Italia markets close in 1 hour 29 minutes
FTSE MIB
29.963,95 +49,86 (+0,17%) Dow Jones
36.082,96 -121,48 (-0,34%) Nasdaq
14.221,56 +36,06 (+0,25%) Nikkei 225
32.775,82 -455,45 (-1,37%) Petrolio
73,93 +0,89 (+1,22%) Bitcoin EUR
39.049,10 +517,09 (+1,34%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 10:01AM EST. Mercato aperto.
Opzioni d'acquistoper29 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231229C00185000 | 2023-12-01 1:02PM EST | 185.00 | 205.61 | 200.74 | 201.99 | 0.00 | - | 5 | 40 | 122.85% |
| QQQ231229C00190000 | 2023-11-21 1:52PM EST | 190.00 | 198.80 | 195.78 | 196.00 | 0.00 | - | 34 | 35 | 0.00% |
| QQQ231229C00195000 | 2023-11-17 11:46AM EST | 195.00 | 191.09 | 190.71 | 191.04 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ231229C00200000 | 2023-12-04 9:30AM EST | 200.00 | 186.51 | 185.55 | 186.22 | 0.00 | - | 2 | 67 | 0.00% |
| QQQ231229C00205000 | 2023-11-27 1:50PM EST | 205.00 | 185.81 | 180.55 | 181.24 | 0.00 | - | 2 | 58 | 0.00% |
| QQQ231229C00210000 | 2023-11-30 10:34AM EST | 210.00 | 178.91 | 175.75 | 177.56 | 0.00 | - | 1 | 10 | 120.31% |
| QQQ231229C00215000 | 2023-11-27 1:50PM EST | 215.00 | 175.90 | 170.76 | 171.24 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ231229C00220000 | 2023-12-01 3:09PM EST | 220.00 | 170.11 | 165.71 | 166.17 | 0.00 | - | 24 | 26 | 0.00% |
| QQQ231229C00225000 | 2023-11-21 1:39PM EST | 225.00 | 163.63 | 160.76 | 161.27 | 0.00 | - | 4 | 13 | 0.00% |
| QQQ231229C00230000 | 2023-11-17 1:03PM EST | 230.00 | 157.00 | 155.59 | 156.28 | 0.00 | - | 22 | 18 | 0.00% |
| QQQ231229C00235000 | 2023-11-30 10:34AM EST | 235.00 | 153.98 | 150.76 | 150.99 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ231229C00238000 | 2023-11-27 1:50PM EST | 238.00 | 152.98 | 147.98 | 148.21 | 0.00 | - | 2 | 39 | 0.00% |
| QQQ231229C00239000 | 2023-11-17 1:05PM EST | 239.00 | 147.87 | 146.60 | 146.80 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ231229C00240000 | 2023-11-21 1:45PM EST | 240.00 | 148.88 | 145.75 | 145.97 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ231229C00241000 | 2023-11-17 1:03PM EST | 241.00 | 146.02 | 144.70 | 144.94 | 0.00 | - | 14 | 16 | 0.00% |
| QQQ231229C00242000 | 2023-04-03 11:12AM EST | 242.00 | 88.89 | 88.58 | 89.26 | 0.00 | - | - | 2 | 0.00% |
| QQQ231229C00243000 | 2023-11-16 3:09PM EST | 243.00 | 143.31 | 142.38 | 142.63 | 0.00 | - | 32 | 23 | 0.00% |
| QQQ231229C00245000 | 2023-11-17 3:49PM EST | 245.00 | 141.54 | 140.87 | 141.11 | 0.00 | - | 2 | 9 | 0.00% |
| QQQ231229C00247000 | 2023-11-17 1:00PM EST | 247.00 | 140.06 | 138.45 | 138.71 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ231229C00248000 | 2023-11-17 1:03PM EST | 248.00 | 139.08 | 137.96 | 138.18 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ231229C00249000 | 2023-11-17 3:49PM EST | 249.00 | 137.52 | 136.78 | 137.25 | 0.00 | - | 8 | 4 | 0.00% |
