QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper29 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231229C00185000 | 2023-05-30 12:44PM EDT | 185.00 | 170.30 | 170.46 | 170.85 | +19.00 | +12.56% | 2 | 10 | 62.93% |
| QQQ231229C00190000 | 2023-03-01 12:04PM EDT | 190.00 | 110.51 | 137.81 | 138.46 | 0.00 | - | - | 1 | 0.00% |
| QQQ231229C00200000 | 2023-05-24 2:04PM EDT | 200.00 | 137.00 | 156.26 | 156.68 | 0.00 | - | 1 | 8 | 58.85% |
| QQQ231229C00210000 | 2023-03-10 10:44AM EDT | 210.00 | 91.37 | 116.16 | 116.73 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ231229C00220000 | 2023-05-18 10:33AM EDT | 220.00 | 121.87 | 137.26 | 137.68 | 0.00 | - | 1 | 3 | 53.13% |
| QQQ231229C00225000 | 2023-05-02 10:13AM EDT | 225.00 | 104.56 | 132.57 | 132.99 | 0.00 | - | 2 | 2 | 51.83% |
| QQQ231229C00230000 | 2023-03-08 11:21AM EDT | 230.00 | 79.48 | 98.27 | 98.83 | 0.00 | - | - | 7 | 0.00% |
| QQQ231229C00235000 | 2023-05-24 10:40AM EDT | 235.00 | 103.86 | 123.26 | 123.65 | 0.00 | - | 2 | 11 | 49.72% |
| QQQ231229C00238000 | 2023-04-04 11:21AM EDT | 238.00 | 92.84 | 88.17 | 88.87 | 0.00 | - | - | 23 | 0.00% |
| QQQ231229C00239000 | 2023-04-10 3:00PM EDT | 239.00 | 90.50 | 95.65 | 96.09 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ231229C00240000 | 2023-05-30 10:17AM EDT | 240.00 | 119.05 | 118.64 | 119.05 | +27.84 | +30.52% | 1 | 3 | 48.55% |
| QQQ231229C00241000 | 2023-04-04 11:14AM EDT | 241.00 | 90.67 | 85.56 | 86.28 | 0.00 | - | - | 9 | 0.00% |
| QQQ231229C00242000 | 2023-04-03 12:12PM EDT | 242.00 | 88.89 | 88.58 | 89.26 | 0.00 | - | - | 2 | 0.00% |
| QQQ231229C00243000 | 2023-04-04 1:46PM EDT | 243.00 | 88.40 | 83.83 | 84.52 | 0.00 | - | - | 2 | 0.00% |
| QQQ231229C00245000 | 2023-05-25 3:18PM EDT | 245.00 | 104.25 | 114.12 | 114.53 | 0.00 | - | 10 | 8 | 47.50% |
| QQQ231229C00247000 | 2023-04-04 11:22AM EDT | 247.00 | 85.14 | 80.40 | 81.11 | 0.00 | - | - | 2 | 0.00% |
| QQQ231229C00249000 | 2023-04-25 9:34AM EDT | 249.00 | 77.95 | 97.64 | 98.05 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ231229C00250000 | 2023-05-23 9:37AM EDT | 250.00 | 96.00 | 109.43 | 109.91 | 0.00 | - | 10 | 13 | 46.25% |
| QQQ231229C00253000 | 2023-03-31 2:11PM EDT | 253.00 | 80.54 | 81.43 | 81.94 | 0.00 | - | 3 | 2 | 0.00% |
| QQQ231229C00254000 | 2023-05-26 11:25AM EDT | 254.00 | 101.46 | 105.88 | 106.27 | 0.00 | - | 2 | 0 | 45.33% |
| QQQ231229C00255000 | 2023-05-02 10:17AM EDT | 255.00 | 78.00 | 104.88 | 105.28 | 0.00 | - | 94 | 99 | 44.96% |
| QQQ231229C00258000 | 2023-03-08 11:22AM EDT | 258.00 | 57.52 | 74.38 | 74.93 | 0.00 | - | - | 3 | 0.00% |
| QQQ231229C00259000 | 2023-03-29 11:54AM EDT | 259.00 | 68.59 | 76.29 | 76.80 | 0.00 | - | 16 | 8 | 0.00% |
| QQQ231229C00260000 | 2023-05-18 2:47PM EDT | 260.00 | 86.06 | 100.46 | 100.85 | 0.00 | - | 2 | 41 | 43.98% |
| QQQ231229C00262000 | 2023-03-31 2:05PM EDT | 262.00 | 73.04 | 73.76 | 74.26 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ231229C00263000 | 2023-01-30 12:08PM EDT | 263.00 | 50.50 | 49.64 | 50.68 | 0.00 | - | 4 | 4 | 0.00% |
| QQQ231229C00265000 | 2023-05-25 3:41PM EDT | 265.00 | 86.49 | 95.97 | 96.37 | 0.00 | - | 1 | 69 | 42.89% |
| QQQ231229C00266000 | 2023-04-04 2:36PM EDT | 266.00 | 68.73 | 64.58 | 65.27 | 0.00 | - | 5 | 13 | 0.00% |
| QQQ231229C00267000 | 2023-04-04 1:10PM EDT | 267.00 | 68.29 | 63.78 | 64.46 | 0.00 | - | 88 | 48 | 0.00% |
| QQQ231229C00269000 | 2023-04-03 12:00PM EDT | 269.00 | 66.14 | 65.64 | 66.28 | 0.00 | - | - | 1 | 0.00% |
| QQQ231229C00270000 | 2023-05-26 4:02PM EDT | 270.00 | 89.65 | 91.46 | 91.85 | 0.00 | - | 42 | 76 | 41.70% |
| QQQ231229C00271000 | 2023-03-10 10:41AM EDT | 271.00 | 43.98 | 63.91 | 64.43 | 0.00 | - | 12 | 13 | 0.00% |
| QQQ231229C00272000 | 2023-04-24 1:14PM EDT | 272.00 | 59.40 | 72.20 | 73.09 | 0.00 | - | 3 | 4 | 0.00% |
| QQQ231229C00273000 | 2023-04-11 1:21PM EDT | 273.00 | 60.80 | 66.75 | 67.19 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ231229C00274000 | 2023-04-25 12:37PM EDT | 274.00 | 55.42 | 78.22 | 78.57 | 0.00 | - | 2 | 1 | 23.24% |
| QQQ231229C00275000 | 2023-05-30 11:49AM EDT | 275.00 | 88.05 | 87.12 | 87.51 | +10.39 | +13.38% | 1 | 23 | 40.75% |
| QQQ231229C00276000 | 2023-03-31 2:38PM EDT | 276.00 | 61.70 | 62.22 | 62.72 | 0.00 | - | 4 | 2 | 0.00% |
