55 | +79.89% | 3 | 98 | 24.60% |
| QQQ230929C00355000 | 2023-05-26 2:58PM EDT | 355.00 | 16.32 | 16.59 | 16.75 | +5.04 | +44.68% | 6 | 773 | 24.32% |
| QQQ230929C00356000 | 2023-05-26 12:38PM EDT | 356.00 | 15.15 | 16.04 | 16.19 | +6.57 | +76.57% | 2 | 125 | 24.14% |
| QQQ230929C00357000 | 2023-05-26 3:07PM EDT | 357.00 | 15.48 | 15.49 | 15.64 | +6.17 | +66.27% | 1 | 136 | 23.96% |
| QQQ230929C00358000 | 2023-05-26 11:57AM EDT | 358.00 | 13.63 | 14.95 | 15.10 | +3.66 | +36.71% | 5 | 84 | 23.79% |
| QQQ230929C00359000 | 2023-05-26 2:58PM EDT | 359.00 | 14.18 | 14.42 | 14.57 | +8.46 | +147.90% | 3 | 141 | 23.62% |
| QQQ230929C00360000 | 2023-05-26 3:55PM EDT | 360.00 | 13.71 | 13.91 | 14.06 | +5.06 | +58.50% | 25 | 764 | 23.46% |
| QQQ230929C00361000 | 2023-05-26 9:46AM EDT | 361.00 | 9.45 | 13.40 | 13.55 | +3.17 | +50.48% | 4 | 59 | 23.29% |
| QQQ230929C00362000 | 2023-05-26 2:54PM EDT | 362.00 | 12.68 | 12.90 | 13.04 | +5.84 | +85.38% | 11 | 31 | 23.11% |
| QQQ230929C00363000 | 2023-05-26 2:54PM EDT | 363.00 | 12.21 | 12.42 | 12.55 | +4.33 | +54.95% | 32 | 31 | 22.94% |
| QQQ230929C00364000 | 2023-05-26 10:02AM EDT | 364.00 | 8.74 | 11.95 | 12.08 | +4.30 | +96.85% | 2 | 12 | 22.79% |
| QQQ230929C00365000 | 2023-05-26 3:38PM EDT | 365.00 | 11.28 | 11.48 | 11.64 | +4.22 | +59.77% | 20 | 1,681 | 22.66% |
| QQQ230929C00366000 | 2023-05-26 11:41AM EDT | 366.00 | 9.60 | 11.03 | 11.18 | +5.73 | +148.06% | 7 | 27 | 22.50% |
| QQQ230929C00367000 | 2023-05-26 2:31PM EDT | 367.00 | 10.12 | 10.58 | 10.74 | +3.62 | +55.69% | 21 | 30 | 22.35% |
| QQQ230929C00368000 | 2023-05-26 9:33AM EDT | 368.00 | 6.34 | 10.16 | 10.31 | +1.49 | +30.72% | 4 | 39 | 22.20% |
| QQQ230929C00369000 | 2023-05-26 3:25PM EDT | 369.00 | 9.75 | 9.74 | 9.88 | +4.78 | +96.18% | 2 | 121 | 22.04% |
| QQQ230929C00370000 | 2023-05-26 3:37PM EDT | 370.00 | 9.21 | 9.33 | 9.48 | +3.94 | +74.76% | 66 | 179 | 21.91% |
| QQQ230929C00371000 | 2023-05-26 3:10PM EDT | 371.00 | 8.98 | 8.93 | 9.06 | +5.41 | +151.54% | 9 | 335 | 21.74% |
| QQQ230929C00372000 | 2023-05-26 12:33PM EDT | 372.00 | 7.67 | 8.54 | 8.68 | +2.67 | +53.40% | 7 | 98 | 21.61% |
| QQQ230929C00373000 | 2023-05-26 12:25PM EDT | 373.00 | 7.29 | 8.15 | 8.32 | +3.25 | +80.45% | 10 | 74 | 21.49% |
| QQQ230929C00374000 | 2023-05-26 10:09AM EDT | 374.00 | 5.35 | 7.78 | 7.97 | +2.28 | +74.27% | 2 | 4 | 21.38% |
| QQQ230929C00375000 | 2023-05-26 4:09PM EDT | 375.00 | 7.27 | 7.45 | 7.58 | +3.17 | +77.32% | 309 | 2,573 | 21.19% |
| QQQ230929C00376000 | 2023-05-26 4:00PM EDT | 376.00 | 6.88 | 7.10 | 7.26 | +4.05 | +143.11% | 32 | 39 | 21.09% |
| QQQ230929C00377000 | 2023-05-26 4:00PM EDT | 377.00 | 6.57 | 6.78 | 6.93 | +3.92 | +147.92% | 72 | 126 | 20.97% |
