Italia markets closed
Dow Jones
30.435,11 +118,79 (+0,39%) Nasdaq
11.202,50 +26,10 (+0,23%) Nikkei 225
27.120,53 +128,32 (+0,48%) EUR/USD
0,9898 -0,0088 (-0,88%) BTC-EUR
20.462,81 +10,30 (+0,05%) CMC Crypto 200
459,01 +0,61 (+0,13%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:20PM EDT. Mercato aperto.
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215C00140000 | 2022-10-03 3:12PM EDT | 140.00 | 142.55 | 148.35 | 150.69 | 0.00 | - | 1 | 4 | 52.89% |
| QQQ231215C00150000 | 2022-10-04 9:55AM EDT | 150.00 | 139.17 | 139.58 | 142.51 | 0.00 | - | 2 | 7 | 52.03% |
| QQQ231215C00155000 | 2022-08-19 3:37PM EDT | 155.00 | 175.50 | 141.26 | 144.26 | 0.00 | - | 51 | 99 | 62.41% |
| QQQ231215C00160000 | 2022-09-23 10:06AM EDT | 160.00 | 125.11 | 131.12 | 132.95 | 0.00 | - | 2 | 46 | 51.50% |
| QQQ231215C00165000 | 2022-05-18 12:24PM EDT | 165.00 | 137.90 | 120.10 | 123.44 | 0.00 | - | 1 | 19 | 40.27% |
| QQQ231215C00170000 | 2022-09-06 1:30PM EDT | 170.00 | 132.00 | 122.51 | 125.03 | 0.00 | - | 1 | 111 | 50.83% |
| QQQ231215C00175000 | 2021-12-13 4:03PM EDT | 175.00 | 222.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215C00180000 | 2022-05-31 3:47PM EDT | 180.00 | 139.25 | 110.29 | 114.13 | 0.00 | - | 1 | 12 | 45.21% |
| QQQ231215C00185000 | 2022-10-04 1:00PM EDT | 185.00 | 109.29 | 109.54 | 111.38 | 0.00 | - | 2,500 | 13 | 46.62% |
| QQQ231215C00190000 | 2022-08-04 1:36PM EDT | 190.00 | 144.39 | 116.62 | 119.71 | 0.00 | - | 1 | 12 | 60.13% |
| QQQ231215C00195000 | 2022-06-14 11:50AM EDT | 195.00 | 98.50 | 105.15 | 108.94 | 0.00 | - | 2 | 53 | 50.09% |
| QQQ231215C00200000 | 2022-10-05 9:30AM EDT | 200.00 | 95.00 | 97.83 | 100.01 | -2.94 | -3.00% | 1 | 240 | 45.38% |
| QQQ231215C00205000 | 2022-09-02 2:06PM EDT | 205.00 | 104.94 | 81.19 | 83.92 | 0.00 | - | 4 | 31 | 27.96% |
| QQQ231215C00210000 | 2022-09-29 2:21PM EDT | 210.00 | 79.50 | 89.33 | 91.47 | 0.00 | - | 12 | 235 | 43.07% |
| QQQ231215C00215000 | 2022-03-30 10:57AM EDT | 215.00 | 166.11 | 114.80 | 117.27 | 0.00 | - | 6 | 8 | 73.13% |
| QQQ231215C00220000 | 2022-10-04 10:18AM EDT | 220.00 | 82.82 | 82.21 | 84.26 | 0.00 | - | 1 | 6,112 | 42.15% |
| QQQ231215C00225000 | 2022-09-22 11:21AM EDT | 225.00 | 76.52 | 78.45 | 80.71 | 0.00 | - | 1 | 41 | 41.66% |
| QQQ231215C00230000 | 2022-10-04 10:18AM EDT | 230.00 | 75.38 | 74.21 | 76.33 | 0.00 | - | 2 | 28 | 40.24% |
| QQQ231215C00235000 | 2022-10-03 10:02AM EDT | 235.00 | 66.85 | 70.60 | 72.85 | +4.29 | +6.86% | 1 | 50 | 39.72% |
| QQQ231215C00240000 | 2022-09-30 10:50AM EDT | 240.00 | 61.75 | 67.36 | 69.70 | 0.00 | - | 1 | 95 | 39.46% |
