Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215C00150000 | 2022-05-17 9:38AM EDT | 150.00 | 161.72 | 129.28 | 132.45 | 0.00 | - | - | 1 | 0.00% |
| QQQ231215C00155000 | 2022-06-23 11:11AM EDT | 155.00 | 137.75 | 145.69 | 149.50 | 0.00 | - | 2 | 100 | 50.81% |
| QQQ231215C00160000 | 2022-04-28 3:55PM EDT | 160.00 | 173.26 | 155.46 | 157.62 | 0.00 | - | 1 | 46 | 66.73% |
| QQQ231215C00165000 | 2022-05-18 12:24PM EDT | 165.00 | 137.90 | 120.10 | 123.44 | 0.00 | - | 1 | 19 | 0.00% |
| QQQ231215C00170000 | 2022-06-14 9:35AM EDT | 170.00 | 118.74 | 132.67 | 136.50 | 0.00 | - | 56 | 112 | 48.11% |
| 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 | 124.15 | 128.00 | 0.00 | - | 1 | 12 | 46.42% |
| QQQ231215C00185000 | 2022-06-01 3:08PM EDT | 185.00 | 133.77 | 119.95 | 124.00 | 0.00 | - | 1 | 13 | 45.87% |
| QQQ231215C00190000 | 2021-12-20 4:27PM EDT | 190.00 | 196.11 | 166.57 | 170.38 | 0.00 | - | 10 | 12 | 99.29% |
| QQQ231215C00195000 | 2022-06-14 11:50AM EDT | 195.00 | 98.50 | 111.67 | 115.97 | 0.00 | - | 2 | 53 | 44.58% |
| QQQ231215C00200000 | 2022-06-17 3:10PM EDT | 200.00 | 91.04 | 108.49 | 110.97 | 0.00 | - | 3 | 154 | 42.74% |
| QQQ231215C00205000 | 2022-05-10 1:01PM EDT | 205.00 | 109.38 | 109.15 | 110.90 | 0.00 | - | 3 | 31 | 46.36% |
| QQQ231215C00210000 | 2022-05-18 3:17PM EDT | 210.00 | 99.31 | 83.06 | 87.37 | 0.00 | - | 1 | 53 | 21.04% |
| QQQ231215C00215000 | 2022-03-30 10:57AM EDT | 215.00 | 166.11 | 114.80 | 117.27 | 0.00 | - | 6 | 8 | 57.49% |
| QQQ231215C00220000 | 2022-05-20 2:15PM EDT | 220.00 | 83.75 | 75.75 | 80.06 | 0.00 | - | 7 | 6,103 | 23.03% |
| QQQ231215C00225000 | 2022-06-06 2:22PM EDT | 225.00 | 101.08 | 88.00 | 92.00 | 0.00 | - | 37 | 41 | 40.01% |
| QQQ231215C00230000 | 2022-06-23 1:37PM EDT | 230.00 | 75.61 | 84.25 | 88.36 | 0.00 | - | 1 | 23 | 39.47% |
| QQQ231215C00235000 | 2022-05-05 9:31AM EDT | 235.00 | 108.50 | 91.72 | 93.37 | 0.00 | - | 1 | 49 | 46.61% |
| QQQ231215C00240000 | 2022-06-21 11:35AM EDT | 240.00 | 70.53 | 76.93 | 81.00 | 0.00 | - | 1 | 88 | 38.21% |
| QQQ231215C00245000 | 2022-06-17 1:41PM EDT | 245.00 | 61.58 | 73.36 | 77.50 | 0.00 | - | 10 | 92 | 37.67% |
| QQQ231215C00250000 | 2022-06-24 3:15PM EDT | 250.00 | 71.00 | 69.86 | 74.00 | +7.00 | +10.94% | 22 | 436 | 37.09% |
| QQQ231215C00255000 | 2022-05-25 11:29AM EDT | 255.00 | 64.52 | 64.00 | 67.91 | 0.00 | - | 4 | 186 | 34.35% |
| QQQ231215C00260000 | 2022-06-21 3:50PM EDT | 260.00 | 56.30 | 63.07 | 67.37 | 0.00 | - | 2 | 139 | 36.10% |