| QQQ231229C00250000 | 2023-11-22 10:22AM EST | 250.00 | 140.84 | 135.79 | 136.02 | 0.00 | - | 20 | 25 | 0.00% |
| QQQ231229C00252000 | 2023-11-17 2:09PM EST | 252.00 | 136.06 | 133.83 | 134.26 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ231229C00253000 | 2023-11-17 2:08PM EST | 253.00 | 134.94 | 132.95 | 133.16 | 0.00 | - | 4 | 4 | 0.00% |
| QQQ231229C00254000 | 2023-05-26 10:25AM EST | 254.00 | 101.46 | 116.02 | 116.54 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231229C00255000 | 2023-11-21 1:58PM EST | 255.00 | 134.11 | 130.84 | 131.07 | 0.00 | - | 7 | 100 | 0.00% |
| QQQ231229C00256000 | 2023-11-17 11:47AM EST | 256.00 | 130.33 | 129.79 | 130.24 | 0.00 | - | 22 | 11 | 0.00% |
| QQQ231229C00258000 | 2023-03-08 10:22AM EST | 258.00 | 57.52 | 74.38 | 74.93 | 0.00 | - | - | 3 | 0.00% |
| QQQ231229C00259000 | 2023-11-17 1:46PM EST | 259.00 | 128.38 | 127.03 | 127.23 | 0.00 | - | 4 | 10 | 0.00% |
| QQQ231229C00260000 | 2023-12-01 3:10PM EST | 260.00 | 130.33 | 125.77 | 125.99 | 0.00 | - | 24 | 57 | 0.00% |
| QQQ231229C00261000 | 2023-11-03 8:43AM EST | 261.00 | 106.45 | 129.55 | 129.76 | 0.00 | - | 3 | 3 | 112.96% |
| QQQ231229C00262000 | 2023-12-01 9:59AM EST | 262.00 | 125.99 | 123.84 | 124.37 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ231229C00263000 | 2023-11-17 2:09PM EST | 263.00 | 125.13 | 122.82 | 123.05 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ231229C00264000 | 2023-11-17 11:47AM EST | 264.00 | 122.40 | 121.36 | 121.70 | 0.00 | - | 22 | 11 | 0.00% |
| QQQ231229C00265000 | 2023-11-22 2:23PM EST | 265.00 | 126.84 | 120.78 | 120.98 | 0.00 | - | 1 | 66 | 0.00% |
| QQQ231229C00266000 | 2023-11-17 1:00PM EST | 266.00 | 121.15 | 120.00 | 120.23 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ231229C00267000 | 2023-11-17 1:03PM EST | 267.00 | 120.15 | 118.60 | 118.82 | 0.00 | - | 2 | 49 | 0.00% |
| QQQ231229C00268000 | 2023-11-17 2:10PM EST | 268.00 | 120.12 | 117.77 | 118.00 | 0.00 | - | 4 | 2 | 0.00% |
| QQQ231229C00269000 | 2023-11-17 1:02PM EST | 269.00 | 118.21 | 116.37 | 116.85 | 0.00 | - | 6 | 4 | 0.00% |
| QQQ231229C00270000 | 2023-12-01 3:05PM EST | 270.00 | 120.49 | 115.91 | 116.11 | 0.00 | - | 24 | 120 | 0.00% |
| QQQ231229C00271000 | 2023-11-20 10:21AM EST | 271.00 | 117.84 | 114.94 | 115.14 | 0.00 | - | 4 | 15 | 0.00% |
| QQQ231229C00272000 | 2023-11-17 12:59PM EST | 272.00 | 115.09 | 113.87 | 114.28 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ231229C00273000 | 2023-04-11 12:21PM EST | 273.00 | 60.80 | 66.75 | 67.19 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ231229C00274000 | 2023-11-17 2:10PM EST | 274.00 | 114.23 | 112.01 | 112.24 | 0.00 | - | 6 | 4 | 0.00% |