| QQQ231215C00245000 | 2022-10-03 10:27AM EDT | 245.00 | 56.16 | 63.96 | 65.92 | 0.00 | - | 5 | 83 | 38.52% |
| QQQ231215C00250000 | 2022-10-03 9:34AM EDT | 250.00 | 51.75 | 60.50 | 62.84 | 0.00 | - | 40 | 464 | 38.19% |
| QQQ231215C00255000 | 2022-09-13 3:40PM EDT | 255.00 | 68.23 | 57.39 | 59.55 | 0.00 | - | 1 | 161 | 37.60% |
| QQQ231215C00260000 | 2022-09-22 11:33AM EDT | 260.00 | 51.70 | 54.20 | 56.23 | -1.93 | -3.60% | 1 | 133 | 36.93% |
| QQQ231215C00265000 | 2022-10-04 9:32AM EDT | 265.00 | 50.00 | 50.57 | 52.59 | 0.00 | - | 25 | 866 | 35.92% |
| QQQ231215C00270000 | 2022-10-03 3:30PM EDT | 270.00 | 43.99 | 48.63 | 49.63 | 0.00 | - | 1 | 430 | 35.45% |
| QQQ231215C00275000 | 2022-10-04 1:24PM EDT | 275.00 | 44.00 | 45.79 | 46.69 | 0.00 | - | 20 | 2,976 | 34.93% |
| QQQ231215C00280000 | 2022-10-05 2:41PM EDT | 280.00 | 42.83 | 42.89 | 43.84 | +0.16 | +0.37% | 8 | 1,640 | 34.41% |
| QQQ231215C00285000 | 2022-10-04 9:49AM EDT | 285.00 | 39.01 | 40.38 | 41.05 | 0.00 | - | 1 | 229 | 33.88% |
| QQQ231215C00290000 | 2022-10-03 11:01AM EDT | 290.00 | 31.06 | 37.27 | 37.78 | 0.00 | - | 10 | 2,583 | 32.90% |
| QQQ231215C00295000 | 2022-09-30 12:40PM EDT | 295.00 | 30.22 | 35.08 | 35.81 | 0.00 | - | 25 | 451 | 32.90% |
| QQQ231215C00300000 | 2022-10-04 2:46PM EDT | 300.00 | 31.90 | 32.53 | 33.42 | 0.00 | - | 10 | 4,665 | 32.49% |
| QQQ231215C00305000 | 2022-10-04 9:51AM EDT | 305.00 | 29.48 | 30.19 | 30.57 | 0.00 | - | 2 | 679 | 31.64% |
| QQQ231215C00310000 | 2022-10-04 9:30AM EDT | 310.00 | 26.81 | 27.97 | 28.73 | 0.00 | - | 1 | 11,286 | 31.53% |
| QQQ231215C00315000 | 2022-10-05 9:35AM EDT | 315.00 | 23.20 | 25.82 | 26.52 | -2.50 | -9.73% | 2 | 4,889 | 31.05% |
| QQQ231215C00320000 | 2022-10-05 1:48PM EDT | 320.00 | 23.50 | 23.92 | 24.40 | +2.70 | +12.98% | 4 | 2,363 | 30.57% |
| QQQ231215C00325000 | 2022-10-04 1:47PM EDT | 325.00 | 21.00 | 21.83 | 22.51 | 0.00 | - | 5 | 331 | 30.21% |
| QQQ231215C00330000 | 2022-10-04 9:53AM EDT | 330.00 | 18.00 | 20.12 | 20.86 | -1.44 | -7.41% | 10 | 2,873 | 29.97% |
| QQQ231215C00335000 | 2022-10-03 10:27AM EDT | 335.00 | 14.31 | 18.11 | 18.85 | 0.00 | - | 12 | 3,425 | 29.35% |
| QQQ231215C00340000 | 2022-10-05 2:58PM EDT | 340.00 | 16.97 | 16.88 | 17.39 | +0.47 | +2.85% | 144 | 1,459 | 29.13% |
| QQQ231215C00345000 | 2022-10-03 3:42PM EDT | 345.00 | 12.90 | 15.19 | 15.73 | 0.00 | - | 10 | 339 | 28.65% |
| QQQ231215C00350000 | 2022-10-04 10:53AM EDT | 350.00 | 14.20 | 13.88 | 14.49 | 0.00 | - | 5 | 6,860 | 28.47% |
| QQQ231215C00355000 | 2022-10-05 1:27PM EDT | 355.00 | 12.60 | 12.62 | 13.11 | 0.00 | - | 1 | 639 | 28.09% |
| QQQ231215C00360000 | 2022-10-05 11:18AM EDT | 360.00 | 10.22 | 11.64 | 12.02 | -0.93 | -8.34% | 1 | 12,933 | 27.92% |