| QQQ231215C00265000 | 2022-06-22 9:34AM EDT | 265.00 | 51.57 | 59.79 | 64.00 | 0.00 | - | 11 | 812 | 35.48% |
| QQQ231215C00270000 | 2022-06-16 9:32AM EDT | 270.00 | 44.50 | 56.59 | 60.88 | 0.00 | - | 5 | 404 | 35.02% |
| QQQ231215C00275000 | 2022-06-24 1:21PM EDT | 275.00 | 53.67 | 53.46 | 57.76 | +9.07 | +20.34% | 1 | 416 | 34.51% |
| QQQ231215C00280000 | 2022-06-23 1:16PM EDT | 280.00 | 51.21 | 50.43 | 54.72 | +7.07 | +16.02% | 1 | 482 | 34.02% |
| QQQ231215C00285000 | 2022-06-23 12:48PM EDT | 285.00 | 41.15 | 47.47 | 51.77 | 0.00 | - | 2 | 205 | 33.54% |
| QQQ231215C00290000 | 2022-06-24 12:21PM EDT | 290.00 | 45.10 | 45.60 | 47.90 | +5.95 | +15.20% | 10 | 577 | 32.34% |
| QQQ231215C00295000 | 2022-06-24 1:54PM EDT | 295.00 | 42.19 | 43.36 | 44.31 | +3.63 | +9.41% | 272 | 177 | 31.31% |
| QQQ231215C00300000 | 2022-06-24 10:19AM EDT | 300.00 | 41.25 | 40.58 | 41.60 | +6.96 | +20.30% | 2 | 3,395 | 30.86% |
| QQQ231215C00305000 | 2022-06-23 9:54AM EDT | 305.00 | 30.79 | 38.00 | 39.00 | 0.00 | - | 11 | 644 | 30.44% |
| QQQ231215C00310000 | 2022-06-24 11:10AM EDT | 310.00 | 34.87 | 35.50 | 36.49 | +5.56 | +18.97% | 21 | 10,279 | 30.02% |
| QQQ231215C00315000 | 2022-06-16 11:48AM EDT | 315.00 | 23.52 | 33.06 | 34.10 | 0.00 | - | 18 | 300 | 29.62% |
| QQQ231215C00320000 | 2022-06-23 12:59PM EDT | 320.00 | 25.12 | 30.93 | 31.80 | 0.00 | - | 10 | 1,678 | 29.23% |
| QQQ231215C00325000 | 2022-06-22 3:47PM EDT | 325.00 | 23.00 | 28.74 | 29.58 | 0.00 | - | 1 | 178 | 28.84% |
| QQQ231215C00330000 | 2022-06-22 3:37PM EDT | 330.00 | 21.40 | 26.62 | 27.49 | 0.00 | - | 25 | 675 | 28.48% |
| QQQ231215C00335000 | 2022-06-24 3:49PM EDT | 335.00 | 23.97 | 24.61 | 25.50 | +3.34 | +16.19% | 2 | 1,260 | 28.14% |
| QQQ231215C00340000 | 2022-06-24 9:52AM EDT | 340.00 | 22.50 | 22.68 | 23.50 | +3.10 | +15.98% | 2 | 649 | 27.72% |
| QQQ231215C00345000 | 2022-06-17 12:06PM EDT | 345.00 | 14.00 | 20.86 | 21.92 | 0.00 | - | 20 | 329 | 27.55% |
| QQQ231215C00350000 | 2022-06-24 3:34PM EDT | 350.00 | 18.73 | 19.18 | 20.20 | +3.48 | +22.82% | 39 | 1,604 | 27.22% |
| QQQ231215C00355000 | 2022-06-21 12:36PM EDT | 355.00 | 13.78 | 17.52 | 18.55 | 0.00 | - | 1 | 600 | 26.87% |
| QQQ231215C00360000 | 2022-06-23 1:29PM EDT | 360.00 | 15.20 | 16.00 | 17.05 | +2.48 | +19.50% | 3 | 12,941 | 26.58% |
| QQQ231215C00365000 | 2022-06-24 10:20AM EDT | 365.00 | 14.60 | 14.67 | 15.56 | +2.02 | +16.06% | 1 | 3,168 | 26.24% |