| QQQ231229C00275000 | 2023-11-30 3:28PM EST | 275.00 | 112.06 | 110.86 | 111.09 | 0.00 | - | 2 | 23 | 0.00% |
| QQQ231229C00276000 | 2023-11-29 3:34PM EST | 276.00 | 114.38 | 109.85 | 110.08 | 0.00 | - | 3 | 1 | 0.00% |
| QQQ231229C00277000 | 2023-11-17 1:00PM EST | 277.00 | 110.24 | 108.97 | 109.19 | 0.00 | - | 4 | 4 | 0.00% |
| QQQ231229C00278000 | 2023-11-17 1:04PM EST | 278.00 | 109.28 | 107.62 | 107.85 | 0.00 | - | 8 | 8 | 0.00% |
| QQQ231229C00279000 | 2023-11-17 1:45PM EST | 279.00 | 108.50 | 106.52 | 106.83 | 0.00 | - | 4 | 48 | 0.00% |
| QQQ231229C00280000 | 2023-11-20 3:47PM EST | 280.00 | 112.10 | 105.79 | 106.29 | 0.00 | - | 1 | 41 | 0.00% |
| QQQ231229C00281000 | 2023-11-17 1:02PM EST | 281.00 | 106.28 | 104.87 | 105.07 | 0.00 | - | 4 | 6 | 0.00% |
| QQQ231229C00282000 | 2023-11-17 1:04PM EST | 282.00 | 105.17 | 103.73 | 103.97 | 0.00 | - | 2 | 1,196 | 0.00% |
| QQQ231229C00283000 | 2023-11-17 1:05PM EST | 283.00 | 104.11 | 102.81 | 103.03 | 0.00 | - | 2 | 240 | 0.00% |
| QQQ231229C00284000 | 2023-11-17 12:47PM EST | 284.00 | 102.87 | 101.78 | 102.01 | 0.00 | - | 2 | 23 | 0.00% |
| QQQ231229C00285000 | 2023-12-01 3:34PM EST | 285.00 | 105.79 | 100.95 | 101.17 | 0.00 | - | 8 | 97 | 0.00% |
| QQQ231229C00286000 | 2023-11-17 1:03PM EST | 286.00 | 101.30 | 99.93 | 100.12 | 0.00 | - | 4 | 31 | 0.00% |
| QQQ231229C00287000 | 2023-11-17 1:01PM EST | 287.00 | 100.27 | 98.86 | 99.36 | 0.00 | - | 22 | 12 | 0.00% |
| QQQ231229C00288000 | 2023-11-17 2:10PM EST | 288.00 | 100.31 | 97.74 | 97.92 | 0.00 | - | 4 | 1,426 | 0.00% |
| QQQ231229C00289000 | 2023-11-17 2:09PM EST | 289.00 | 99.26 | 96.73 | 97.03 | 0.00 | - | 4 | 36 | 0.00% |
| QQQ231229C00290000 | 2023-11-27 9:30AM EST | 290.00 | 100.30 | 95.96 | 96.21 | 0.00 | - | 1 | 507 | 0.00% |
| QQQ231229C00291000 | 2023-11-17 1:45PM EST | 291.00 | 96.58 | 94.61 | 94.83 | 0.00 | - | 2 | 68 | 0.00% |
| QQQ231229C00292000 | 2023-11-17 1:46PM EST | 292.00 | 95.59 | 94.14 | 94.37 | 0.00 | - | 2 | 51 | 0.00% |
| QQQ231229C00293000 | 2023-11-17 1:02PM EST | 293.00 | 94.36 | 92.97 | 93.20 | 0.00 | - | 2 | 60 | 0.00% |
| QQQ231229C00294000 | 2023-11-17 1:05PM EST | 294.00 | 93.18 | 92.14 | 92.36 | 0.00 | - | 2 | 72 | 0.00% |
| QQQ231229C00295000 | 2023-11-20 3:40PM EST | 295.00 | 96.73 | 90.70 | 90.93 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ231229C00296000 | 2023-08-25 9:56AM EST | 296.00 | 71.00 | 67.81 | 68.27 | 0.00 | - | 5 | 75 | 0.00% |
| QQQ231229C00297000 | 2023-06-16 2:12PM EST | 297.00 | 82.43 | 90.69 | 91.02 | 0.00 | - | 1 | 96 | 61.84% |
| QQQ231229C00298000 | 2023-12-01 9:59AM EST | 298.00 | 90.08 | 87.93 | 88.15 | 0.00 | - | 1 | 38 | 0.00% |