| QQQ230929C00378000 | 2023-05-26 12:49PM EDT | 378.00 | 5.97 | 6.45 | 6.62 | +3.65 | +157.33% | 2 | 2 | 20.86% |
| QQQ230929C00379000 | 2023-05-26 1:02PM EDT | 379.00 | 5.76 | 6.15 | 6.28 | +2.54 | +78.88% | 2 | 27 | 20.69% |
| QQQ230929C00380000 | 2023-05-26 3:53PM EDT | 380.00 | 5.79 | 5.86 | 5.99 | +2.81 | +94.30% | 7,581 | 195 | 20.59% |
| QQQ230929C00385000 | 2023-05-26 3:27PM EDT | 385.00 | 4.56 | 4.53 | 4.65 | +2.20 | +93.22% | 158 | 1,377 | 20.03% |
| QQQ230929C00390000 | 2023-05-26 3:07PM EDT | 390.00 | 3.42 | 3.45 | 3.56 | +1.78 | +108.54% | 175 | 485 | 19.54% |
| QQQ230929C00395000 | 2023-05-26 1:21PM EDT | 395.00 | 2.46 | 2.59 | 2.70 | +1.18 | +92.19% | 221 | 273 | 19.14% |
| QQQ230929C00400000 | 2023-05-26 1:24PM EDT | 400.00 | 1.80 | 1.94 | 2.05 | +1.09 | +153.52% | 119 | 2,108 | 18.87% |
| QQQ230929C00405000 | 2023-05-17 3:52PM EDT | 405.00 | 0.28 | 1.43 | 1.52 | 0.00 | - | 37 | 566 | 18.57% |
| QQQ230929C00410000 | 2023-05-26 2:45PM EDT | 410.00 | 1.01 | 1.05 | 1.14 | +0.55 | +119.57% | 3 | 729 | 18.40% |
| QQQ230929C00415000 | 2023-05-19 9:49AM EDT | 415.00 | 0.24 | 0.77 | 0.85 | 0.00 | - | 1 | 868 | 18.27% |
| QQQ230929C00420000 | 2023-05-26 12:22PM EDT | 420.00 | 0.47 | 0.57 | 0.64 | +0.35 | +291.67% | 5 | 263 | 18.21% |
Opzioni Putper29 settembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ230929P00185000 | 2023-05-26 1:21PM EDT | 185.00 | 0.30 | 0.24 | 0.46 | -0.03 | -9.09% | 5 | 170 | 51.22% |
| QQQ230929P00190000 | 2023-05-24 2:10PM EDT | 190.00 | 0.48 | 0.32 | 0.39 | 0.00 | - | 2 | 1,593 | 48.12% |
| QQQ230929P00195000 | 2023-05-26 10:15AM EDT | 195.00 | 0.41 | 0.37 | 0.43 | -0.04 | -8.89% | 1 | 37 | 46.92% |
| QQQ230929P00200000 | 2023-05-26 12:43PM EDT | 200.00 | 0.42 | 0.40 | 0.48 | -0.06 | -12.50% | 1 | 627 | 45.80% |
| QQQ230929P00205000 | 2023-05-02 12:22PM EDT | 205.00 | 1.07 | 0.37 | 0.53 | 0.00 | - | 1 | 499 | 44.65% |
| QQQ230929P00210000 | 2023-05-26 2:03PM EDT | 210.00 | 0.53 | 0.51 | 0.58 | -0.10 | -15.87% | 1 | 11,012 | 43.46% |
| QQQ230929P00215000 | 2023-05-18 10:59AM EDT | 215.00 | 0.67 | 0.58 | 0.65 | 0.00 | - | 5 | 383 | 42.43% |
| QQQ230929P00220000 | 2023-05-26 3:46PM EDT | 220.00 | 0.68 | 0.63 | 0.72 | -0.23 | -25.27% | 61 | 659 | 41.36% |
| QQQ230929P00225000 | 2023-05-24 3:44PM EDT | 225.00 | 1.03 | 0.74 | 0.80 | 0.00 | - | 4 | 499 | 40.31% |
| QQQ230929P00230000 | 2023-05-25 3:54PM EDT | 230.00 | 0.99 | 0.77 | 0.88 | 0.00 | - | 5 | 23,737 | 39.21% |
| QQQ230929P00235000 | 2023-05-26 10:42AM EDT | 235.00 | 0.99 | 0.91 | 0.99 | -0.16 | -13.91% | 3 | 35,364 | 38.28% |