| QQQ231215C00365000 | 2022-10-05 3:02PM EDT | 365.00 | 10.67 | 10.38 | 11.03 | +0.35 | +3.39% | 2 | 4,646 | 27.77% |
| QQQ231215C00370000 | 2022-10-04 4:01PM EDT | 370.00 | 9.52 | 9.52 | 10.02 | 0.00 | - | 1 | 2,126 | 27.53% |
| QQQ231215C00375000 | 2022-10-04 4:02PM EDT | 375.00 | 8.63 | 8.55 | 9.03 | 0.00 | - | 1 | 1,232 | 27.24% |
| QQQ231215C00380000 | 2022-10-04 3:07PM EDT | 380.00 | 7.77 | 7.61 | 8.19 | 0.00 | - | 5 | 3,193 | 27.05% |
| QQQ231215C00385000 | 2022-10-04 11:37AM EDT | 385.00 | 7.06 | 6.84 | 7.40 | 0.00 | - | 1 | 389 | 26.84% |
| QQQ231215C00390000 | 2022-10-04 1:46PM EDT | 390.00 | 6.10 | 6.30 | 6.81 | 0.00 | - | 1 | 1,495 | 26.80% |
| QQQ231215C00395000 | 2022-10-03 12:32PM EDT | 395.00 | 4.45 | 5.62 | 6.14 | 0.00 | - | 2 | 317 | 26.61% |
| QQQ231215C00400000 | 2022-10-05 3:02PM EDT | 400.00 | 5.37 | 5.21 | 5.58 | +0.20 | +3.87% | 4 | 3,473 | 26.50% |
| QQQ231215C00405000 | 2022-10-04 3:44PM EDT | 405.00 | 4.80 | 4.67 | 5.19 | 0.00 | - | 5 | 108 | 26.57% |
| QQQ231215C00410000 | 2022-10-03 10:08AM EDT | 410.00 | 3.45 | 4.19 | 4.69 | 0.00 | - | 2 | 790 | 26.43% |
| QQQ231215C00415000 | 2022-09-15 2:31PM EDT | 415.00 | 5.29 | 3.79 | 4.19 | 0.00 | - | 270 | 1,987 | 26.22% |
| QQQ231215C00420000 | 2022-10-04 12:21PM EDT | 420.00 | 3.50 | 3.44 | 3.91 | 0.00 | - | 2 | 3,699 | 26.33% |
| QQQ231215C00425000 | 2022-10-04 9:41AM EDT | 425.00 | 3.10 | 3.11 | 3.47 | 0.00 | - | 15 | 352 | 26.10% |
| QQQ231215C00430000 | 2022-09-30 3:21PM EDT | 430.00 | 2.30 | 2.94 | 3.11 | 0.00 | - | 10 | 1,017 | 25.96% |
| QQQ231215C00435000 | 2022-09-30 4:09PM EDT | 435.00 | 1.95 | 2.69 | 2.89 | 0.00 | - | 25 | 231 | 26.03% |
| QQQ231215C00440000 | 2022-10-05 1:19PM EDT | 440.00 | 2.47 | 2.45 | 2.63 | -0.11 | -4.26% | 236 | 612 | 25.99% |
| QQQ231215C00445000 | 2022-10-04 11:28AM EDT | 445.00 | 2.16 | 2.19 | 2.39 | 0.00 | - | 100 | 521 | 25.94% |
| QQQ231215C00450000 | 2022-10-05 9:38AM EDT | 450.00 | 1.85 | 2.00 | 2.17 | -0.04 | -2.12% | 5 | 1,467 | 25.89% |
| QQQ231215C00455000 | 2022-10-05 3:00PM EDT | 455.00 | 1.88 | 1.86 | 2.02 | +0.28 | +17.50% | 106 | 262 | 25.98% |
| QQQ231215C00460000 | 2022-09-12 11:25AM EDT | 460.00 | 3.24 | 1.66 | 1.84 | 0.00 | - | 5 | 1,519 | 25.95% |
| QQQ231215C00465000 | 2022-09-26 10:37AM EDT | 465.00 | 1.63 | 1.54 | 1.72 | 0.00 | - | 1 | 97 | 26.05% |
| QQQ231215C00470000 | 2022-10-03 1:37PM EDT | 470.00 | 1.16 | 1.41 | 1.57 | 0.00 | - | 1 | 7,778 | 26.04% |
| QQQ231215C00475000 | 2022-09-30 10:37AM EDT | 475.00 | 1.22 | 1.27 | 1.44 | 0.00 | - | 128 | 324 | 26.04% |