| QQQ231229C00299000 | 2023-12-01 11:00AM EST | 299.00 | 88.63 | 87.12 | 87.34 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ231229C00300000 | 2023-12-01 3:03PM EST | 300.00 | 90.68 | 85.87 | 86.09 | 0.00 | - | 24 | 696 | 0.00% |
| QQQ231229C00301000 | 2023-10-16 10:23AM EST | 301.00 | 72.33 | 85.95 | 86.28 | 0.00 | - | 2 | 2 | 52.15% |
| QQQ231229C00302000 | 2023-10-25 9:07AM EST | 302.00 | 55.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231229C00303000 | 2023-10-18 1:51PM EST | 303.00 | 65.40 | 84.02 | 84.41 | 0.00 | - | 3 | 6 | 50.00% |
| QQQ231229C00304000 | 2023-11-30 11:36AM EST | 304.00 | 83.39 | 81.92 | 82.14 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ231229C00305000 | 2023-12-04 3:00PM EST | 305.00 | 80.89 | 81.02 | 81.22 | 0.00 | - | 8 | 266 | 0.00% |
| QQQ231229C00306000 | 2023-11-13 11:12AM EST | 306.00 | 73.21 | 79.98 | 80.20 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ231229C00307000 | 2023-10-23 8:46AM EST | 307.00 | 50.09 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| QQQ231229C00308000 | 2023-11-30 9:39AM EST | 308.00 | 81.84 | 77.95 | 78.42 | 0.00 | - | 1 | 19 | 0.00% |
| QQQ231229C00309000 | 2023-11-17 12:06PM EST | 309.00 | 78.32 | 76.90 | 77.12 | 0.00 | - | 3 | 19 | 0.00% |
| QQQ231229C00310000 | 2023-11-28 2:28PM EST | 310.00 | 80.10 | 76.00 | 76.22 | 0.00 | - | 21 | 2,289 | 0.00% |
| QQQ231229C00311000 | 2023-10-03 11:31AM EST | 311.00 | 51.88 | 54.76 | 55.31 | 0.00 | - | 1 | 35 | 0.00% |
| QQQ231229C00312000 | 2023-10-24 11:28AM EST | 312.00 | 49.72 | 78.89 | 79.20 | 0.00 | - | 1 | 57 | 73.19% |
| QQQ231229C00313000 | 2023-10-24 11:28AM EST | 313.00 | 48.82 | 77.90 | 78.21 | 0.00 | - | 1 | 13 | 72.45% |
| QQQ231229C00314000 | 2023-10-24 11:15AM EST | 314.00 | 49.00 | 76.91 | 77.23 | 0.00 | - | 1 | 17 | 71.74% |
| QQQ231229C00315000 | 2023-11-30 11:25AM EST | 315.00 | 72.95 | 71.06 | 71.64 | 0.00 | - | 1 | 132 | 0.00% |
| QQQ231229C00316000 | 2023-12-04 11:51AM EST | 316.00 | 69.47 | 70.30 | 70.52 | 0.00 | - | 45 | 89 | 0.00% |
| QQQ231229C00317000 | 2023-11-01 12:05PM EST | 317.00 | 40.64 | 73.79 | 73.98 | 0.00 | - | 17 | 161 | 68.43% |
| QQQ231229C00318000 | 2023-11-27 3:17PM EST | 318.00 | 72.70 | 67.87 | 68.06 | 0.00 | - | 5 | 55 | 0.00% |
| QQQ231229C00319000 | 2023-11-30 12:40PM EST | 319.00 | 68.34 | 67.30 | 67.54 | 0.00 | - | 1 | 79 | 0.00% |
| QQQ231229C00320000 | 2023-11-29 3:55PM EST | 320.00 | 70.77 | 66.31 | 66.52 | 0.00 | - | 22 | 1,030 | 0.00% |
| QQQ231229C00321000 | 2023-11-02 2:28PM EST | 321.00 | 46.01 | 69.82 | 70.02 | 0.00 | - | 1 | 328 | 65.48% |
| QQQ231229C00322000 | 2023-11-30 1:06PM EST | 322.00 | 65.46 | 64.28 | 64.49 | 0.00 | - | 1 | 62 | 0.00% |