| QQQ231229C00277000 | 2023-01-20 11:49AM EDT | 277.00 | 32.22 | 48.18 | 48.80 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231229C00278000 | 2023-04-11 9:51AM EDT | 278.00 | 57.51 | 62.66 | 63.08 | 0.00 | - | 3 | 5 | 0.00% |
| QQQ231229C00279000 | 2023-03-30 11:46AM EDT | 279.00 | 56.96 | 59.81 | 60.31 | 0.00 | - | 1 | 46 | 0.00% |
| QQQ231229C00280000 | 2023-05-26 10:09AM EDT | 280.00 | 76.40 | 82.76 | 83.15 | 0.00 | - | 1 | 57 | 39.72% |
| QQQ231229C00281000 | 2023-04-24 1:12PM EDT | 281.00 | 52.36 | 64.63 | 65.52 | 0.00 | - | 5 | 3 | 0.00% |
| QQQ231229C00282000 | 2023-05-22 10:06AM EDT | 282.00 | 69.27 | 81.10 | 81.49 | 0.00 | - | 1 | 1,205 | 39.41% |
| QQQ231229C00283000 | 2023-04-25 1:23PM EDT | 283.00 | 48.20 | 70.56 | 70.92 | 0.00 | - | 1 | 239 | 23.90% |
| QQQ231229C00284000 | 2023-01-09 11:45AM EDT | 284.00 | 28.67 | 47.50 | 48.80 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00285000 | 2023-04-03 9:35AM EDT | 285.00 | 54.77 | 52.80 | 55.10 | 0.00 | - | 3 | 98 | 0.00% |
| QQQ231229C00286000 | 2023-04-21 9:50AM EDT | 286.00 | 48.99 | 64.39 | 64.79 | 0.00 | - | 1 | 1 | 13.54% |
| QQQ231229C00287000 | 2023-04-10 3:04PM EDT | 287.00 | 51.61 | 55.19 | 55.58 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ231229C00288000 | 2023-05-26 1:36PM EDT | 288.00 | 73.65 | 75.90 | 76.28 | 0.00 | - | 125 | 2,077 | 38.13% |
| QQQ231229C00289000 | 2023-03-09 11:21AM EDT | 289.00 | 37.82 | 50.22 | 50.71 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ231229C00290000 | 2023-05-30 12:43PM EDT | 290.00 | 73.80 | 74.20 | 74.58 | +12.25 | +19.90% | 7 | 525 | 37.74% |
| QQQ231229C00291000 | 2023-05-04 11:35AM EDT | 291.00 | 46.33 | 73.42 | 73.80 | 0.00 | - | 2 | 67 | 37.63% |
| QQQ231229C00292000 | 2023-05-02 2:37PM EDT | 292.00 | 47.43 | 72.54 | 72.91 | 0.00 | - | 46 | 31 | 37.37% |
| QQQ231229C00293000 | 2023-05-09 2:55PM EDT | 293.00 | 48.09 | 71.77 | 72.07 | 0.00 | - | 20 | 32 | 37.18% |
| QQQ231229C00294000 | 2023-05-09 2:51PM EDT | 294.00 | 47.59 | 70.89 | 71.26 | 0.00 | - | 38 | 22 | 37.02% |
| QQQ231229C00295000 | 2023-05-26 3:31PM EDT | 295.00 | 68.08 | 70.02 | 70.39 | 0.00 | - | 1 | 12 | 36.79% |
| QQQ231229C00296000 | 2023-05-09 2:50PM EDT | 296.00 | 46.10 | 69.17 | 69.54 | 0.00 | - | 2 | 2 | 36.58% |
| QQQ231229C00297000 | 2023-05-09 2:53PM EDT | 297.00 | 45.21 | 68.35 | 68.72 | 0.00 | - | 80 | 97 | 36.41% |
| QQQ231229C00298000 | 2023-05-26 4:02PM EDT | 298.00 | 65.75 | 67.53 | 67.90 | 0.00 | - | 12 | 13 | 36.23% |
| QQQ231229C00299000 | 2023-04-14 3:20PM EDT | 299.00 | 42.01 | 45.06 | 45.48 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ231229C00300000 | 2023-05-26 4:00PM EDT | 300.00 | 63.99 | 65.90 | 66.16 | 0.00 | - | 25 | 325 | 35.74% |
| QQQ231229C00301000 | 2023-03-21 9:47AM EDT | 301.00 | 36.50 | 39.68 | 40.02 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ231229C00302000 | 2023-05-26 4:00PM EDT | 302.00 | 62.41 | 64.14 | 64.50 | 0.00 | - | 10 | 14 | 35.35% |
| QQQ231229C00303000 | 2023-03-20 1:56PM EDT | 303.00 | 33.46 | 38.67 | 39.43 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ231229C00304000 | 2023-05-18 3:46PM EDT | 304.00 | 50.67 | 62.62 | 62.98 | 0.00 | - | 1 | 5 | 35.11% |
| QQQ231229C00305000 | 2023-05-05 3:01PM EDT | 305.00 | 40.62 | 61.72 | 62.09 | 0.00 | - | 4 | 212 | 34.83% |
| QQQ231229C00306000 | 2023-03-06 4:51PM EDT | 306.00 | 27.93 | 36.86 | 37.15 | 0.00 | - | - | 1 | 0.00% |
| QQQ231229C00307000 | 2023-05-30 10:18AM EDT | 307.00 | 60.51 | 60.18 | 60.53 | +12.72 | +26.62% | 20 | 28 | 34.53% |
| QQQ231229C00308000 | 2023-05-19 10:55AM EDT | 308.00 | 47.56 | 59.42 | 59.74 | 0.00 | - | 10 | 24 | 34.36% |
| QQQ231229C00309000 | 2023-05-26 2:12PM EDT | 309.00 | 56.12 | 58.52 | 58.87 | 0.00 | - | 1 | 3 | 34.10% |
| QQQ231229C00310000 | 2023-05-26 3:58PM EDT | 310.00 | 56.16 | 57.78 | 58.13 | 0.00 | - | 1 | 2,313 | 33.98% |
| QQQ231229C00311000 | 2023-05-16 1:38PM EDT | 311.00 | 39.10 | 57.03 | 57.38 | 0.00 | - | 2 | 5 | 33.85% |
| QQQ231229C00312000 | 2023-05-10 3:15PM EDT | 312.00 | 36.58 | 56.14 | 56.48 | 0.00 | - | 1 | 53 | 33.55% |
| QQQ231229C00313000 | 2023-05-26 2:18PM EDT | 313.00 | 53.14 | 55.43 | 55.78 | 0.00 | - | 1 | 4 | 33.46% |