| QQQ231215C00480000 | 2022-09-19 12:13PM EDT | 480.00 | 1.56 | 1.14 | 1.32 | 0.00 | - | 327 | 428 | 26.05% |
| QQQ231215C00485000 | 2022-09-30 2:59PM EDT | 485.00 | 0.88 | 1.06 | 1.26 | 0.00 | - | 1 | 303 | 26.23% |
| QQQ231215C00490000 | 2022-10-03 1:05PM EDT | 490.00 | 0.86 | 0.97 | 1.16 | 0.00 | - | 24 | 480 | 26.26% |
| QQQ231215C00495000 | 2022-09-30 3:46PM EDT | 495.00 | 0.72 | 0.88 | 1.07 | 0.00 | - | 80 | 285 | 26.28% |
| QQQ231215C00500000 | 2022-10-04 1:21PM EDT | 500.00 | 0.76 | 0.80 | 1.00 | 0.00 | - | 1 | 2,598 | 26.37% |
| QQQ231215C00505000 | 2022-09-30 1:52PM EDT | 505.00 | 0.66 | 0.74 | 0.94 | 0.00 | - | 4 | 1,426 | 26.48% |
| QQQ231215C00510000 | 2022-09-29 11:00AM EDT | 510.00 | 0.70 | 0.67 | 0.86 | 0.00 | - | 45 | 374 | 26.47% |
| QQQ231215C00515000 | 2022-10-04 11:12AM EDT | 515.00 | 0.70 | 0.61 | 0.80 | 0.00 | - | 1 | 252 | 26.53% |
| QQQ231215C00520000 | 2022-09-30 3:49PM EDT | 520.00 | 0.49 | 0.55 | 0.74 | 0.00 | - | 1 | 167 | 26.55% |
| QQQ231215C00525000 | 2022-09-15 4:03PM EDT | 525.00 | 0.86 | 0.51 | 0.71 | 0.00 | - | 513 | 589 | 26.73% |
| QQQ231215C00530000 | 2022-10-03 4:03PM EDT | 530.00 | 0.51 | 0.46 | 0.65 | 0.00 | - | 2 | 3,009 | 26.72% |
| QQQ231215C00535000 | 2022-06-22 10:26AM EDT | 535.00 | 0.72 | 0.85 | 1.29 | 0.00 | - | 20 | 100 | 30.05% |
| QQQ231215C00540000 | 2022-09-16 1:59PM EDT | 540.00 | 0.58 | 0.38 | 0.57 | 0.00 | - | 1 | 351 | 26.87% |
| QQQ231215C00545000 | 2022-09-16 2:22PM EDT | 545.00 | 0.53 | 0.35 | 0.53 | 0.00 | - | 1 | 179 | 26.91% |
| QQQ231215C00550000 | 2022-09-29 12:53PM EDT | 550.00 | 0.37 | 0.32 | 0.50 | 0.00 | - | 68 | 2,662 | 27.00% |
| QQQ231215C00555000 | 2022-08-16 9:32AM EDT | 555.00 | 1.16 | 0.29 | 0.72 | 0.00 | - | 1 | 672 | 28.72% |
| QQQ231215C00560000 | 2022-09-29 10:32AM EDT | 560.00 | 0.36 | 0.27 | 0.44 | 0.00 | - | 4 | 104 | 27.15% |
| QQQ231215C00565000 | 2022-06-23 10:15AM EDT | 565.00 | 0.41 | 0.48 | 0.90 | 0.00 | - | 3 | 1,008 | 30.32% |
| QQQ231215C00570000 | 2022-09-30 1:00PM EDT | 570.00 | 0.25 | 0.23 | 0.39 | 0.00 | - | 1 | 581 | 27.31% |
| QQQ231215C00575000 | 2022-08-26 10:13AM EDT | 575.00 | 0.73 | 0.14 | 0.48 | 0.00 | - | 1 | 127 | 28.33% |
| QQQ231215C00580000 | 2022-09-29 1:35PM EDT | 580.00 | 0.25 | 0.19 | 0.34 | 0.00 | - | 1 | 88 | 27.39% |
| QQQ231215C00585000 | 2022-05-04 1:05PM EDT | 585.00 | 1.18 | 0.55 | 0.83 | 0.00 | - | 15 | 106 | 31.17% |
| QQQ231215C00590000 | 2022-09-23 12:25PM EDT | 590.00 | 0.41 | 0.16 | 0.30 | 0.00 | - | 1 | 21 | 27.53% |
| QQQ231215C00595000 | 2022-09-16 10:56AM EDT | 595.00 | 0.50 | 0.14 | 0.28 | 0.00 | - | 6 | 66 | 27.56% |
| QQQ231215C00600000 | 2022-08-16 3:05PM EDT | 600.00 | 0.60 | 0.17 | 0.42 | 0.00 | - | 20 | 212 | 29.24% |