| QQQ231229C00323000 | 2023-11-10 2:41PM EST | 323.00 | 57.20 | 63.25 | 63.67 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ231229C00324000 | 2023-11-13 9:30AM EST | 324.00 | 55.18 | 62.07 | 62.29 | 0.00 | - | 7 | 82 | 0.00% |
| QQQ231229C00325000 | 2023-12-04 10:51AM EST | 325.00 | 58.80 | 60.95 | 61.16 | 0.00 | - | 4 | 266 | 0.00% |
| QQQ231229C00326000 | 2023-12-01 9:59AM EST | 326.00 | 62.32 | 60.10 | 60.68 | 0.00 | - | 1 | 119 | 21.88% |
| QQQ231229C00327000 | 2023-11-24 12:08PM EST | 327.00 | 63.67 | 59.15 | 59.35 | 0.00 | - | 1 | 454 | 0.00% |
| QQQ231229C00328000 | 2023-11-28 2:57PM EST | 328.00 | 62.75 | 57.87 | 58.08 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ231229C00329000 | 2023-11-21 9:50AM EST | 329.00 | 61.22 | 57.14 | 57.36 | 0.00 | - | 4 | 95 | 0.00% |
| QQQ231229C00330000 | 2023-12-01 9:38AM EST | 330.00 | 57.99 | 56.35 | 56.56 | 0.00 | - | 1 | 319 | 0.00% |
| QQQ231229C00331000 | 2023-12-01 3:02PM EST | 331.00 | 59.93 | 55.45 | 55.66 | 0.00 | - | 2 | 46 | 0.00% |
| QQQ231229C00332000 | 2023-11-15 11:43AM EST | 332.00 | 56.32 | 53.94 | 54.15 | 0.00 | - | 40 | 158 | 0.00% |
| QQQ231229C00333000 | 2023-10-30 8:53AM EST | 333.00 | 25.81 | 0.00 | 0.00 | 0.00 | - | 6 | 574 | 0.00% |
| QQQ231229C00334000 | 2023-11-16 9:39AM EST | 334.00 | 52.80 | 52.45 | 52.69 | 0.00 | - | 4 | 33 | 20.31% |
| QQQ231229C00335000 | 2023-12-04 1:28PM EST | 335.00 | 51.17 | 51.16 | 51.38 | 0.00 | - | 4 | 525 | 0.00% |
| QQQ231229C00336000 | 2023-12-04 9:53AM EST | 336.00 | 50.80 | 50.40 | 50.61 | 0.00 | - | 30 | 35 | 0.00% |
| QQQ231229C00337000 | 2023-11-14 11:17AM EST | 337.00 | 51.00 | 49.53 | 49.74 | 0.00 | - | 3 | 127 | 22.36% |
| QQQ231229C00338000 | 2023-11-14 11:22AM EST | 338.00 | 49.54 | 48.52 | 48.74 | 0.00 | - | 4 | 543 | 21.97% |
| QQQ231229C00339000 | 2023-11-09 1:16PM EST | 339.00 | 37.30 | 47.52 | 47.73 | 0.00 | - | 17 | 32 | 21.09% |
| QQQ231229C00340000 | 2023-12-01 9:59AM EST | 340.00 | 48.31 | 46.32 | 46.51 | 0.00 | - | 1 | 420 | 0.00% |
| QQQ231229C00341000 | 2023-11-21 10:40AM EST | 341.00 | 47.92 | 45.36 | 45.59 | 0.00 | - | 13 | 108 | 0.00% |
| QQQ231229C00342000 | 2023-12-04 9:40AM EST | 342.00 | 45.16 | 44.55 | 44.89 | 0.00 | - | 12 | 46 | 23.98% |
| QQQ231229C00343000 | 2023-11-27 11:22AM EST | 343.00 | 48.02 | 43.37 | 43.57 | 0.00 | - | 1 | 146 | 0.00% |
| QQQ231229C00344000 | 2023-11-22 12:47PM EST | 344.00 | 48.32 | 42.34 | 42.57 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ231229C00345000 | 2023-11-28 11:50AM EST | 345.00 | 47.00 | 41.54 | 41.76 | 0.00 | - | 2 | 379 | 19.63% |
| QQQ231229C00346000 | 2023-11-28 9:52AM EST | 346.00 | 43.84 | 40.57 | 40.75 | 0.00 | - | 1 | 296 | 18.90% |