| QQQ231229C00314000 | 2023-05-04 9:44AM EDT | 314.00 | 30.00 | 54.62 | 54.97 | 0.00 | - | 1 | 14 | 33.26% |
| QQQ231229C00315000 | 2023-05-26 3:58PM EDT | 315.00 | 52.05 | 53.84 | 54.19 | 0.00 | - | 20 | 121 | 33.08% |
| QQQ231229C00316000 | 2023-05-19 10:21AM EDT | 316.00 | 42.07 | 53.08 | 53.42 | 0.00 | - | 1 | 50 | 32.91% |
| QQQ231229C00317000 | 2023-05-23 12:39PM EDT | 317.00 | 39.45 | 52.30 | 52.63 | 0.00 | - | 1 | 127 | 32.72% |
| QQQ231229C00318000 | 2023-05-18 11:40AM EDT | 318.00 | 39.35 | 51.48 | 51.82 | 0.00 | - | 1 | 12 | 32.50% |
| QQQ231229C00319000 | 2023-05-24 10:09AM EDT | 319.00 | 35.02 | 50.75 | 51.08 | 0.00 | - | 4 | 68 | 32.36% |
| QQQ231229C00320000 | 2023-05-30 9:46AM EDT | 320.00 | 50.00 | 49.99 | 50.33 | +1.32 | +2.71% | 21 | 881 | 32.20% |
| QQQ231229C00321000 | 2023-05-24 1:47PM EDT | 321.00 | 34.11 | 49.25 | 49.59 | 0.00 | - | 4 | 281 | 32.04% |
| QQQ231229C00322000 | 2023-05-23 3:51PM EDT | 322.00 | 35.07 | 48.47 | 48.81 | 0.00 | - | 53 | 54 | 31.85% |
| QQQ231229C00323000 | 2023-05-24 1:36PM EDT | 323.00 | 32.51 | 47.72 | 48.06 | 0.00 | - | 4 | 58 | 31.68% |
| QQQ231229C00324000 | 2023-05-26 4:02PM EDT | 324.00 | 45.19 | 46.90 | 47.24 | 0.00 | - | 2 | 63 | 31.43% |
| QQQ231229C00325000 | 2023-05-26 10:41AM EDT | 325.00 | 42.08 | 46.16 | 46.50 | 0.00 | - | 80 | 178 | 31.27% |
| QQQ231229C00326000 | 2023-05-22 11:49AM EDT | 326.00 | 34.51 | 45.54 | 45.87 | 0.00 | - | 300 | 1 | 31.21% |
| QQQ231229C00327000 | 2023-05-26 10:39AM EDT | 327.00 | 40.65 | 44.75 | 45.08 | 0.00 | - | 60 | 22 | 30.99% |
| QQQ231229C00328000 | 2023-05-10 3:52PM EDT | 328.00 | 26.47 | 44.01 | 44.34 | 0.00 | - | 1 | 26 | 30.81% |
| QQQ231229C00329000 | 2023-05-30 10:50AM EDT | 329.00 | 43.48 | 43.30 | 43.63 | +10.39 | +31.40% | 103 | 29 | 30.66% |
| QQQ231229C00330000 | 2023-05-30 11:15AM EDT | 330.00 | 42.82 | 42.61 | 42.93 | +1.53 | +3.71% | 108 | 117 | 30.52% |
| QQQ231229C00331000 | 2023-05-22 3:55PM EDT | 331.00 | 31.28 | 41.88 | 42.18 | 0.00 | - | 1,950 | 34 | 30.32% |
| QQQ231229C00332000 | 2023-05-25 9:37AM EDT | 332.00 | 42.04 | 41.05 | 41.38 | +10.97 | +35.31% | 6 | 18 | 30.08% |
| QQQ231229C00333000 | 2023-05-26 10:56AM EDT | 333.00 | 36.97 | 40.46 | 40.78 | 0.00 | - | 906 | 553 | 30.02% |
| QQQ231229C00334000 | 2023-05-11 3:59PM EDT | 334.00 | 23.15 | 39.70 | 40.01 | 0.00 | - | 7 | 11 | 29.80% |
| QQQ231229C00335000 | 2023-05-30 12:32PM EDT | 335.00 | 38.99 | 39.02 | 39.33 | +2.44 | +6.68% | 12 | 96 | 29.65% |
| QQQ231229C00336000 | 2023-05-26 10:25AM EDT | 336.00 | 33.63 | 38.31 | 38.63 | 0.00 | - | 28 | 22 | 29.49% |
| QQQ231229C00337000 | 2023-05-26 2:24PM EDT | 337.00 | 35.67 | 37.65 | 37.95 | 0.00 | - | 1 | 48 | 29.34% |
| QQQ231229C00338000 | 2023-05-26 11:30AM EDT | 338.00 | 33.46 | 36.84 | 37.16 | 0.00 | - | 900 | 584 | 29.08% |
| QQQ231229C00339000 | 2023-05-26 3:01PM EDT | 339.00 | 34.75 | 36.26 | 36.54 | 0.00 | - | 5 | 14 | 28.98% |
| QQQ231229C00340000 | 2023-05-30 11:36AM EDT | 340.00 | 35.98 | 35.62 | 35.81 | +1.81 | +5.30% | 17 | 392 | 28.77% |
| QQQ231229C00341000 | 2023-05-30 9:37AM EDT | 341.00 | 36.00 | 34.94 | 35.23 | +3.60 | +11.11% | 2 | 60 | 28.70% |
| QQQ231229C00342000 | 2023-05-18 9:44AM EDT | 342.00 | 21.60 | 34.17 | 34.46 | 0.00 | - | 6 | 30 | 28.45% |
| QQQ231229C00343000 | 2023-05-08 3:38PM EDT | 343.00 | 17.40 | 33.52 | 33.80 | 0.00 | - | 2 | 16 | 28.30% |
| QQQ231229C00344000 | 2023-05-10 3:47PM EDT | 344.00 | 17.82 | 32.92 | 33.16 | 0.00 | - | 1 | 4 | 28.16% |
| QQQ231229C00345000 | 2023-05-30 11:36AM EDT | 345.00 | 32.65 | 32.24 | 32.57 | +7.58 | +30.24% | 4 | 275 | 28.06% |
| QQQ231229C00346000 | 2023-05-18 11:49AM EDT | 346.00 | 21.50 | 31.60 | 31.87 | 0.00 | - | 6 | 13 | 27.85% |
| QQQ231229C00347000 | 2023-05-26 10:50AM EDT | 347.00 | 27.42 | 30.96 | 31.22 | 0.00 | - | 3 | 7 | 27.69% |
| QQQ231229C00348000 | 2023-05-23 3:57PM EDT | 348.00 | 18.71 | 30.32 | 30.59 | 0.00 | - | 5 | 24 | 27.55% |
| QQQ231229C00350000 | 2023-05-30 11:13AM EDT | 350.00 | 29.61 | 29.09 | 29.35 | +2.31 | +8.46% | 16 | 703 | 27.26% |
| QQQ231229C00351000 | 2023-05-26 2:21PM EDT | 351.00 | 26.59 | 28.45 | 28.70 | 0.00 | - | 1 | 30 | 27.08% |
| QQQ231229C00352000 | 2023-05-30 10:15AM EDT | 352.00 | 27.45 | 27.88 | 28.14 | +1.66 | +6.44% | 7 | 13 | 26.98% |