| QQQ230929P00240000 | 2023-05-26 3:46PM EDT | 240.00 | 1.05 | 1.01 | 1.11 | -0.32 | -23.36% | 31 | 4,931 | 37.33% |
| QQQ230929P00244000 | 2023-05-25 10:47AM EDT | 244.00 | 1.45 | 1.11 | 1.22 | 0.00 | - | 1 | 142 | 36.61% |
| QQQ230929P00245000 | 2023-05-26 1:32PM EDT | 245.00 | 1.20 | 1.14 | 1.24 | -1.27 | -51.42% | 65 | 5,200 | 36.38% |
| QQQ230929P00246000 | 2023-05-26 3:52PM EDT | 246.00 | 1.24 | 1.17 | 1.27 | -0.23 | -15.65% | 1 | 156 | 36.19% |
| QQQ230929P00247000 | 2023-03-31 4:01PM EDT | 247.00 | 3.60 | 2.48 | 2.55 | 0.00 | - | 4 | 91 | 41.85% |
| QQQ230929P00248000 | 2023-05-26 3:12PM EDT | 248.00 | 1.29 | 1.23 | 1.33 | -0.27 | -17.31% | 1 | 29 | 35.83% |
| QQQ230929P00249000 | 2023-05-26 3:52PM EDT | 249.00 | 1.36 | 1.26 | 1.36 | -0.23 | -14.47% | 2 | 22 | 35.64% |
| QQQ230929P00250000 | 2023-05-26 3:14PM EDT | 250.00 | 1.34 | 1.29 | 1.39 | -0.31 | -18.79% | 11 | 5,010 | 35.45% |
| QQQ230929P00251000 | 2023-05-11 11:14AM EDT | 251.00 | 2.48 | 1.32 | 1.42 | 0.00 | - | 40 | 280 | 35.25% |
| QQQ230929P00252000 | 2023-05-18 1:30PM EDT | 252.00 | 1.70 | 1.38 | 1.45 | 0.00 | - | 2 | 3,040 | 35.05% |
| QQQ230929P00253000 | 2023-05-19 2:51PM EDT | 253.00 | 1.82 | 1.39 | 1.48 | 0.00 | - | 1 | 120 | 34.85% |
| QQQ230929P00254000 | 2023-05-26 10:32AM EDT | 254.00 | 1.56 | 1.43 | 1.52 | -0.63 | -28.77% | 1 | 139 | 34.69% |
| QQQ230929P00255000 | 2023-05-25 11:38AM EDT | 255.00 | 1.88 | 1.46 | 1.55 | 0.00 | - | 1 | 196 | 34.49% |
| QQQ230929P00256000 | 2023-05-22 10:39AM EDT | 256.00 | 1.79 | 1.49 | 1.59 | 0.00 | - | 5 | 54 | 34.33% |
| QQQ230929P00257000 | 2023-05-04 9:41AM EDT | 257.00 | 4.03 | 1.54 | 1.62 | 0.00 | - | 1 | 153 | 34.11% |
| QQQ230929P00258000 | 2023-05-24 1:14PM EDT | 258.00 | 2.47 | 1.57 | 1.66 | 0.00 | - | 1 | 12 | 33.94% |
| QQQ230929P00259000 | 2023-04-26 10:58AM EDT | 259.00 | 4.64 | 1.65 | 1.71 | 0.00 | - | 2 | 111 | 33.81% |
| QQQ230929P00260000 | 2023-05-26 12:41PM EDT | 260.00 | 1.68 | 1.66 | 1.74 | -0.84 | -33.33% | 49 | 4,139 | 33.59% |
| QQQ230929P00261000 | 2023-05-26 10:18AM EDT | 261.00 | 1.87 | 1.69 | 1.78 | -0.17 | -8.33% | 5 | 261 | 33.41% |
| QQQ230929P00262000 | 2023-05-08 1:59PM EDT | 262.00 | 3.47 | 1.73 | 1.82 | 0.00 | - | 2 | 1,420 | 33.22% |
| QQQ230929P00263000 | 2023-05-26 1:14PM EDT | 263.00 | 1.81 | 1.78 | 1.87 | -0.61 | -25.21% | 1 | 143 | 33.07% |
| QQQ230929P00264000 | 2023-05-24 11:24AM EDT | 264.00 | 2.75 | 1.82 | 1.91 | 0.00 | - | 1 | 160 | 32.87% |
| QQQ230929P00265000 | 2023-05-26 2:44PM EDT | 265.00 | 1.92 | 1.87 | 1.96 | -0.83 | -30.18% | 5 | 6,216 | 32.72% |
| QQQ230929P00266000 | 2023-05-26 11:43AM EDT | 266.00 | 1.97 | 1.91 | 2.00 | -0.57 | -22.44% | 19 | 670 | 32.52% |