| QQQ231215C00605000 | 2022-09-22 11:08AM EDT | 605.00 | 0.20 | 0.12 | 0.25 | 0.00 | - | 1 | 155 | 27.71% |
| QQQ231215C00610000 | 2022-09-30 12:11PM EDT | 610.00 | 0.14 | 0.13 | 0.24 | 0.00 | - | 1 | 1,603 | 27.83% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215P00140000 | 2022-10-05 12:54PM EDT | 140.00 | 2.40 | 2.33 | 2.47 | +0.01 | +0.42% | 1,699 | 2,718 | 42.16% |
| QQQ231215P00145000 | 2022-10-05 10:06AM EDT | 145.00 | 2.79 | 2.58 | 2.75 | +0.10 | +3.72% | 8 | 1,922 | 41.35% |
| QQQ231215P00150000 | 2022-10-05 10:47AM EDT | 150.00 | 3.19 | 2.90 | 3.08 | +0.19 | +6.33% | 3 | 4,064 | 40.64% |
| QQQ231215P00155000 | 2022-10-05 12:49PM EDT | 155.00 | 3.45 | 3.23 | 3.41 | +0.15 | +4.55% | 2 | 3,476 | 39.86% |
| QQQ231215P00160000 | 2022-10-05 12:33PM EDT | 160.00 | 3.79 | 3.56 | 3.73 | +0.26 | +7.37% | 15 | 2,616 | 38.99% |
| QQQ231215P00165000 | 2022-09-30 10:37AM EDT | 165.00 | 4.80 | 3.97 | 4.15 | 0.00 | - | 1 | 862 | 38.33% |
| QQQ231215P00170000 | 2022-10-03 9:30AM EDT | 170.00 | 5.95 | 4.40 | 4.57 | 0.00 | - | 1 | 1,541 | 37.60% |
| QQQ231215P00175000 | 2022-10-03 1:48PM EDT | 175.00 | 5.65 | 4.87 | 5.04 | 0.00 | - | 11 | 1,475 | 36.92% |
| QQQ231215P00180000 | 2022-10-03 1:11PM EDT | 180.00 | 6.30 | 5.38 | 5.55 | 0.00 | - | 6 | 4,598 | 36.26% |
| QQQ231215P00185000 | 2022-10-03 10:32AM EDT | 185.00 | 7.05 | 5.95 | 6.11 | 0.00 | - | 22 | 1,917 | 35.63% |
| QQQ231215P00190000 | 2022-10-04 10:12AM EDT | 190.00 | 6.66 | 6.55 | 6.73 | 0.00 | - | 33 | 1,755 | 35.03% |
| QQQ231215P00195000 | 2022-10-03 11:28AM EDT | 195.00 | 8.45 | 7.33 | 7.48 | 0.00 | - | 4 | 905 | 34.57% |
| QQQ231215P00200000 | 2022-10-05 12:33PM EDT | 200.00 | 8.50 | 8.00 | 8.15 | +0.35 | +4.29% | 246 | 8,607 | 33.91% |
| QQQ231215P00205000 | 2022-09-30 9:43AM EDT | 205.00 | 10.71 | 8.75 | 8.93 | 0.00 | - | 10 | 950 | 33.35% |
| QQQ231215P00210000 | 2022-10-04 11:25AM EDT | 210.00 | 10.31 | 9.55 | 9.74 | +0.75 | +7.85% | 1 | 2,337 | 32.75% |
| QQQ231215P00215000 | 2022-10-04 1:05PM EDT | 215.00 | 10.70 | 10.58 | 10.78 | 0.00 | - | 21 | 2,269 | 32.38% |
| QQQ231215P00220000 | 2022-10-04 2:19PM EDT | 220.00 | 11.66 | 11.46 | 11.66 | 0.00 | - | 1 | 1,716 | 31.73% |
| QQQ231215P00225000 | 2022-10-04 4:02PM EDT | 225.00 | 12.43 | 12.51 | 12.72 | 0.00 | - | 35 | 529 | 31.22% |
| QQQ231215P00230000 | 2022-10-04 12:51PM EDT | 230.00 | 13.82 | 13.61 | 13.83 | 0.00 | - | 22 | 11,209 | 30.69% |
| QQQ231215P00235000 | 2022-10-03 10:02AM EDT | 235.00 | 17.60 | 14.80 | 15.03 | 0.00 | - | 2 | 1,563 | 30.18% |
| QQQ231215P00240000 | 2022-10-05 2:00PM EDT | 240.00 | 16.60 | 16.20 | 16.42 | +0.58 | +3.62% | 11 | 4,480 | 29.79% |