| QQQ231229C00353000 | 2023-05-26 2:04PM EDT | 353.00 | 27.40 | 27.25 | 27.51 | +2.18 | +8.64% | 100 | 202 | 26.81% |
| QQQ231229C00354000 | 2023-05-26 2:03PM EDT | 354.00 | 27.24 | 26.62 | 26.85 | +2.61 | +10.60% | 3 | 49 | 26.60% |
| QQQ231229C00355000 | 2023-05-30 11:01AM EDT | 355.00 | 26.08 | 26.08 | 26.33 | +2.12 | +8.85% | 13 | 38 | 26.53% |
| QQQ231229C00356000 | 2023-05-24 1:46PM EDT | 356.00 | 13.96 | 25.40 | 25.72 | 0.00 | - | 2 | 92 | 26.36% |
| QQQ231229C00357000 | 2023-05-30 10:35AM EDT | 357.00 | 25.00 | 24.91 | 25.10 | +6.92 | +38.27% | 14 | 35 | 26.18% |
| QQQ231229C00358000 | 2023-05-26 2:04PM EDT | 358.00 | 22.34 | 24.29 | 24.56 | 0.00 | - | 2 | 35 | 26.07% |
| QQQ231229C00359000 | 2023-05-30 10:35AM EDT | 359.00 | 23.55 | 23.70 | 23.91 | +9.94 | +73.03% | 1 | 19 | 25.85% |
| QQQ231229C00360000 | 2023-05-30 12:32PM EDT | 360.00 | 23.19 | 23.11 | 23.38 | +3.03 | +15.03% | 22 | 416 | 25.74% |
| QQQ231229C00361000 | 2023-05-24 10:10AM EDT | 361.00 | 11.63 | 22.55 | 22.83 | 0.00 | - | 4 | 66 | 25.60% |
| QQQ231229C00362000 | 2023-05-26 11:07AM EDT | 362.00 | 18.79 | 22.08 | 22.31 | 0.00 | - | 1 | 70 | 25.49% |
| QQQ231229C00363000 | 2023-05-23 12:59PM EDT | 363.00 | 12.40 | 21.56 | 21.72 | 0.00 | - | 44 | 29 | 25.30% |
| QQQ231229C00364000 | 2023-05-26 11:23AM EDT | 364.00 | 17.77 | 20.96 | 21.23 | 0.00 | - | 22 | 136 | 25.21% |
| QQQ231229C00365000 | 2023-05-30 9:40AM EDT | 365.00 | 21.77 | 20.46 | 20.66 | +2.38 | +12.27% | 51 | 159 | 25.03% |
| QQQ231229C00366000 | 2023-05-26 11:27AM EDT | 366.00 | 17.00 | 19.98 | 20.13 | 0.00 | - | 44 | 26 | 24.88% |
| QQQ231229C00367000 | 2023-05-04 11:40AM EDT | 367.00 | 6.65 | 19.38 | 19.66 | 0.00 | - | 2 | 23 | 24.79% |
| QQQ231229C00368000 | 2023-05-24 12:57PM EDT | 368.00 | 9.10 | 18.88 | 19.13 | 0.00 | - | 1 | 1 | 24.63% |
| QQQ231229C00369000 | 2023-05-30 9:51AM EDT | 369.00 | 19.15 | 18.45 | 18.62 | +1.99 | +11.60% | 2 | 8 | 24.49% |
| QQQ231229C00370000 | 2023-05-30 12:55PM EDT | 370.00 | 18.08 | 17.98 | 18.14 | +1.08 | +6.35% | 103 | 389 | 24.37% |
| QQQ231229C00371000 | 2023-05-30 11:15AM EDT | 371.00 | 17.64 | 17.50 | 17.69 | +3.36 | +23.53% | 115 | 25 | 24.27% |
| QQQ231229C00372000 | 2023-05-22 3:16PM EDT | 372.00 | 9.95 | 17.02 | 17.14 | 0.00 | - | 2 | 15 | 24.08% |
| QQQ231229C00373000 | 2023-05-17 2:47PM EDT | 373.00 | 7.25 | 16.55 | 16.70 | 0.00 | - | 2 | 123 | 23.98% |
| QQQ231229C00374000 | 2023-05-25 10:46AM EDT | 374.00 | 10.04 | 16.09 | 16.28 | 0.00 | - | 4 | 58 | 23.89% |
| QQQ231229C00375000 | 2023-05-30 9:56AM EDT | 375.00 | 15.32 | 15.62 | 15.80 | +1.02 | +7.13% | 1 | 426 | 23.74% |
| QQQ231229C00376000 | 2023-05-16 3:56PM EDT | 376.00 | 5.72 | 15.19 | 15.36 | 0.00 | - | 1 | 6 | 23.62% |
| QQQ231229C00377000 | 2023-05-26 11:51AM EDT | 377.00 | 12.70 | 14.76 | 14.92 | 0.00 | - | 3 | 9 | 23.50% |
| QQQ231229C00378000 | 2023-05-26 10:04AM EDT | 378.00 | 10.49 | 14.34 | 14.52 | 0.00 | - | 8 | 29 | 23.40% |
| QQQ231229C00379000 | 2023-05-26 11:17AM EDT | 379.00 | 11.20 | 13.91 | 14.03 | 0.00 | - | 1 | 15 | 23.22% |
| QQQ231229C00380000 | 2023-05-30 11:50AM EDT | 380.00 | 13.84 | 13.49 | 13.66 | +1.52 | +12.34% | 1 | 123 | 23.14% |
| QQQ231229C00385000 | 2023-05-30 9:34AM EDT | 385.00 | 11.30 | 11.49 | 11.68 | +0.62 | +5.81% | 3 | 54 | 22.55% |
| QQQ231229C00390000 | 2023-05-30 12:48PM EDT | 390.00 | 9.78 | 9.78 | 9.94 | +1.11 | +12.80% | 18 | 629 | 22.03% |
| QQQ231229C00395000 | 2023-05-26 2:12PM EDT | 395.00 | 7.10 | 8.22 | 8.36 | 0.00 | - | 9 | 73 | 21.51% |
| QQQ231229C00400000 | 2023-05-30 11:13AM EDT | 400.00 | 7.15 | 6.85 | 7.00 | +1.02 | +16.64% | 16 | 525 | 21.06% |
| QQQ231229C00405000 | 2023-05-26 3:41PM EDT | 405.00 | 5.01 | 5.68 | 5.85 | 0.00 | - | 26 | 28 | 20.69% |
| QQQ231229C00410000 | 2023-05-30 10:30AM EDT | 410.00 | 4.75 | 4.71 | 4.83 | +1.26 | +36.10% | 3 | 58 | 20.32% |
| QQQ231229C00415000 | 2023-05-30 11:45AM EDT | 415.00 | 4.04 | 3.83 | 3.97 | +0.70 | +20.96% | 3 | 38 | 19.99% |
| QQQ231229C00420000 | 2023-05-26 10:52AM EDT | 420.00 | 2.06 | 3.13 | 3.23 | 0.00 | - | 201 | 200 | 19.68% |
| QQQ231229C00435000 | 2023-05-26 12:55PM EDT | 435.00 | 1.76 | 1.65 | 1.73 | +0.45 | +34.35% | 2 | 45 | 19.03% |