| QQQ230929P00267000 | 2023-05-23 10:14AM EDT | 267.00 | 2.50 | 1.96 | 2.05 | 0.00 | - | 1 | 150 | 32.35% |
| QQQ230929P00268000 | 2023-05-22 11:59AM EDT | 268.00 | 2.45 | 2.01 | 2.10 | 0.00 | - | 7 | 810 | 32.18% |
| QQQ230929P00269000 | 2023-05-24 11:27AM EDT | 269.00 | 3.07 | 2.06 | 2.15 | 0.00 | - | 2 | 265 | 32.01% |
| QQQ230929P00270000 | 2023-05-26 3:07PM EDT | 270.00 | 2.16 | 2.12 | 2.20 | -0.42 | -16.28% | 19 | 3,861 | 31.82% |
| QQQ230929P00271000 | 2023-05-26 10:18AM EDT | 271.00 | 2.41 | 2.17 | 2.26 | -0.21 | -8.02% | 5 | 240 | 31.68% |
| QQQ230929P00272000 | 2023-05-26 11:39AM EDT | 272.00 | 2.35 | 2.22 | 2.31 | -0.79 | -25.16% | 6 | 319 | 31.49% |
| QQQ230929P00273000 | 2023-05-25 11:29AM EDT | 273.00 | 2.92 | 2.28 | 2.37 | 0.00 | - | 40 | 346 | 31.34% |
| QQQ230929P00274000 | 2023-05-26 1:10PM EDT | 274.00 | 2.41 | 2.34 | 2.43 | -0.42 | -14.84% | 1 | 171 | 31.17% |
| QQQ230929P00275000 | 2023-05-26 3:56PM EDT | 275.00 | 2.48 | 2.40 | 2.49 | -0.49 | -16.50% | 87 | 613 | 31.01% |
| QQQ230929P00276000 | 2023-05-12 12:58PM EDT | 276.00 | 4.80 | 2.46 | 2.55 | 0.00 | - | 10 | 369 | 30.84% |
| QQQ230929P00277000 | 2023-05-22 3:24PM EDT | 277.00 | 3.07 | 2.52 | 2.61 | 0.00 | - | 1 | 56 | 30.66% |
| QQQ230929P00278000 | 2023-05-26 1:14PM EDT | 278.00 | 2.62 | 2.58 | 2.67 | -0.55 | -17.35% | 22 | 406 | 30.48% |
| QQQ230929P00279000 | 2023-05-12 9:48AM EDT | 279.00 | 4.59 | 2.65 | 2.74 | 0.00 | - | 1 | 178 | 30.32% |
| QQQ230929P00280000 | 2023-05-26 3:43PM EDT | 280.00 | 2.80 | 2.72 | 2.81 | -0.58 | -17.16% | 132 | 6,674 | 30.16% |
| QQQ230929P00281000 | 2023-05-18 1:27PM EDT | 281.00 | 3.55 | 2.79 | 2.88 | 0.00 | - | 4 | 290 | 30.00% |
| QQQ230929P00282000 | 2023-05-26 10:21AM EDT | 282.00 | 3.12 | 2.86 | 2.95 | -3.17 | -50.40% | 1 | 372 | 29.83% |
| QQQ230929P00283000 | 2023-04-25 2:53PM EDT | 283.00 | 8.83 | 3.61 | 3.69 | 0.00 | - | 10 | 148 | 31.48% |
| QQQ230929P00284000 | 2023-05-19 2:15PM EDT | 284.00 | 4.05 | 3.01 | 3.10 | 0.00 | - | 200 | 294 | 29.51% |
| QQQ230929P00285000 | 2023-05-26 2:34PM EDT | 285.00 | 3.16 | 3.09 | 3.17 | -0.69 | -17.92% | 71 | 3,225 | 29.33% |
| QQQ230929P00286000 | 2023-05-11 10:12AM EDT | 286.00 | 6.21 | 3.17 | 3.25 | 0.00 | - | 10 | 150 | 29.16% |
| QQQ230929P00287000 | 2023-05-26 2:52PM EDT | 287.00 | 3.33 | 3.25 | 3.33 | -0.70 | -17.37% | 20 | 198 | 29.00% |
| QQQ230929P00288000 | 2023-05-24 11:27AM EDT | 288.00 | 5.01 | 3.33 | 3.41 | 0.00 | - | 100 | 285 | 28.83% |
| QQQ230929P00289000 | 2023-05-25 11:29AM EDT | 289.00 | 4.32 | 3.41 | 3.50 | 0.00 | - | 5 | 385 | 28.68% |
| QQQ230929P00290000 | 2023-05-26 1:42PM EDT | 290.00 | 3.65 | 3.50 | 3.59 | -0.68 | -15.70% | 96 | 13,664 | 28.52% |