| QQQ231215C00370000 | 2022-06-24 3:17PM EDT | 370.00 | 13.35 | 13.28 | 14.34 | +2.84 | +27.02% | 3 | 2,120 | 26.04% |
| QQQ231215C00375000 | 2022-06-23 1:29PM EDT | 375.00 | 9.56 | 12.14 | 13.11 | 0.00 | - | 1 | 485 | 25.79% |
| QQQ231215C00380000 | 2022-06-24 9:53AM EDT | 380.00 | 10.90 | 10.94 | 11.98 | +1.11 | +11.34% | 3 | 3,779 | 25.55% |
| QQQ231215C00385000 | 2022-06-23 1:29PM EDT | 385.00 | 7.92 | 10.00 | 10.92 | 0.00 | - | 1 | 365 | 25.31% |
| QQQ231215C00390000 | 2022-06-24 9:32AM EDT | 390.00 | 8.50 | 9.08 | 9.98 | +1.25 | +17.24% | 10 | 1,294 | 25.13% |
| QQQ231215C00395000 | 2022-06-24 3:17PM EDT | 395.00 | 8.34 | 8.24 | 9.10 | +1.63 | +24.29% | 2 | 344 | 24.94% |
| QQQ231215C00400000 | 2022-06-24 3:17PM EDT | 400.00 | 7.54 | 7.49 | 8.25 | +1.92 | +34.16% | 5 | 2,091 | 24.72% |
| QQQ231215C00405000 | 2022-06-23 1:29PM EDT | 405.00 | 5.63 | 6.76 | 7.57 | 0.00 | - | 2 | 83 | 24.62% |
| QQQ231215C00410000 | 2022-06-24 4:14PM EDT | 410.00 | 6.50 | 6.13 | 6.86 | +0.71 | +12.26% | 1 | 389 | 24.44% |
| QQQ231215C00415000 | 2022-06-22 1:05PM EDT | 415.00 | 5.03 | 5.56 | 6.30 | 0.00 | - | 1 | 192 | 24.37% |
| QQQ231215C00420000 | 2022-06-24 3:53PM EDT | 420.00 | 5.40 | 5.10 | 5.73 | +1.00 | +22.73% | 3 | 3,210 | 24.24% |
| QQQ231215C00425000 | 2022-06-21 12:07PM EDT | 425.00 | 3.86 | 4.19 | 5.61 | 0.00 | - | 1 | 307 | 24.63% |
| QQQ231215C00430000 | 2022-06-22 10:18AM EDT | 430.00 | 3.67 | 3.81 | 5.15 | 0.00 | - | 1 | 897 | 24.56% |
| QQQ231215C00435000 | 2022-06-21 9:32AM EDT | 435.00 | 3.20 | 3.46 | 4.72 | 0.00 | - | 2 | 129 | 24.49% |
| QQQ231215C00440000 | 2022-06-24 3:32PM EDT | 440.00 | 3.38 | 3.13 | 4.35 | -0.81 | -19.33% | 1 | 487 | 24.46% |
| QQQ231215C00445000 | 2022-06-17 3:49PM EDT | 445.00 | 2.49 | 2.84 | 4.00 | 0.00 | - | 7 | 86 | 24.42% |
| QQQ231215C00450000 | 2022-06-14 3:14PM EDT | 450.00 | 2.30 | 2.82 | 3.41 | 0.00 | - | 10 | 1,378 | 23.94% |
| QQQ231215C00455000 | 2022-06-06 11:18AM EDT | 455.00 | 4.24 | 2.33 | 3.41 | 0.00 | - | 2 | 264 | 24.39% |
| QQQ231215C00460000 | 2022-06-21 12:07PM EDT | 460.00 | 2.22 | 2.10 | 3.16 | 0.00 | - | 2 | 1,514 | 24.41% |
| QQQ231215C00465000 | 2022-06-03 11:51AM EDT | 465.00 | 3.45 | 1.90 | 2.93 | 0.00 | - | 1 | 97 | 24.42% |
| QQQ231215C00470000 | 2022-06-16 1:43PM EDT | 470.00 | 1.70 | 1.96 | 2.47 | 0.00 | - | 3 | 4,654 | 23.94% |
| QQQ231215C00475000 | 2022-06-17 2:14PM EDT | 475.00 | 1.41 | 1.53 | 2.55 | 0.00 | - | 5 | 420 | 24.51% |
| QQQ231215C00480000 | 2022-06-01 12:07PM EDT | 480.00 | 3.00 | 1.39 | 2.39 | 0.00 | - | 3 | 125 | 24.58% |