Opzioni Putper29 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231229P00185000 | 2023-05-30 10:06AM EDT | 185.00 | 0.67 | 0.71 | 0.79 | -0.12 | -15.19% | 12 | 442 | 42.70% |
| QQQ231229P00190000 | 2023-05-11 4:12PM EDT | 190.00 | 1.27 | 0.79 | 0.87 | 0.00 | - | 1 | 261 | 41.77% |
| QQQ231229P00195000 | 2023-05-23 3:29PM EDT | 195.00 | 1.13 | 0.88 | 0.97 | 0.00 | - | 1 | 259 | 40.94% |
| QQQ231229P00200000 | 2023-05-30 11:36AM EDT | 200.00 | 0.99 | 0.98 | 1.07 | -0.09 | -8.33% | 2 | 521 | 40.08% |
| QQQ231229P00205000 | 2023-05-23 3:30PM EDT | 205.00 | 1.41 | 1.09 | 1.18 | 0.00 | - | 1 | 38 | 39.22% |
| QQQ231229P00210000 | 2023-05-25 11:21AM EDT | 210.00 | 1.56 | 1.22 | 1.31 | 0.00 | - | 2 | 61 | 38.43% |
| QQQ231229P00215000 | 2023-05-12 3:38PM EDT | 215.00 | 2.21 | 1.35 | 1.45 | 0.00 | - | 5 | 49 | 37.63% |
| QQQ231229P00220000 | 2023-05-26 10:58AM EDT | 220.00 | 1.63 | 1.49 | 1.58 | 0.00 | - | 3 | 381 | 36.74% |
| QQQ231229P00225000 | 2023-05-26 12:55PM EDT | 225.00 | 1.78 | 1.66 | 1.75 | 0.00 | - | 1 | 344 | 35.99% |
| QQQ231229P00230000 | 2023-05-30 12:52PM EDT | 230.00 | 1.94 | 1.85 | 1.94 | -0.46 | -19.17% | 3 | 394 | 35.25% |
| QQQ231229P00235000 | 2023-05-30 12:17PM EDT | 235.00 | 2.09 | 2.05 | 2.14 | -0.44 | -17.39% | 3 | 384 | 34.49% |
| QQQ231229P00238000 | 2023-04-19 3:37PM EDT | 238.00 | 4.06 | 2.68 | 2.81 | 0.00 | - | 1 | 6 | 35.80% |
| QQQ231229P00239000 | 2023-05-24 11:23AM EDT | 239.00 | 3.20 | 2.23 | 2.32 | 0.00 | - | 1 | 3 | 33.91% |
| QQQ231229P00240000 | 2023-05-30 9:40AM EDT | 240.00 | 2.22 | 2.26 | 2.35 | -0.45 | -16.85% | 6 | 1,886 | 33.71% |
| QQQ231229P00241000 | 2023-05-15 4:01PM EDT | 241.00 | 3.48 | 2.31 | 2.39 | 0.00 | - | 1 | 123 | 33.54% |
| QQQ231229P00242000 | 2023-05-26 12:34PM EDT | 242.00 | 2.50 | 2.36 | 2.46 | 0.00 | - | 10 | 133 | 33.47% |
| QQQ231229P00243000 | 2023-04-14 12:36PM EDT | 243.00 | 5.15 | 3.89 | 4.01 | 0.00 | - | 1 | 363 | 37.55% |
| QQQ231229P00244000 | 2023-04-17 1:26PM EDT | 244.00 | 4.99 | 3.27 | 3.41 | 0.00 | - | 3 | 125 | 35.65% |
| QQQ231229P00245000 | 2023-05-26 11:48AM EDT | 245.00 | 2.70 | 2.53 | 2.62 | 0.00 | - | 5 | 193 | 33.06% |
| QQQ231229P00246000 | 2023-05-11 9:45AM EDT | 246.00 | 4.35 | 2.57 | 2.67 | 0.00 | - | 3 | 7 | 32.91% |
| QQQ231229P00247000 | 2023-04-17 3:30PM EDT | 247.00 | 5.09 | 3.49 | 3.63 | 0.00 | - | 8 | 1 | 35.28% |
| QQQ231229P00248000 | 2023-05-25 10:25AM EDT | 248.00 | 3.49 | 2.68 | 2.78 | 0.00 | - | 3 | 54 | 32.63% |
| QQQ231229P00249000 | 2023-05-26 9:48AM EDT | 249.00 | 3.18 | 2.75 | 2.84 | 0.00 | - | 4 | 198 | 32.50% |
| QQQ231229P00250000 | 2023-05-30 12:33PM EDT | 250.00 | 2.84 | 2.82 | 2.89 | -0.09 | -3.07% | 27 | 430 | 32.34% |
| QQQ231229P00251000 | 2023-05-17 12:30PM EDT | 251.00 | 4.04 | 2.86 | 2.95 | 0.00 | - | 2 | 103 | 32.20% |
| QQQ231229P00252000 | 2023-05-15 9:45AM EDT | 252.00 | 4.66 | 2.93 | 3.01 | 0.00 | - | 4 | 58 | 32.07% |
| QQQ231229P00253000 | 2023-04-05 9:34AM EDT | 253.00 | 6.92 | 5.32 | 5.47 | 0.00 | - | 250 | 254 | 37.58% |
| QQQ231229P00254000 | 2023-04-13 11:51AM EDT | 254.00 | 6.56 | 4.92 | 5.04 | 0.00 | - | 4 | 58 | 36.32% |
| QQQ231229P00255000 | 2023-05-24 10:23AM EDT | 255.00 | 4.47 | 3.11 | 3.20 | 0.00 | - | 1 | 359 | 31.66% |
| QQQ231229P00256000 | 2023-05-05 1:00PM EDT | 256.00 | 5.78 | 3.17 | 3.27 | 0.00 | - | 5 | 60 | 31.54% |
| QQQ231229P00257000 | 2023-02-07 1:45PM EDT | 257.00 | 9.51 | 10.72 | 11.08 | 0.00 | - | - | 8 | 46.31% |
| QQQ231229P00258000 | 2023-05-15 4:06PM EDT | 258.00 | 4.95 | 3.29 | 3.38 | 0.00 | - | 1 | 60 | 31.20% |
| QQQ231229P00259000 | 2023-05-22 3:51PM EDT | 259.00 | 4.12 | 3.38 | 3.47 | 0.00 | - | 5 | 20 | 31.12% |
| QQQ231229P00260000 | 2023-05-26 3:54PM EDT | 260.00 | 3.67 | 3.44 | 3.54 | 0.00 | - | 135 | 430 | 30.99% |
| QQQ231229P00261000 | 2023-04-25 2:08PM EDT | 261.00 | 8.10 | 4.25 | 4.38 | 0.00 | - | 1 | 2 | 32.60% |
| QQQ231229P00262000 | 2023-05-19 10:25AM EDT | 262.00 | 4.26 | 3.58 | 3.69 | 0.00 | - | 3 | 117 | 30.73% |
| QQQ231229P00263000 | 2023-05-24 10:47AM EDT | 263.00 | 5.29 | 3.67 | 3.76 | 0.00 | - | 1 | 34 | 30.58% |
| QQQ231229P00264000 | 2023-05-23 3:54PM EDT | 264.00 | 4.93 | 3.72 | 3.81 | 0.00 | - | 1 | 21 | 30.39% |
| QQQ231229P00265000 | 2023-05-30 10:14AM EDT | 265.00 | 3.72 | 3.81 | 3.92 | -0.34 | -8.37% | 3 | 101 | 30.33% |