| QQQ230929P00291000 | 2023-05-22 3:18PM EDT | 291.00 | 4.36 | 3.59 | 3.68 | 0.00 | - | 18 | 260 | 28.36% |
| QQQ230929P00292000 | 2023-05-26 11:27AM EDT | 292.00 | 3.86 | 3.68 | 3.77 | -0.87 | -18.39% | 5 | 293 | 28.19% |
| QQQ230929P00293000 | 2023-05-24 10:14AM EDT | 293.00 | 5.88 | 3.78 | 3.86 | 0.00 | - | 20 | 289 | 28.02% |
| QQQ230929P00294000 | 2023-05-19 2:06PM EDT | 294.00 | 5.15 | 3.87 | 3.96 | 0.00 | - | 2 | 242 | 27.86% |
| QQQ230929P00295000 | 2023-05-26 1:30PM EDT | 295.00 | 4.10 | 3.97 | 4.06 | -1.96 | -32.34% | 242 | 4,285 | 27.70% |
| QQQ230929P00296000 | 2023-05-19 9:57AM EDT | 296.00 | 4.98 | 4.07 | 4.16 | 0.00 | - | 3 | 157 | 27.54% |
| QQQ230929P00297000 | 2023-05-25 11:12AM EDT | 297.00 | 5.28 | 4.17 | 4.26 | 0.00 | - | 3 | 436 | 27.37% |
| QQQ230929P00298000 | 2023-05-24 12:08PM EDT | 298.00 | 6.60 | 4.28 | 4.37 | 0.00 | - | 3 | 274 | 27.22% |
| QQQ230929P00299000 | 2023-05-26 1:45PM EDT | 299.00 | 4.55 | 4.39 | 4.48 | -0.99 | -17.87% | 34 | 214 | 27.05% |
| QQQ230929P00300000 | 2023-05-26 3:54PM EDT | 300.00 | 4.62 | 4.50 | 4.59 | -1.02 | -18.09% | 8,464 | 2,637 | 26.89% |
| QQQ230929P00301000 | 2023-05-26 1:32PM EDT | 301.00 | 4.75 | 4.61 | 4.70 | -0.92 | -16.23% | 1 | 341 | 26.72% |
| QQQ230929P00302000 | 2023-05-26 1:39PM EDT | 302.00 | 4.90 | 4.73 | 4.82 | -2.25 | -31.47% | 1 | 327 | 26.56% |
| QQQ230929P00303000 | 2023-05-26 1:45PM EDT | 303.00 | 5.05 | 4.85 | 4.94 | -1.04 | -17.08% | 20 | 192 | 26.40% |
| QQQ230929P00304000 | 2023-05-26 10:46AM EDT | 304.00 | 5.20 | 4.98 | 5.06 | -1.00 | -16.13% | 3 | 74 | 26.22% |
| QQQ230929P00305000 | 2023-05-26 3:18PM EDT | 305.00 | 5.22 | 5.10 | 5.19 | -1.11 | -17.54% | 80 | 1,886 | 26.07% |
| QQQ230929P00306000 | 2023-05-26 12:17PM EDT | 306.00 | 5.38 | 5.23 | 5.32 | -1.02 | -15.94% | 3 | 430 | 25.91% |
| QQQ230929P00307000 | 2023-05-26 3:02PM EDT | 307.00 | 5.50 | 5.36 | 5.45 | -0.92 | -14.33% | 3 | 64 | 25.74% |
| QQQ230929P00308000 | 2023-05-25 2:53PM EDT | 308.00 | 6.96 | 5.48 | 5.59 | 0.00 | - | 25 | 97 | 25.58% |
| QQQ230929P00309000 | 2023-05-25 11:19AM EDT | 309.00 | 7.13 | 5.63 | 5.73 | 0.00 | - | 1 | 316 | 25.42% |
| QQQ230929P00310000 | 2023-05-26 3:59PM EDT | 310.00 | 5.97 | 5.78 | 5.87 | -1.23 | -17.08% | 54 | 4,323 | 25.25% |
| QQQ230929P00311000 | 2023-05-26 1:22PM EDT | 311.00 | 6.06 | 5.91 | 6.02 | -3.37 | -35.74% | 3 | 574 | 25.09% |
| QQQ230929P00312000 | 2023-05-26 9:30AM EDT | 312.00 | 7.43 | 6.07 | 6.17 | -2.11 | -22.12% | 1 | 245 | 24.93% |
| QQQ230929P00313000 | 2023-05-26 12:34PM EDT | 313.00 | 6.36 | 6.22 | 6.32 | -3.22 | -33.61% | 3 | 29 | 24.76% |
| QQQ230929P00314000 | 2023-05-26 3:02PM EDT | 314.00 | 6.50 | 6.37 | 6.48 | -1.25 | -16.13% | 3 | 88 | 24.60% |