| QQQ231215C00485000 | 2022-06-02 2:42PM EDT | 485.00 | 2.82 | 1.23 | 2.24 | 0.00 | - | 1 | 336 | 24.65% |
| QQQ231215C00490000 | 2022-06-23 11:31AM EDT | 490.00 | 1.25 | 1.10 | 2.11 | 0.00 | - | 1 | 474 | 24.73% |
| QQQ231215C00495000 | 2022-06-02 3:53PM EDT | 495.00 | 2.37 | 0.98 | 1.99 | 0.00 | - | 1 | 166 | 24.82% |
| QQQ231215C00500000 | 2022-06-24 12:44PM EDT | 500.00 | 1.30 | 1.40 | 1.64 | -0.05 | -3.70% | 4 | 2,007 | 24.29% |
| QQQ231215C00505000 | 2022-06-22 3:08PM EDT | 505.00 | 0.72 | 0.78 | 1.78 | 0.00 | - | 1 | 436 | 25.02% |
| QQQ231215C00510000 | 2022-06-09 12:10PM EDT | 510.00 | 1.64 | 0.67 | 1.69 | 0.00 | - | 4 | 411 | 25.13% |
| QQQ231215C00515000 | 2022-06-22 10:27AM EDT | 515.00 | 0.95 | 0.59 | 1.61 | 0.00 | - | 20 | 140 | 25.25% |
| QQQ231215C00520000 | 2022-06-22 10:28AM EDT | 520.00 | 0.96 | 0.51 | 1.53 | 0.00 | - | 5 | 189 | 25.36% |
| QQQ231215C00525000 | 2022-06-22 10:40AM EDT | 525.00 | 0.91 | 0.45 | 1.46 | 0.00 | - | 50 | 560 | 25.48% |
| QQQ231215C00530000 | 2022-06-24 3:50PM EDT | 530.00 | 0.87 | 0.40 | 1.30 | +0.03 | +3.57% | 20 | 1,682 | 25.31% |
| QQQ231215C00535000 | 2022-06-22 10:26AM EDT | 535.00 | 0.72 | 0.34 | 1.33 | 0.00 | - | 20 | 100 | 25.72% |
| QQQ231215C00540000 | 2022-06-24 3:09PM EDT | 540.00 | 0.79 | 0.65 | 1.26 | +0.09 | +12.86% | 28 | 128 | 25.81% |
| QQQ231215C00545000 | 2022-06-22 10:24AM EDT | 545.00 | 0.69 | 0.25 | 1.21 | 0.00 | - | 30 | 178 | 25.94% |
| QQQ231215C00550000 | 2022-06-17 9:30AM EDT | 550.00 | 0.50 | 0.44 | 0.92 | 0.00 | - | 1 | 491 | 25.14% |
| QQQ231215C00555000 | 2022-06-23 11:31AM EDT | 555.00 | 0.01 | 0.17 | 1.10 | 0.00 | - | 1 | 51 | 26.14% |
| QQQ231215C00560000 | 2022-06-16 10:13AM EDT | 560.00 | 0.71 | 0.14 | 1.05 | 0.00 | - | 1 | 80 | 26.25% |
| QQQ231215C00565000 | 2022-06-23 10:15AM EDT | 565.00 | 0.41 | 0.11 | 1.00 | 0.00 | - | 3 | 1,008 | 26.33% |
| QQQ231215C00570000 | 2022-06-03 10:22AM EDT | 570.00 | 0.90 | 0.09 | 0.96 | 0.00 | - | 1 | 581 | 26.45% |
| QQQ231215C00575000 | 2022-05-11 3:28PM EDT | 575.00 | 0.79 | 0.33 | 0.71 | 0.00 | - | 3 | 128 | 25.57% |
| QQQ231215C00580000 | 2022-06-02 1:09PM EDT | 580.00 | 0.82 | 0.05 | 0.89 | 0.00 | - | 23 | 84 | 26.70% |
| QQQ231215C00585000 | 2022-05-04 1:05PM EDT | 585.00 | 1.18 | 0.55 | 0.83 | 0.00 | - | 15 | 106 | 26.70% |
| QQQ231215C00590000 | 2022-06-16 10:13AM EDT | 590.00 | 0.47 | 0.01 | 0.82 | 0.00 | - | 1 | 18 | 26.92% |