| QQQ231215P00245000 | 2022-10-05 11:37AM EDT | 245.00 | 18.68 | 17.40 | 17.61 | -2.48 | -11.72% | 1 | 1,059 | 29.12% |
| QQQ231215P00250000 | 2022-10-05 2:59PM EDT | 250.00 | 19.15 | 18.88 | 19.11 | +0.38 | +2.02% | 11 | 5,613 | 28.67% |
| QQQ231215P00255000 | 2022-10-04 9:34AM EDT | 255.00 | 21.32 | 20.56 | 20.79 | 0.00 | - | 1 | 2,028 | 28.31% |
| QQQ231215P00260000 | 2022-10-05 2:11PM EDT | 260.00 | 22.60 | 22.03 | 22.25 | +0.25 | +1.12% | 60 | 3,195 | 27.66% |
| QQQ231215P00265000 | 2022-10-05 9:34AM EDT | 265.00 | 25.79 | 23.90 | 24.11 | +1.82 | +7.59% | 7 | 22,090 | 27.28% |
| QQQ231215P00270000 | 2022-10-05 9:32AM EDT | 270.00 | 26.71 | 25.51 | 25.73 | +1.24 | +4.87% | 9 | 13,708 | 26.61% |
| QQQ231215P00275000 | 2022-10-05 12:29PM EDT | 275.00 | 28.90 | 27.50 | 27.75 | +0.67 | +2.37% | 52 | 7,584 | 26.20% |
| QQQ231215P00280000 | 2022-10-05 9:45AM EDT | 280.00 | 31.25 | 29.72 | 29.97 | +1.27 | +4.24% | 14 | 13,926 | 25.85% |
| QQQ231215P00285000 | 2022-10-05 1:34PM EDT | 285.00 | 32.52 | 31.55 | 31.88 | +0.67 | +2.10% | 16 | 6,512 | 25.16% |
| QQQ231215P00290000 | 2022-10-05 9:31AM EDT | 290.00 | 36.00 | 33.94 | 34.20 | +2.20 | +6.51% | 1 | 9,054 | 24.72% |
| QQQ231215P00295000 | 2022-10-03 11:15AM EDT | 295.00 | 41.57 | 36.31 | 36.57 | 0.00 | - | 95 | 2,476 | 24.21% |
| QQQ231215P00300000 | 2022-10-05 9:30AM EDT | 300.00 | 40.76 | 38.79 | 39.02 | +1.54 | +3.93% | 1 | 15,017 | 23.67% |
| QQQ231215P00305000 | 2022-10-05 12:17PM EDT | 305.00 | 43.16 | 41.44 | 41.70 | +1.36 | +3.25% | 42 | 9,676 | 23.21% |
| QQQ231215P00310000 | 2022-10-04 9:30AM EDT | 310.00 | 46.60 | 44.43 | 45.18 | 0.00 | - | 1 | 5,786 | 23.31% |
| QQQ231215P00315000 | 2022-10-05 2:39PM EDT | 315.00 | 47.91 | 46.88 | 47.53 | -4.85 | -9.19% | 1 | 1,574 | 22.36% |
| QQQ231215P00320000 | 2022-10-04 10:07AM EDT | 320.00 | 50.17 | 50.04 | 50.91 | 0.00 | - | 5 | 4,359 | 22.17% |
| QQQ231215P00325000 | 2022-10-04 3:33PM EDT | 325.00 | 53.85 | 53.13 | 54.10 | 0.00 | - | 10 | 3,186 | 21.70% |
| QQQ231215P00330000 | 2022-10-03 3:35PM EDT | 330.00 | 63.15 | 56.66 | 57.72 | 0.00 | - | 1 | 1,727 | 21.50% |
| QQQ231215P00335000 | 2022-09-30 4:13PM EDT | 335.00 | 69.55 | 60.28 | 61.18 | 0.00 | - | 2 | 609 | 21.05% |
| QQQ231215P00340000 | 2022-09-30 3:50PM EDT | 340.00 | 75.10 | 62.65 | 65.61 | 0.00 | - | 1 | 2,139 | 21.44% |
| QQQ231215P00345000 | 2022-10-03 12:44PM EDT | 345.00 | 76.64 | 66.42 | 68.96 | 0.00 | - | 3 | 305 | 20.63% |
| QQQ231215P00350000 | 2022-09-28 10:51AM EDT | 350.00 | 77.28 | 70.22 | 72.94 | 0.00 | - | 1 | 4,985 | 20.35% |
| QQQ231215P00355000 | 2022-10-04 9:35AM EDT | 355.00 | 77.80 | 74.96 | 77.61 | 0.00 | - | 1 | 1,968 | 20.79% |