| QQQ230929P00315000 | 2023-05-26 2:29PM EDT | 315.00 | 6.74 | 6.53 | 6.64 | -1.45 | -17.70% | 23 | 452 | 24.43% |
| QQQ230929P00316000 | 2023-05-25 2:32PM EDT | 316.00 | 8.31 | 6.69 | 6.80 | 0.00 | - | 5 | 361 | 24.26% |
| QQQ230929P00317000 | 2023-05-26 12:59PM EDT | 317.00 | 7.04 | 6.86 | 6.97 | -1.45 | -17.08% | 16 | 182 | 24.09% |
| QQQ230929P00318000 | 2023-05-26 10:40AM EDT | 318.00 | 7.43 | 7.02 | 7.14 | -2.28 | -23.48% | 2 | 70 | 23.92% |
| QQQ230929P00319000 | 2023-05-26 11:11AM EDT | 319.00 | 7.60 | 7.22 | 7.32 | -2.10 | -21.65% | 1 | 172 | 23.76% |
| QQQ230929P00320000 | 2023-05-26 4:13PM EDT | 320.00 | 7.50 | 7.40 | 7.50 | -1.40 | -15.73% | 50 | 824 | 23.59% |
| QQQ230929P00321000 | 2023-05-26 11:11AM EDT | 321.00 | 8.00 | 7.58 | 7.69 | -1.17 | -12.76% | 1 | 187 | 23.43% |
| QQQ230929P00322000 | 2023-05-26 3:51PM EDT | 322.00 | 7.96 | 7.77 | 7.88 | -1.74 | -17.94% | 18 | 247 | 23.26% |
| QQQ230929P00323000 | 2023-05-23 3:17PM EDT | 323.00 | 11.08 | 7.96 | 8.08 | 0.00 | - | 1 | 231 | 23.09% |
| QQQ230929P00324000 | 2023-05-26 3:55PM EDT | 324.00 | 8.35 | 8.16 | 8.28 | -1.91 | -18.62% | 11 | 29 | 22.93% |
| QQQ230929P00325000 | 2023-05-26 3:51PM EDT | 325.00 | 8.59 | 8.37 | 8.48 | -1.84 | -17.64% | 183 | 516 | 22.75% |
| QQQ230929P00326000 | 2023-05-26 12:47PM EDT | 326.00 | 8.74 | 8.58 | 8.69 | -4.01 | -31.45% | 4 | 708 | 22.58% |
| QQQ230929P00327000 | 2023-05-26 9:47AM EDT | 327.00 | 10.10 | 8.79 | 8.91 | -1.13 | -10.06% | 1 | 213 | 22.41% |
| QQQ230929P00328000 | 2023-05-26 12:56PM EDT | 328.00 | 9.29 | 9.02 | 9.13 | -4.94 | -34.72% | 9 | 398 | 22.24% |
| QQQ230929P00329000 | 2023-05-26 1:01PM EDT | 329.00 | 9.46 | 9.24 | 9.36 | -1.77 | -15.76% | 2 | 222 | 22.07% |
| QQQ230929P00330000 | 2023-05-26 3:50PM EDT | 330.00 | 9.72 | 9.47 | 9.59 | -2.01 | -17.14% | 1,665 | 699 | 21.90% |
| QQQ230929P00331000 | 2023-05-26 12:15PM EDT | 331.00 | 9.97 | 9.70 | 9.83 | -2.50 | -20.05% | 118 | 65 | 21.73% |
| QQQ230929P00332000 | 2023-05-26 12:38PM EDT | 332.00 | 10.16 | 9.94 | 10.07 | -5.27 | -34.15% | 11 | 75 | 21.55% |
| QQQ230929P00333000 | 2023-05-26 3:11PM EDT | 333.00 | 10.34 | 10.19 | 10.32 | -2.07 | -16.68% | 4 | 478 | 21.38% |
| QQQ230929P00334000 | 2023-05-26 3:34PM EDT | 334.00 | 10.74 | 10.45 | 10.58 | -5.05 | -31.98% | 5 | 64 | 21.21% |
| QQQ230929P00335000 | 2023-05-26 4:14PM EDT | 335.00 | 10.80 | 10.72 | 10.84 | -2.45 | -18.49% | 45 | 671 | 21.03% |
| QQQ230929P00336000 | 2023-05-26 3:52PM EDT | 336.00 | 11.30 | 10.98 | 11.11 | -3.15 | -21.80% | 22 | 261 | 20.85% |
| QQQ230929P00337000 | 2023-05-26 10:33AM EDT | 337.00 | 11.92 | 11.26 | 11.39 | -2.25 | -15.88% | 3 | 88 | 20.68% |