| QQQ231215C00595000 | 2022-05-31 12:42PM EDT | 595.00 | 0.79 | 0.01 | 0.78 | 0.00 | - | 9 | 60 | 26.99% |
| QQQ231215C00600000 | 2022-06-16 10:41AM EDT | 600.00 | 0.21 | 0.00 | 0.54 | 0.00 | - | 1 | 234 | 25.90% |
| QQQ231215C00605000 | 2022-06-15 10:31AM EDT | 605.00 | 0.21 | 0.20 | 0.72 | 0.00 | - | 30 | 155 | 27.20% |
| QQQ231215C00610000 | 2022-06-23 10:15AM EDT | 610.00 | 0.28 | 0.10 | 0.68 | 0.00 | - | 3 | 1,485 | 27.23% |
Opzioni Putper15 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231215P00145000 | 2022-06-24 10:09AM EDT | 145.00 | 2.95 | 2.45 | 3.41 | -0.40 | -11.94% | 1 | 96 | 40.72% |
| QQQ231215P00150000 | 2022-06-21 3:49PM EDT | 150.00 | 3.50 | 2.85 | 3.44 | 0.00 | - | 1 | 91 | 39.14% |
| QQQ231215P00155000 | 2022-06-24 3:51PM EDT | 155.00 | 3.82 | 3.19 | 3.78 | +0.07 | +1.87% | 7 | 2,308 | 38.41% |
| QQQ231215P00160000 | 2022-06-22 11:46AM EDT | 160.00 | 4.37 | 3.58 | 4.18 | 0.00 | - | 1 | 2,240 | 37.78% |
| QQQ231215P00165000 | 2022-06-16 11:02AM EDT | 165.00 | 6.00 | 3.66 | 4.93 | 0.00 | - | 20 | 720 | 37.86% |
| QQQ231215P00170000 | 2022-06-23 12:02PM EDT | 170.00 | 5.02 | 4.42 | 5.39 | -0.52 | -9.39% | 4 | 994 | 37.20% |
| QQQ231215P00175000 | 2022-06-24 9:53AM EDT | 175.00 | 5.45 | 4.69 | 5.65 | -0.49 | -8.25% | 1 | 1,061 | 36.12% |
| QQQ231215P00180000 | 2022-06-24 4:01PM EDT | 180.00 | 5.98 | 5.43 | 6.05 | -0.58 | -8.84% | 31 | 3,638 | 35.29% |
| QQQ231215P00185000 | 2022-06-23 3:52PM EDT | 185.00 | 7.02 | 6.01 | 6.71 | 0.00 | - | 836 | 1,804 | 34.87% |
| QQQ231215P00190000 | 2022-06-23 3:52PM EDT | 190.00 | 7.70 | 6.59 | 7.26 | 0.00 | - | 249 | 1,425 | 34.20% |
| QQQ231215P00195000 | 2022-06-23 3:52PM EDT | 195.00 | 8.44 | 7.23 | 7.94 | 0.00 | - | 143 | 803 | 33.69% |
| QQQ231215P00200000 | 2022-06-24 10:06AM EDT | 200.00 | 8.51 | 7.93 | 8.65 | -0.75 | -8.10% | 1 | 6,226 | 33.16% |
| QQQ231215P00205000 | 2022-06-23 11:02AM EDT | 205.00 | 10.21 | 8.68 | 9.42 | 0.00 | - | 20 | 784 | 32.65% |
| QQQ231215P00210000 | 2022-06-24 3:35PM EDT | 210.00 | 10.02 | 9.48 | 10.21 | -1.13 | -10.13% | 4 | 1,311 | 32.11% |
| QQQ231215P00215000 | 2022-06-23 10:23AM EDT | 215.00 | 12.27 | 10.33 | 11.07 | 0.00 | - | 42 | 2,235 | 31.59% |
| QQQ231215P00220000 | 2022-06-24 3:35PM EDT | 220.00 | 11.87 | 11.25 | 12.03 | -1.84 | -13.42% | 5 | 1,771 | 31.13% |
| QQQ231215P00225000 | 2022-06-24 3:34PM EDT | 225.00 | 12.52 | 12.21 | 13.00 | -1.62 | -11.46% | 32 | 372 | 30.63% |
| QQQ231215P00230000 | 2022-06-24 3:59PM EDT | 230.00 | 14.05 | 13.29 | 14.05 | -1.76 | -11.13% | 30 | 10,021 | 30.15% |