| QQQ231215P00360000 | 2022-10-04 9:57AM EDT | 360.00 | 81.60 | 79.04 | 81.60 | 0.00 | - | 1 | 8,547 | 20.32% |
| QQQ231215P00365000 | 2022-09-29 11:12AM EDT | 365.00 | 93.53 | 83.37 | 85.93 | 0.00 | - | 1 | 1,647 | 20.17% |
| QQQ231215P00370000 | 2022-09-30 9:46AM EDT | 370.00 | 98.90 | 88.00 | 90.32 | 0.00 | - | 33 | 2,373 | 20.00% |
| QQQ231215P00375000 | 2022-09-26 1:42PM EDT | 375.00 | 101.45 | 92.46 | 94.69 | 0.00 | - | 2 | 308 | 19.69% |
| QQQ231215P00380000 | 2022-10-05 2:56PM EDT | 380.00 | 97.66 | 96.82 | 98.77 | -2.94 | -2.92% | 171 | 492 | 18.68% |
| QQQ231215P00385000 | 2022-10-05 2:56PM EDT | 385.00 | 102.18 | 101.80 | 104.84 | -2.18 | -2.09% | 40 | 115 | 21.22% |
| QQQ231215P00390000 | 2022-10-05 2:56PM EDT | 390.00 | 106.99 | 106.60 | 109.63 | -8.10 | -7.04% | 270 | 846 | 21.49% |
| QQQ231215P00395000 | 2022-10-04 9:42AM EDT | 395.00 | 114.80 | 110.90 | 114.05 | 0.00 | - | 1 | 446 | 21.02% |
| QQQ231215P00400000 | 2022-09-30 3:52PM EDT | 400.00 | 122.31 | 116.47 | 119.62 | -10.18 | -7.68% | 1 | 1,171 | 22.67% |
| QQQ231215P00405000 | 2022-09-29 3:36PM EDT | 405.00 | 133.50 | 120.00 | 124.50 | 0.00 | - | 2 | 1 | 23.03% |
| QQQ231215P00410000 | 2022-09-30 3:52PM EDT | 410.00 | 142.03 | 126.54 | 129.49 | 0.00 | - | 40 | 3 | 23.58% |
| QQQ231215P00415000 | 2022-08-31 1:06PM EDT | 415.00 | 114.45 | 141.91 | 143.62 | 0.00 | - | 1 | 0 | 36.33% |
| QQQ231215P00420000 | 2022-09-08 2:52PM EDT | 420.00 | 121.21 | 134.76 | 139.07 | 0.00 | - | 2 | 1 | 23.84% |
| QQQ231215P00425000 | 2022-09-26 1:42PM EDT | 425.00 | 150.82 | 141.53 | 144.52 | 0.00 | - | 2 | 1 | 25.28% |
| QQQ231215P00430000 | 2022-07-22 3:23PM EDT | 430.00 | 128.35 | 106.64 | 109.26 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ231215P00435000 | 2022-05-12 9:30AM EDT | 435.00 | 145.37 | 144.95 | 147.20 | 0.00 | - | 3 | 4 | 0.00% |
| QQQ231215P00440000 | 2022-09-22 12:28PM EDT | 440.00 | 159.36 | 156.85 | 158.64 | 0.00 | - | 6 | 0 | 24.90% |
| QQQ231215P00445000 | 2022-07-22 2:51PM EDT | 445.00 | 144.00 | 120.90 | 123.71 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215P00450000 | 2022-09-30 9:34AM EDT | 450.00 | 177.74 | 165.07 | 169.51 | 0.00 | - | 1 | 5 | 27.80% |
| QQQ231215P00455000 | 2022-07-29 10:45AM EDT | 455.00 | 140.70 | 146.23 | 148.84 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ231215P00460000 | 2022-10-03 4:06PM EDT | 460.00 | 185.72 | 175.75 | 178.82 | 0.00 | - | 1 | 3 | 27.22% |