| QQQ230929P00338000 | 2023-05-26 2:05PM EDT | 338.00 | 12.05 | 11.54 | 11.68 | -2.22 | -15.56% | 5 | 130 | 20.52% |
| QQQ230929P00339000 | 2023-05-26 2:45PM EDT | 339.00 | 12.15 | 11.82 | 11.97 | -2.45 | -16.78% | 11 | 220 | 20.34% |
| QQQ230929P00340000 | 2023-05-26 4:14PM EDT | 340.00 | 12.23 | 12.12 | 12.26 | -2.81 | -18.68% | 179 | 517 | 20.15% |
| QQQ230929P00341000 | 2023-05-26 2:04PM EDT | 341.00 | 12.97 | 12.43 | 12.57 | -2.14 | -14.16% | 54 | 139 | 19.98% |
| QQQ230929P00342000 | 2023-05-26 3:29PM EDT | 342.00 | 13.12 | 12.74 | 12.89 | -6.31 | -32.48% | 59 | 92 | 19.81% |
| QQQ230929P00343000 | 2023-05-26 2:43PM EDT | 343.00 | 13.45 | 13.06 | 13.21 | -2.41 | -15.20% | 6 | 92 | 19.63% |
| QQQ230929P00344000 | 2023-05-26 2:38PM EDT | 344.00 | 13.81 | 13.39 | 13.54 | -6.63 | -32.44% | 6 | 111 | 19.45% |
| QQQ230929P00345000 | 2023-05-26 1:29PM EDT | 345.00 | 14.19 | 13.73 | 13.88 | -2.44 | -14.67% | 114 | 123 | 19.27% |
| QQQ230929P00346000 | 2023-05-26 3:19PM EDT | 346.00 | 14.41 | 14.08 | 14.24 | -3.78 | -20.78% | 17 | 21 | 19.10% |
| QQQ230929P00347000 | 2023-05-26 2:04PM EDT | 347.00 | 15.08 | 14.44 | 14.60 | -4.73 | -23.88% | 19 | 86 | 18.93% |
| QQQ230929P00348000 | 2023-05-26 3:50PM EDT | 348.00 | 15.16 | 14.80 | 14.96 | -3.96 | -20.71% | 45 | 60 | 18.74% |
| QQQ230929P00349000 | 2023-05-26 3:52PM EDT | 349.00 | 15.63 | 15.18 | 15.34 | -4.20 | -21.18% | 4 | 217 | 18.56% |
| QQQ230929P00350000 | 2023-05-26 4:00PM EDT | 350.00 | 15.96 | 15.57 | 15.73 | -7.74 | -32.66% | 255 | 178 | 18.39% |
| QQQ230929P00351000 | 2023-05-26 9:48AM EDT | 351.00 | 18.40 | 15.97 | 16.13 | -7.80 | -29.77% | 1 | 278 | 18.21% |
| QQQ230929P00352000 | 2023-05-23 12:22PM EDT | 352.00 | 21.51 | 16.37 | 16.53 | 0.00 | - | 6 | 99 | 18.02% |
| QQQ230929P00353000 | 2023-05-18 3:38PM EDT | 353.00 | 22.25 | 16.79 | 16.95 | 0.00 | - | 2 | 13 | 17.84% |
| QQQ230929P00354000 | 2023-05-26 12:07PM EDT | 354.00 | 17.77 | 17.22 | 17.38 | -5.14 | -22.44% | 1 | 6 | 17.66% |
| QQQ230929P00355000 | 2023-05-25 3:53PM EDT | 355.00 | 21.81 | 17.66 | 17.82 | 0.00 | - | 1 | 28 | 17.48% |
| QQQ230929P00356000 | 2023-05-23 11:45AM EDT | 356.00 | 23.51 | 18.11 | 18.28 | 0.00 | - | 2 | 70 | 17.30% |
| QQQ230929P00357000 | 2023-05-25 2:08PM EDT | 357.00 | 22.89 | 18.57 | 18.74 | 0.00 | - | 38 | 19 | 17.12% |
| QQQ230929P00358000 | 2023-05-26 10:32AM EDT | 358.00 | 20.48 | 19.04 | 19.21 | -19.54 | -48.83% | 8 | 1 | 16.92% |
| QQQ230929P00359000 | 2023-04-18 2:01PM EDT | 359.00 | 41.02 | 25.06 | 25.32 | 0.00 | - | 3 | 2 | 23.82% |
| QQQ230929P00360000 | 2023-05-26 3:49PM EDT | 360.00 | 20.48 | 19.99 | 20.31 | -4.08 | -16.61% | 14 | 11 | 16.70% |