| QQQ231215P00235000 | 2022-06-24 3:47PM EDT | 235.00 | 15.00 | 14.35 | 15.18 | -1.70 | -10.18% | 5 | 1,596 | 29.69% |
| QQQ231215P00240000 | 2022-06-24 11:35AM EDT | 240.00 | 16.51 | 15.56 | 16.35 | -3.83 | -18.83% | 1 | 2,916 | 29.20% |
| QQQ231215P00245000 | 2022-06-24 12:08PM EDT | 245.00 | 17.50 | 16.80 | 17.57 | -4.72 | -21.24% | 1 | 391 | 28.70% |
| QQQ231215P00250000 | 2022-06-24 11:35AM EDT | 250.00 | 19.23 | 18.08 | 18.94 | -2.77 | -12.59% | 16 | 3,659 | 28.28% |
| QQQ231215P00255000 | 2022-06-24 10:52AM EDT | 255.00 | 20.70 | 19.46 | 20.30 | -2.58 | -11.08% | 17 | 260 | 27.78% |
| QQQ231215P00260000 | 2022-06-24 11:10AM EDT | 260.00 | 21.97 | 20.93 | 21.79 | -2.55 | -10.40% | 11 | 3,040 | 27.34% |
| QQQ231215P00265000 | 2022-06-24 1:14PM EDT | 265.00 | 23.57 | 23.00 | 23.36 | -2.29 | -8.86% | 2 | 1,451 | 26.89% |
| QQQ231215P00270000 | 2022-06-24 3:54PM EDT | 270.00 | 24.75 | 24.13 | 25.04 | -3.75 | -13.16% | 5 | 13,037 | 26.46% |
| QQQ231215P00275000 | 2022-06-24 11:20AM EDT | 275.00 | 27.39 | 25.86 | 26.79 | -2.44 | -8.18% | 11 | 1,977 | 26.02% |
| QQQ231215P00280000 | 2022-06-23 3:59PM EDT | 280.00 | 31.40 | 27.84 | 28.64 | 0.00 | - | 36 | 11,601 | 25.59% |
| QQQ231215P00285000 | 2022-06-22 2:19PM EDT | 285.00 | 33.80 | 30.00 | 30.57 | 0.00 | - | 2 | 4,004 | 25.15% |
| QQQ231215P00290000 | 2022-06-24 3:34PM EDT | 290.00 | 33.23 | 31.80 | 32.61 | -3.23 | -8.86% | 52 | 8,874 | 24.71% |
| QQQ231215P00295000 | 2022-06-21 11:15AM EDT | 295.00 | 38.49 | 33.94 | 34.78 | 0.00 | - | 5 | 2,296 | 24.30% |
| QQQ231215P00300000 | 2022-06-24 3:50PM EDT | 300.00 | 37.00 | 36.35 | 37.04 | -4.00 | -9.76% | 3 | 14,654 | 23.88% |
| QQQ231215P00305000 | 2022-06-24 3:53PM EDT | 305.00 | 39.25 | 38.54 | 39.56 | -4.75 | -10.80% | 3 | 8,616 | 23.57% |
| QQQ231215P00310000 | 2022-06-24 10:35AM EDT | 310.00 | 42.53 | 40.98 | 42.03 | -4.36 | -9.30% | 6 | 4,654 | 23.15% |
| QQQ231215P00315000 | 2022-06-24 12:28PM EDT | 315.00 | 45.21 | 43.56 | 44.59 | -4.05 | -8.22% | 12 | 769 | 22.71% |
| QQQ231215P00320000 | 2022-06-24 10:05AM EDT | 320.00 | 46.80 | 46.28 | 47.34 | -14.86 | -24.10% | 35 | 3,309 | 22.33% |
| QQQ231215P00325000 | 2022-06-16 3:14PM EDT | 325.00 | 64.83 | 49.04 | 50.12 | 0.00 | - | 60 | 3,117 | 21.88% |
| QQQ231215P00330000 | 2022-06-23 1:37PM EDT | 330.00 | 60.47 | 50.20 | 54.50 | 0.00 | - | 11 | 1,694 | 22.51% |
| QQQ231215P00335000 | 2022-06-17 10:43AM EDT | 335.00 | 72.00 | 53.25 | 57.55 | 0.00 | - | 1 | 663 | 22.11% |