| QQQ231229P00266000 | 2023-05-26 3:31PM EDT | 266.00 | 3.75 | 3.89 | 3.99 | -0.40 | -9.64% | 47 | 56 | 30.17% |
| QQQ231229P00267000 | 2023-05-25 12:04PM EDT | 267.00 | 4.99 | 3.96 | 4.04 | 0.00 | - | 4 | 12 | 29.98% |
| QQQ231229P00268000 | 2023-05-23 2:27PM EDT | 268.00 | 5.47 | 4.06 | 4.16 | 0.00 | - | 1 | 83 | 29.92% |
| QQQ231229P00269000 | 2023-05-23 3:49PM EDT | 269.00 | 5.43 | 4.16 | 4.24 | 0.00 | - | 1 | 10 | 29.78% |
| QQQ231229P00270000 | 2023-05-30 1:03PM EDT | 270.00 | 4.27 | 4.24 | 4.31 | -0.23 | -5.11% | 63 | 3,449 | 29.62% |
| QQQ231229P00271000 | 2023-04-06 12:10PM EDT | 271.00 | 9.91 | 7.69 | 7.83 | 0.00 | - | 6 | 14 | 35.75% |
| QQQ231229P00272000 | 2023-05-25 11:12AM EDT | 272.00 | 5.40 | 4.39 | 4.47 | 0.00 | - | 40 | 52 | 29.32% |
| QQQ231229P00273000 | 2023-05-23 10:14AM EDT | 273.00 | 5.58 | 4.50 | 4.59 | 0.00 | - | 1 | 16 | 29.25% |
| QQQ231229P00274000 | 2023-05-24 4:02PM EDT | 274.00 | 6.46 | 4.59 | 4.69 | 0.00 | - | 1 | 7 | 29.13% |
| QQQ231229P00275000 | 2023-05-25 12:27PM EDT | 275.00 | 5.76 | 4.67 | 4.78 | 0.00 | - | 1 | 202 | 28.99% |
| QQQ231229P00276000 | 2023-04-05 10:02AM EDT | 276.00 | 10.94 | 8.49 | 8.64 | 0.00 | - | 1 | 28 | 35.29% |
| QQQ231229P00277000 | 2023-05-26 11:20AM EDT | 277.00 | 5.28 | 4.87 | 4.97 | 0.00 | - | 10 | 92 | 28.72% |
| QQQ231229P00278000 | 2023-05-12 12:59PM EDT | 278.00 | 8.50 | 4.97 | 5.07 | 0.00 | - | 1 | 54 | 28.60% |
| QQQ231229P00279000 | 2023-05-22 11:52AM EDT | 279.00 | 6.13 | 5.07 | 5.17 | 0.00 | - | 1 | 33 | 28.46% |
| QQQ231229P00280000 | 2023-05-30 11:21AM EDT | 280.00 | 5.13 | 5.18 | 5.28 | -0.30 | -5.52% | 45 | 261 | 28.34% |
| QQQ231229P00281000 | 2023-05-25 11:07AM EDT | 281.00 | 6.50 | 5.28 | 5.39 | 0.00 | - | 2 | 9 | 28.22% |
| QQQ231229P00282000 | 2023-05-30 10:25AM EDT | 282.00 | 5.25 | 5.39 | 5.49 | -1.90 | -26.57% | 2 | 29 | 28.08% |
| QQQ231229P00283000 | 2023-05-05 3:48PM EDT | 283.00 | 9.75 | 5.51 | 5.60 | 0.00 | - | 1 | 5 | 27.95% |
| QQQ231229P00284000 | 2023-05-17 9:56AM EDT | 284.00 | 8.46 | 5.61 | 5.71 | 0.00 | - | 1 | 33 | 27.81% |
| QQQ231229P00285000 | 2023-05-26 3:49PM EDT | 285.00 | 6.01 | 5.74 | 5.82 | 0.00 | - | 54 | 316 | 27.68% |
| QQQ231229P00286000 | 2023-05-30 10:26AM EDT | 286.00 | 5.69 | 5.85 | 5.94 | -1.27 | -18.25% | 2 | 29 | 27.56% |
| QQQ231229P00287000 | 2023-05-26 10:29AM EDT | 287.00 | 5.80 | 5.97 | 6.06 | -0.68 | -10.49% | 1 | 11 | 27.43% |
| QQQ231229P00288000 | 2023-05-26 11:17AM EDT | 288.00 | 6.47 | 6.06 | 6.14 | 0.00 | - | 3 | 71 | 27.23% |
| QQQ231229P00289000 | 2023-04-26 1:10PM EDT | 289.00 | 13.19 | 6.37 | 6.50 | 0.00 | - | 1 | 54 | 27.48% |
| QQQ231229P00290000 | 2023-05-30 9:37AM EDT | 290.00 | 6.19 | 6.32 | 6.43 | -0.37 | -5.64% | 4 | 8,386 | 27.04% |
| QQQ231229P00291000 | 2023-05-23 10:15AM EDT | 291.00 | 8.02 | 6.44 | 6.55 | 0.00 | - | 4 | 10 | 26.90% |
| QQQ231229P00292000 | 2023-05-22 9:46AM EDT | 292.00 | 7.94 | 6.59 | 6.70 | 0.00 | - | 1 | 5 | 26.80% |
| QQQ231229P00293000 | 2023-05-26 10:24AM EDT | 293.00 | 6.42 | 6.71 | 6.81 | -0.92 | -12.53% | 1 | 132 | 26.64% |
| QQQ231229P00294000 | 2023-05-23 10:14AM EDT | 294.00 | 8.50 | 6.84 | 6.95 | 0.00 | - | 1 | 26 | 26.52% |
| QQQ231229P00295000 | 2023-05-24 4:02PM EDT | 295.00 | 9.72 | 6.98 | 7.08 | 0.00 | - | 1 | 167 | 26.38% |
| QQQ231229P00296000 | 2023-04-10 1:36PM EDT | 296.00 | 15.28 | 11.63 | 11.79 | 0.00 | - | 1 | 39 | 32.47% |
| QQQ231229P00297000 | 2023-05-03 3:17PM EDT | 297.00 | 13.73 | 7.25 | 7.36 | 0.00 | - | 1 | 5 | 26.12% |
| QQQ231229P00298000 | 2023-05-26 10:03AM EDT | 298.00 | 8.30 | 7.40 | 7.51 | 0.00 | - | 8 | 39 | 26.00% |
| QQQ231229P00299000 | 2023-05-25 1:24PM EDT | 299.00 | 9.21 | 7.54 | 7.66 | 0.00 | - | 2 | 122 | 25.87% |
| QQQ231229P00300000 | 2023-05-30 11:12AM EDT | 300.00 | 7.51 | 7.68 | 7.78 | -0.48 | -6.01% | 40 | 581 | 25.70% |
| QQQ231229P00301000 | 2023-05-26 2:12PM EDT | 301.00 | 8.31 | 7.85 | 7.96 | 0.00 | - | 2 | 20 | 25.61% |
| QQQ231229P00302000 | 2023-05-17 1:33PM EDT | 302.00 | 11.04 | 8.00 | 8.11 | 0.00 | - | 80 | 83 | 25.47% |
| QQQ231229P00303000 | 2023-05-26 2:12PM EDT | 303.00 | 8.62 | 8.16 | 8.29 | 0.00 | - | 1 | 20 | 25.37% |
| QQQ231229P00304000 | 2023-05-26 2:15PM EDT | 304.00 | 8.77 | 8.32 | 8.43 | 0.00 | - | 1 | 230 | 25.21% |