| QQQ230929P00361000 | 2023-05-26 3:24PM EDT | 361.00 | 20.95 | 20.50 | 20.81 | -36.17 | -63.32% | 15 | 0 | 16.50% |
| QQQ230929P00362000 | 2023-02-13 1:54PM EDT | 362.00 | 57.83 | 63.12 | 63.95 | 0.00 | - | - | 0 | 68.85% |
| QQQ230929P00363000 | 2023-05-22 1:56PM EDT | 363.00 | 27.54 | 21.43 | 21.99 | 0.00 | - | 2 | 4 | 16.28% |
| QQQ230929P00364000 | 2023-03-06 11:14AM EDT | 364.00 | 62.06 | 48.65 | 48.90 | 0.00 | - | 2 | 0 | 49.23% |
| QQQ230929P00365000 | 2023-05-26 10:32AM EDT | 365.00 | 24.51 | 22.54 | 23.12 | -5.55 | -18.46% | 8 | 1 | 15.92% |
| QQQ230929P00366000 | 2023-05-26 12:22PM EDT | 366.00 | 23.95 | 23.12 | 23.69 | -4.62 | -16.17% | 3 | 1 | 15.73% |
| QQQ230929P00367000 | 2023-05-05 10:27AM EDT | 367.00 | 46.42 | 23.69 | 24.28 | 0.00 | - | 1 | 0 | 15.53% |
| QQQ230929P00368000 | 2023-04-17 2:22PM EDT | 368.00 | 51.37 | 36.77 | 37.02 | 0.00 | - | - | 0 | 31.34% |
| QQQ230929P00370000 | 2023-05-25 10:39AM EDT | 370.00 | 33.55 | 25.51 | 26.13 | 0.00 | - | 10 | 20 | 14.95% |
| QQQ230929P00371000 | 2023-05-08 4:04PM EDT | 371.00 | 47.60 | 26.16 | 26.79 | 0.00 | - | 1 | 0 | 14.77% |
| QQQ230929P00373000 | 2023-05-26 11:59AM EDT | 373.00 | 28.80 | 27.47 | 28.10 | +28.80 | - | 2 | 0 | 14.33% |
| QQQ230929P00374000 | 2023-05-25 4:00PM EDT | 374.00 | 35.20 | 28.14 | 28.79 | 0.00 | - | - | 9 | 14.12% |
| QQQ230929P00375000 | 2023-02-23 2:13PM EDT | 375.00 | 81.47 | 63.46 | 64.25 | 0.00 | - | 1 | 0 | 59.09% |
| QQQ230929P00376000 | 2023-03-10 11:05AM EDT | 376.00 | 84.78 | 57.80 | 58.19 | 0.00 | - | - | 0 | 51.02% |
| QQQ230929P00377000 | 2023-03-10 11:17AM EDT | 377.00 | 85.98 | 58.79 | 59.19 | 0.00 | - | - | 0 | 51.44% |
| QQQ230929P00378000 | 2023-04-17 3:17PM EDT | 378.00 | 59.93 | 46.65 | 46.92 | 0.00 | - | 4 | 0 | 35.39% |
| QQQ230929P00380000 | 2023-05-26 9:43AM EDT | 380.00 | 38.20 | 32.51 | 33.21 | -1.40 | -3.54% | 3 | 52 | 12.76% |
| QQQ230929P00385000 | 2023-05-08 3:16PM EDT | 385.00 | 61.52 | 36.53 | 37.23 | 0.00 | - | 1 | 0 | 11.16% |
| QQQ230929P00390000 | 2023-04-19 11:29AM EDT | 390.00 | 72.21 | 53.70 | 54.01 | 0.00 | - | 2 | 0 | 33.31% |
| QQQ230929P00395000 | 2023-03-28 10:07AM EDT | 395.00 | 88.67 | 71.42 | 75.63 | 0.00 | - | 2 | 0 | 54.18% |
| QQQ230929P00400000 | 2023-05-25 3:14PM EDT | 400.00 | 59.87 | 50.47 | 51.11 | 0.00 | - | 180 | 136 | 0.00% |
| QQQ230929P00405000 | 2023-03-28 10:06AM EDT | 405.00 | 98.64 | 81.36 | 85.63 | 0.00 | - | - | 0 | 57.70% |
| QQQ230929P00410000 | 2023-03-09 4:11PM EDT | 410.00 | 116.40 | 91.79 | 92.18 | 0.00 | - | 20 | 0 | 63.88% |
| QQQ230929P00415000 | 2023-03-09 4:10PM EDT | 415.00 | 121.42 | 96.78 | 97.18 | 0.00 | - | - | 0 | 65.55% |
© 2023 Yahoo. Tutti i diritti riservati.