| QQQ231215P00340000 | 2022-06-16 1:25PM EDT | 340.00 | 73.01 | 56.50 | 60.71 | 0.00 | - | 25 | 2,142 | 21.71% |
| QQQ231215P00345000 | 2022-06-22 12:46PM EDT | 345.00 | 70.01 | 59.75 | 64.05 | 0.00 | - | 35 | 305 | 21.35% |
| QQQ231215P00350000 | 2022-06-24 1:55PM EDT | 350.00 | 67.20 | 63.98 | 66.60 | -5.51 | -7.58% | 1 | 5,009 | 20.26% |
| QQQ231215P00355000 | 2022-06-24 3:57PM EDT | 355.00 | 69.40 | 66.89 | 71.02 | -8.10 | -10.45% | 1 | 1,969 | 20.61% |
| QQQ231215P00360000 | 2022-06-22 11:18AM EDT | 360.00 | 80.51 | 71.20 | 73.91 | 0.00 | - | 10 | 8,531 | 19.55% |
| QQQ231215P00365000 | 2022-06-13 10:32AM EDT | 365.00 | 92.33 | 74.50 | 78.51 | 0.00 | - | 4 | 1,645 | 19.93% |
| QQQ231215P00370000 | 2022-06-23 11:36AM EDT | 370.00 | 89.02 | 78.50 | 82.47 | 0.00 | - | 5 | 2,328 | 19.65% |
| QQQ231215P00375000 | 2022-06-16 10:23AM EDT | 375.00 | 103.50 | 82.50 | 86.51 | 0.00 | - | 1 | 578 | 19.35% |
| QQQ231215P00380000 | 2022-06-21 1:54PM EDT | 380.00 | 92.49 | 86.59 | 90.70 | -7.11 | -7.14% | 1 | 552 | 19.12% |
| QQQ231215P00385000 | 2022-06-23 9:33AM EDT | 385.00 | 103.42 | 91.00 | 95.02 | 0.00 | - | 1 | 2,143 | 18.95% |
| QQQ231215P00390000 | 2022-06-24 12:42PM EDT | 390.00 | 100.46 | 95.50 | 99.40 | -7.66 | -7.08% | 1 | 851 | 18.77% |
| QQQ231215P00395000 | 2022-06-23 12:53PM EDT | 395.00 | 114.53 | 100.00 | 103.92 | 0.00 | - | 239 | 687 | 18.70% |
| QQQ231215P00400000 | 2022-06-24 1:09PM EDT | 400.00 | 108.43 | 105.11 | 107.65 | -9.76 | -8.26% | 36 | 2,915 | 17.27% |
| QQQ231215P00405000 | 2022-06-23 12:54PM EDT | 405.00 | 123.98 | 109.00 | 113.21 | 0.00 | - | 737 | 394 | 18.72% |
| QQQ231215P00410000 | 2022-06-23 3:50PM EDT | 410.00 | 124.66 | 114.00 | 118.01 | 0.00 | - | 232 | 326 | 18.91% |
| QQQ231215P00415000 | 2022-06-23 11:31AM EDT | 415.00 | 130.84 | 118.53 | 122.83 | 0.00 | - | 4 | 1 | 19.10% |
| QQQ231215P00420000 | 2022-06-22 3:26PM EDT | 420.00 | 137.15 | 123.50 | 127.71 | 0.00 | - | 5 | 7 | 19.37% |
| QQQ231215P00425000 | 2022-06-23 2:45PM EDT | 425.00 | 141.62 | 128.50 | 132.66 | 0.00 | - | 2 | 5 | 19.75% |
| QQQ231215P00430000 | 2022-06-24 11:23AM EDT | 430.00 | 139.00 | 133.50 | 137.60 | -4.76 | -3.31% | 4 | 59 | 20.10% |
| QQQ231215P00435000 | 2022-05-12 9:30AM EDT | 435.00 | 145.37 | 144.95 | 147.20 | 0.00 | - | 3 | 4 | 27.20% |
| QQQ231215P00440000 | 2022-06-17 1:22PM EDT | 440.00 | 163.82 | 143.59 | 147.90 | 0.00 | - | 290 | 3 | 21.58% |