| QQQ231229P00305000 | 2023-05-26 3:02PM EDT | 305.00 | 8.31 | 8.47 | 8.59 | -0.57 | -6.42% | 10 | 149 | 25.08% |
| QQQ231229P00306000 | 2023-05-30 9:38AM EDT | 306.00 | 8.21 | 8.64 | 8.77 | -2.73 | -24.95% | 9 | 41 | 24.96% |
| QQQ231229P00307000 | 2023-05-26 3:09PM EDT | 307.00 | 9.20 | 8.81 | 8.93 | 0.00 | - | 4 | 9 | 24.82% |
| QQQ231229P00308000 | 2023-05-30 9:38AM EDT | 308.00 | 8.54 | 9.00 | 9.10 | -2.34 | -21.51% | 9 | 94 | 24.69% |
| QQQ231229P00309000 | 2023-05-26 1:35PM EDT | 309.00 | 8.93 | 9.16 | 9.28 | -0.60 | -6.30% | 1 | 56 | 24.56% |
| QQQ231229P00310000 | 2023-05-30 12:48PM EDT | 310.00 | 9.45 | 9.34 | 9.45 | -0.28 | -2.88% | 21 | 500 | 24.42% |
| QQQ231229P00311000 | 2023-05-26 11:13AM EDT | 311.00 | 10.20 | 9.52 | 9.64 | 0.00 | - | 1 | 15 | 24.30% |
| QQQ231229P00312000 | 2023-05-26 3:48PM EDT | 312.00 | 10.08 | 9.71 | 9.83 | 0.00 | - | 9 | 12 | 24.17% |
| QQQ231229P00313000 | 2023-05-23 9:38AM EDT | 313.00 | 9.64 | 9.89 | 10.00 | -2.75 | -22.20% | 10 | 31 | 24.02% |
| QQQ231229P00314000 | 2023-05-26 12:22PM EDT | 314.00 | 10.49 | 10.08 | 10.19 | 0.00 | - | 1 | 12 | 23.88% |
| QQQ231229P00315000 | 2023-05-30 10:39AM EDT | 315.00 | 10.07 | 10.25 | 10.36 | -0.61 | -5.71% | 3 | 149 | 23.72% |
| QQQ231229P00316000 | 2023-05-23 11:16AM EDT | 316.00 | 12.92 | 10.48 | 10.60 | 0.00 | - | 4 | 95 | 23.64% |
| QQQ231229P00317000 | 2023-05-22 12:59PM EDT | 317.00 | 10.13 | 10.69 | 10.80 | -2.72 | -21.17% | 1 | 78 | 23.50% |
| QQQ231229P00318000 | 2023-05-10 1:08PM EDT | 318.00 | 18.49 | 10.91 | 11.03 | 0.00 | - | 1 | 18 | 23.39% |
| QQQ231229P00319000 | 2023-05-24 10:24AM EDT | 319.00 | 15.75 | 11.09 | 11.22 | 0.00 | - | 5 | 22 | 23.24% |
| QQQ231229P00320000 | 2023-05-30 10:01AM EDT | 320.00 | 11.21 | 11.31 | 11.42 | -0.63 | -5.32% | 11 | 807 | 23.09% |
| QQQ231229P00321000 | 2023-05-26 3:48PM EDT | 321.00 | 11.01 | 11.53 | 11.65 | -0.92 | -7.71% | 1 | 29 | 22.97% |
| QQQ231229P00322000 | 2023-05-26 12:18PM EDT | 322.00 | 12.30 | 11.74 | 11.86 | 0.00 | - | 13 | 74 | 22.82% |
| QQQ231229P00323000 | 2023-05-18 1:00PM EDT | 323.00 | 15.25 | 11.97 | 12.09 | 0.00 | - | 1 | 16 | 22.69% |
| QQQ231229P00324000 | 2023-05-10 1:08PM EDT | 324.00 | 11.94 | 12.20 | 12.33 | -8.76 | -42.32% | 3 | 49 | 22.57% |
| QQQ231229P00325000 | 2023-05-30 1:02PM EDT | 325.00 | 12.48 | 12.44 | 12.55 | -0.57 | -4.37% | 16 | 120 | 22.42% |
| QQQ231229P00326000 | 2023-05-22 1:41PM EDT | 326.00 | 15.19 | 12.67 | 12.79 | 0.00 | - | 5 | 50 | 22.29% |
| QQQ231229P00327000 | 2023-05-16 10:45AM EDT | 327.00 | 19.45 | 12.92 | 13.07 | 0.00 | - | 2 | 75 | 22.19% |
| QQQ231229P00328000 | 2023-05-26 11:19AM EDT | 328.00 | 13.92 | 13.18 | 13.32 | 0.00 | - | 42 | 53 | 22.06% |
| QQQ231229P00329000 | 2023-05-26 1:52PM EDT | 329.00 | 14.04 | 13.41 | 13.53 | 0.00 | - | 1 | 2 | 21.88% |
| QQQ231229P00330000 | 2023-05-30 11:30AM EDT | 330.00 | 13.58 | 13.67 | 13.79 | -0.72 | -5.03% | 120 | 225 | 21.75% |
| QQQ231229P00331000 | 2023-05-26 2:17PM EDT | 331.00 | 14.65 | 13.93 | 14.07 | 0.00 | - | 1 | 6 | 21.63% |
| QQQ231229P00332000 | 2023-05-26 1:00PM EDT | 332.00 | 14.78 | 14.19 | 14.32 | 0.00 | - | 5 | 115 | 21.48% |
| QQQ231229P00333000 | 2023-05-25 12:33PM EDT | 333.00 | 17.43 | 14.47 | 14.60 | 0.00 | - | 1 | 2 | 21.35% |
| QQQ231229P00334000 | 2023-05-26 2:17PM EDT | 334.00 | 15.48 | 14.73 | 14.86 | 0.00 | - | 6 | 6 | 21.20% |
| QQQ231229P00335000 | 2023-05-30 10:39AM EDT | 335.00 | 14.77 | 15.03 | 15.14 | -0.99 | -6.28% | 10 | 281 | 21.06% |
| QQQ231229P00336000 | 2023-05-26 3:34PM EDT | 336.00 | 15.93 | 15.31 | 15.43 | 0.00 | - | 1 | 23 | 20.93% |
| QQQ231229P00337000 | 2023-05-26 12:40PM EDT | 337.00 | 16.14 | 15.60 | 15.74 | 0.00 | - | 1 | 51 | 20.81% |
| QQQ231229P00338000 | 2023-05-26 2:14PM EDT | 338.00 | 16.69 | 15.90 | 16.03 | 0.00 | - | 1 | 26 | 20.66% |
| QQQ231229P00339000 | 2023-05-26 3:59PM EDT | 339.00 | 15.50 | 16.21 | 16.34 | -1.40 | -8.28% | 4 | 29 | 20.53% |
| QQQ231229P00340000 | 2023-05-30 12:16PM EDT | 340.00 | 16.45 | 16.52 | 16.65 | -0.70 | -4.08% | 53 | 215 | 20.40% |
| QQQ231229P00341000 | 2023-05-26 3:34PM EDT | 341.00 | 17.51 | 16.84 | 16.99 | 0.00 | - | 3 | 2 | 20.28% |
| QQQ231229P00342000 | 2023-05-25 9:37AM EDT | 342.00 | 16.70 | 17.14 | 17.27 | -4.75 | -22.14% | 5 | 8 | 20.11% |