| QQQ231215P00465000 | 2021-11-10 7:53AM EDT | 465.00 | 144.36 | 89.27 | 93.50 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ231215P00470000 | 2022-08-12 9:56AM EDT | 470.00 | 143.53 | 162.09 | 164.68 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ231215P00475000 | 2022-06-24 1:09PM EDT | 475.00 | 182.13 | 171.76 | 174.38 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ231215P00480000 | 2022-09-20 1:44PM EDT | 480.00 | 192.27 | 196.04 | 198.16 | 0.00 | - | 3 | 0 | 27.20% |
| QQQ231215P00485000 | 2022-06-09 12:54PM EDT | 485.00 | 178.94 | 187.49 | 191.80 | 0.00 | - | - | 0 | 0.00% |
| QQQ231215P00490000 | 2022-06-29 1:58PM EDT | 490.00 | 206.21 | 172.00 | 176.53 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ231215P00495000 | 2022-06-23 2:45PM EDT | 495.00 | 211.64 | 191.60 | 194.42 | 0.00 | - | - | 0 | 0.00% |
| QQQ231215P00500000 | 2022-09-22 1:44PM EDT | 500.00 | 219.77 | 216.36 | 219.75 | 0.00 | - | 2 | 10 | 32.86% |
| QQQ231215P00505000 | 2022-06-23 12:54PM EDT | 505.00 | 223.77 | 201.00 | 205.27 | 0.00 | - | - | 0 | 0.00% |
| QQQ231215P00510000 | 2022-09-30 2:43PM EDT | 510.00 | 240.12 | 225.06 | 229.12 | 0.00 | - | 1 | 3 | 32.24% |
| QQQ231215P00515000 | 2022-06-23 11:31AM EDT | 515.00 | 230.83 | 211.71 | 214.45 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215P00520000 | 2022-09-08 2:52PM EDT | 520.00 | 221.05 | 236.04 | 238.17 | 0.00 | - | - | 0 | 30.38% |
| QQQ231215P00525000 | 2022-07-22 3:25PM EDT | 525.00 | 223.09 | 200.46 | 203.57 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ231215P00530000 | 2022-08-25 2:37PM EDT | 530.00 | 211.54 | 252.00 | 256.69 | 0.00 | - | 2 | 1 | 46.54% |
| QQQ231215P00535000 | 2021-11-04 9:39AM EDT | 535.00 | 146.73 | 158.50 | 163.18 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231215P00540000 | 2021-11-10 7:53AM EDT | 540.00 | 176.50 | 147.47 | 152.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215P00545000 | 2021-11-11 1:11PM EDT | 545.00 | 159.00 | 151.86 | 156.50 | 0.00 | - | - | 5 | 0.00% |
| QQQ231215P00550000 | 2022-10-04 9:44AM EDT | 550.00 | 270.00 | 265.96 | 267.91 | 0.00 | - | 1 | 0 | 31.63% |
| QQQ231215P00555000 | 2021-11-04 9:39AM EDT | 555.00 | 164.93 | 176.10 | 180.91 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231215P00560000 | 2022-07-08 9:30AM EDT | 560.00 | 267.92 | 237.15 | 239.65 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ231215P00565000 | 2022-03-08 12:54PM EDT | 565.00 | 242.63 | 209.66 | 211.88 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ231215P00570000 | 2022-07-08 9:30AM EDT | 570.00 | 277.95 | 246.00 | 250.44 | 0.00 | - | 4 | 3 | 0.00% |
| QQQ231215P00600000 | 2022-06-24 11:02AM EDT | 600.00 | 308.37 | 296.56 | 299.56 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. Tutti i diritti riservati.