| QQQ231215P00445000 | 2022-06-21 9:45AM EDT | 445.00 | 163.80 | 148.50 | 152.59 | 0.00 | - | 4 | 3 | 21.43% |
| QQQ231215P00450000 | 2022-06-24 9:55AM EDT | 450.00 | 159.25 | 154.51 | 156.77 | -7.35 | -4.41% | 2 | 87 | 19.99% |
| QQQ231215P00455000 | 2022-06-24 11:23AM EDT | 455.00 | 163.98 | 158.59 | 162.90 | +9.93 | +6.45% | 2 | 11 | 22.91% |
| QQQ231215P00460000 | 2022-06-23 10:55AM EDT | 460.00 | 175.59 | 163.50 | 167.61 | 0.00 | - | 2 | 301 | 22.75% |
| QQQ231215P00465000 | 2021-11-10 7:53AM EDT | 465.00 | 144.36 | 89.27 | 93.50 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ231215P00470000 | 2022-04-29 1:33PM EDT | 470.00 | 150.68 | 159.59 | 161.76 | 0.00 | - | 300 | 304 | 0.00% |
| QQQ231215P00475000 | 2022-06-24 1:09PM EDT | 475.00 | 182.13 | 178.61 | 182.92 | -3.97 | -2.13% | 30 | 30 | 24.61% |
| QQQ231215P00480000 | 2022-05-11 11:50AM EDT | 480.00 | 179.86 | 189.92 | 192.19 | 0.00 | - | 2 | 5 | 31.56% |
| QQQ231215P00485000 | 2022-06-09 12:54PM EDT | 485.00 | 178.94 | 189.10 | 191.85 | 0.00 | - | - | 0 | 22.92% |
| QQQ231215P00490000 | 2022-06-23 3:50PM EDT | 490.00 | 204.42 | 193.62 | 197.93 | 0.00 | - | 236 | 5 | 25.82% |
| QQQ231215P00500000 | 2022-06-24 11:02AM EDT | 500.00 | 208.03 | 204.10 | 206.90 | -9.78 | -4.49% | 5 | 33 | 24.14% |
| QQQ231215P00510000 | 2021-11-01 1:25PM EDT | 510.00 | 131.00 | 131.70 | 135.50 | 0.00 | - | 5 | 8 | 0.00% |
| QQQ231215P00515000 | 2022-06-23 11:31AM EDT | 515.00 | 230.83 | 219.00 | 221.93 | 0.00 | - | 2 | 5 | 25.27% |
| QQQ231215P00525000 | 2022-05-20 12:53PM EDT | 525.00 | 242.84 | 248.00 | 253.00 | 0.00 | - | 5 | 5 | 51.24% |
| QQQ231215P00530000 | 2022-06-24 9:56AM EDT | 530.00 | 239.25 | 234.03 | 236.93 | -8.56 | -3.45% | 2 | 5 | 26.28% |
| 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 | 2022-06-24 9:55AM EDT | 550.00 | 259.28 | 254.00 | 256.96 | +11.19 | +4.51% | 2 | 0 | 27.65% |
| QQQ231215P00555000 | 2021-11-04 9:39AM EDT | 555.00 | 164.93 | 176.10 | 180.91 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231215P00560000 | 2022-06-23 10:55AM EDT | 560.00 | 275.62 | 263.50 | 267.60 | 0.00 | - | 2 | 4 | 29.99% |
| QQQ231215P00565000 | 2022-03-08 12:54PM EDT | 565.00 | 242.63 | 209.66 | 211.88 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ231215P00570000 | 2022-03-08 4:13PM EDT | 570.00 | 243.32 | 213.50 | 218.50 | 0.00 | - | 19 | 22 | 0.00% |
| QQQ231215P00600000 | 2022-06-24 11:02AM EDT | 600.00 | 308.37 | 303.87 | 307.06 | +9.35 | +3.13% | 1 | 0 | 30.93% |
© 2022 Yahoo. Tutti i diritti riservati.