| QQQ231229P00343000 | 2023-05-19 11:55AM EDT | 343.00 | 21.63 | 17.47 | 17.60 | 0.00 | - | 1 | 170 | 19.97% |
| QQQ231229P00344000 | 2023-05-26 10:10AM EDT | 344.00 | 19.60 | 17.79 | 17.92 | 0.00 | - | 11 | 13 | 19.82% |
| QQQ231229P00345000 | 2023-05-26 3:13PM EDT | 345.00 | 18.73 | 18.12 | 18.27 | 0.00 | - | 9 | 28 | 19.69% |
| QQQ231229P00346000 | 2023-05-26 11:14AM EDT | 346.00 | 19.66 | 18.49 | 18.62 | 0.00 | - | 4 | 3 | 19.56% |
| QQQ231229P00347000 | 2023-05-26 1:47PM EDT | 347.00 | 19.80 | 18.87 | 19.01 | 0.00 | - | 13 | 13 | 19.46% |
| QQQ231229P00348000 | 2023-05-26 3:35PM EDT | 348.00 | 19.90 | 19.22 | 19.37 | 0.00 | - | 14 | 17 | 19.32% |
| QQQ231229P00349000 | 2023-05-30 11:09AM EDT | 349.00 | 19.13 | 19.58 | 19.68 | -1.12 | -5.53% | 5 | 6 | 19.13% |
| QQQ231229P00350000 | 2023-05-30 12:40PM EDT | 350.00 | 20.21 | 19.95 | 20.09 | -0.43 | -2.08% | 30 | 79 | 19.02% |
| QQQ231229P00351000 | 2023-04-24 1:08PM EDT | 351.00 | 39.43 | 27.80 | 28.59 | 0.00 | - | - | 1 | 26.49% |
| QQQ231229P00352000 | 2023-05-30 11:12AM EDT | 352.00 | 20.29 | 20.69 | 20.86 | -3.04 | -13.03% | 12 | 27 | 18.74% |
| QQQ231229P00353000 | 2023-05-26 9:57AM EDT | 353.00 | 23.62 | 21.09 | 21.24 | 0.00 | - | 5 | 54 | 18.59% |
| QQQ231229P00354000 | 2023-05-10 10:09AM EDT | 354.00 | 34.09 | 21.52 | 21.68 | 0.00 | - | 2 | 66 | 18.49% |
| QQQ231229P00355000 | 2023-05-18 1:19PM EDT | 355.00 | 28.06 | 21.87 | 22.03 | 0.00 | - | 5 | 150 | 18.29% |
| QQQ231229P00356000 | 2023-05-17 9:50AM EDT | 356.00 | 33.35 | 22.30 | 22.44 | 0.00 | - | 26 | 21 | 18.14% |
| QQQ231229P00357000 | 2023-05-26 10:25AM EDT | 357.00 | 24.63 | 22.75 | 22.90 | 0.00 | - | 50 | 149 | 18.03% |
| QQQ231229P00358000 | 2023-05-09 1:37PM EDT | 358.00 | 39.19 | 23.15 | 23.31 | 0.00 | - | 202 | 167 | 17.87% |
| QQQ231229P00359000 | 2023-05-17 12:57PM EDT | 359.00 | 33.42 | 23.60 | 23.75 | 0.00 | - | 136 | 71 | 17.73% |
| QQQ231229P00360000 | 2023-05-30 11:47AM EDT | 360.00 | 23.73 | 24.07 | 24.22 | -9.17 | -27.87% | 3 | 38 | 17.60% |
| QQQ231229P00361000 | 2023-05-26 1:15PM EDT | 361.00 | 24.34 | 24.58 | 24.72 | -1.06 | -4.17% | 5 | 14 | 17.50% |
| QQQ231229P00362000 | 2023-05-25 9:38AM EDT | 362.00 | 31.25 | 25.00 | 25.14 | 0.00 | - | 5 | 7 | 17.31% |
| QQQ231229P00363000 | 2023-05-23 3:38PM EDT | 363.00 | 33.66 | 25.43 | 25.59 | 0.00 | - | 8 | 8 | 17.15% |
| QQQ231229P00365000 | 2023-05-30 10:30AM EDT | 365.00 | 26.19 | 26.47 | 26.64 | -1.27 | -4.62% | 2 | 3 | 16.93% |
| QQQ231229P00366000 | 2023-05-23 11:38AM EDT | 366.00 | 26.45 | 26.95 | 27.10 | -7.16 | -21.30% | 1 | 5 | 16.74% |
| QQQ231229P00367000 | 2023-05-30 10:26AM EDT | 367.00 | 26.95 | 27.46 | 27.58 | -1.67 | -5.84% | 2 | 1 | 16.57% |
| QQQ231229P00368000 | 2023-05-30 10:25AM EDT | 368.00 | 27.55 | 27.99 | 28.14 | -1.54 | -5.29% | 1 | 3 | 16.46% |
| QQQ231229P00369000 | 2023-05-30 9:52AM EDT | 369.00 | 27.49 | 28.46 | 28.67 | -8.96 | -24.58% | 5 | 57 | 16.32% |
| QQQ231229P00370000 | 2023-05-30 1:02PM EDT | 370.00 | 28.95 | 29.05 | 29.21 | -1.14 | -3.79% | 3 | 7 | 16.17% |
| QQQ231229P00371000 | 2023-05-30 9:40AM EDT | 371.00 | 27.81 | 29.62 | 29.77 | -20.19 | -42.06% | 5 | 1 | 16.03% |
| QQQ231229P00372000 | 2023-05-30 9:50AM EDT | 372.00 | 28.76 | 29.44 | 29.64 | -21.24 | -42.48% | 1 | 1 | 15.17% |
| QQQ231229P00375000 | 2023-05-26 3:58PM EDT | 375.00 | 33.00 | 31.76 | 32.03 | 0.00 | - | 1 | 1 | 15.40% |
| QQQ231229P00380000 | 2023-05-24 3:33PM EDT | 380.00 | 47.92 | 34.88 | 35.19 | 0.00 | - | 81 | 36 | 14.69% |
| QQQ231229P00385000 | 2023-04-05 9:35AM EDT | 385.00 | 67.20 | 62.02 | 62.57 | 0.00 | - | - | 0 | 38.57% |
| QQQ231229P00390000 | 2023-03-28 3:21PM EDT | 390.00 | 83.72 | 66.33 | 70.61 | 0.00 | - | 2 | 0 | 42.95% |
| QQQ231229P00395000 | 2023-04-19 11:26AM EDT | 395.00 | 77.31 | 58.64 | 59.06 | 0.00 | - | 2 | 0 | 28.19% |
| QQQ231229P00400000 | 2023-05-30 12:40PM EDT | 400.00 | 50.51 | 49.91 | 50.27 | -1.09 | -2.11% | 3 | 17 | 10.91% |
| QQQ231229P00410000 | 2023-05-02 2:23PM EDT | 410.00 | 90.96 | 59.13 | 59.34 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231229P00435000 | 2023-05-24 3:33PM EDT | 435.00 | 102.46 | 83.92 | 84.43 | 0.00 | - | - | 1 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.