| QQQ231229C00347000 | 2023-11-29 9:59AM EST | 347.00 | 48.21 | 39.68 | 39.91 | 0.00 | - | 3 | 271 | 21.88% |
| QQQ231229C00348000 | 2023-11-30 11:20AM EST | 348.00 | 40.31 | 38.65 | 38.83 | 0.00 | - | 2 | 484 | 20.02% |
| QQQ231229C00349000 | 2023-12-01 11:43AM EST | 349.00 | 41.33 | 37.59 | 37.82 | 0.00 | - | 5 | 368 | 19.34% |
| QQQ231229C00350000 | 2023-12-05 9:34AM EST | 350.00 | 35.80 | 36.56 | 36.91 | -0.75 | -2.05% | 1 | 1,553 | 20.41% |
| QQQ231229C00351000 | 2023-12-01 12:21PM EST | 351.00 | 39.22 | 35.56 | 35.72 | 0.00 | - | 1 | 429 | 15.72% |
| QQQ231229C00352000 | 2023-12-04 10:26AM EST | 352.00 | 32.95 | 34.64 | 34.98 | 0.00 | - | 3 | 334 | 20.36% |
| QQQ231229C00353000 | 2023-12-04 10:22AM EST | 353.00 | 32.75 | 33.43 | 33.62 | 0.00 | - | 18 | 546 | 0.00% |
| QQQ231229C00354000 | 2023-11-27 1:57PM EST | 354.00 | 37.85 | 32.66 | 32.84 | 0.00 | - | 2 | 286 | 17.38% |
| QQQ231229C00355000 | 2023-12-04 10:22AM EST | 355.00 | 31.09 | 31.71 | 31.89 | 0.00 | - | 1 | 3,214 | 17.68% |
| QQQ231229C00356000 | 2023-12-04 11:45AM EST | 356.00 | 29.71 | 30.91 | 31.12 | 0.00 | - | 1 | 766 | 19.75% |
| QQQ231229C00357000 | 2023-12-01 10:27AM EST | 357.00 | 31.13 | 30.00 | 30.19 | 0.00 | - | 2 | 375 | 19.83% |
| QQQ231229C00358000 | 2023-12-04 3:46PM EST | 358.00 | 29.50 | 29.04 | 29.25 | 0.00 | - | 202 | 738 | 19.76% |
| QQQ231229C00359000 | 2023-12-04 11:08AM EST | 359.00 | 25.89 | 28.14 | 28.33 | 0.00 | - | 1 | 374 | 19.80% |
| QQQ231229C00360000 | 2023-12-04 3:34PM EST | 360.00 | 27.46 | 27.09 | 27.27 | 0.00 | - | 31 | 6,154 | 18.79% |
| QQQ231229C00361000 | 2023-12-04 9:30AM EST | 361.00 | 27.03 | 26.25 | 26.46 | 0.00 | - | 1 | 980 | 19.51% |
| QQQ231229C00362000 | 2023-12-04 3:21PM EST | 362.00 | 25.04 | 25.10 | 25.28 | 0.00 | - | 10 | 444 | 17.73% |
| QQQ231229C00363000 | 2023-12-04 10:22AM EST | 363.00 | 23.37 | 24.34 | 24.55 | 0.00 | - | 19 | 783 | 18.86% |
| QQQ231229C00364000 | 2023-12-04 2:21PM EST | 364.00 | 23.30 | 23.51 | 23.69 | 0.00 | - | 10 | 1,075 | 19.02% |
| QQQ231229C00365000 | 2023-12-04 2:27PM EST | 365.00 | 22.40 | 22.53 | 22.73 | 0.00 | - | 18 | 1,895 | 18.60% |
| QQQ231229C00366000 | 2023-11-30 3:49PM EST | 366.00 | 23.53 | 21.31 | 21.47 | 0.00 | - | 4 | 1,866 | 16.58% |
| QQQ231229C00367000 | 2023-12-01 1:00PM EST | 367.00 | 25.26 | 20.81 | 20.98 | 0.00 | - | 4 | 3,107 | 18.51% |
| QQQ231229C00368000 | 2023-12-04 10:46AM EST | 368.00 | 18.00 | 19.92 | 20.10 | 0.00 | - | 10 | 1,194 | 18.37% |
| QQQ231229C00369000 | 2023-12-04 11:19AM EST | 369.00 | 17.36 | 18.99 | 19.19 | 0.00 | - | 9 | 856 | 18.07% |
| QQQ231229C00370000 | 2023-12-05 9:38AM EST | 370.00 | 17.90 | 17.97 | 18.14 | -0.69 | -3.71% | 515 | 2,657 | 17.16% |
| QQQ231229C00371000 | 2023-12-04 2:02PM EST | 371.00 | 16.82 | 17.27 | 17.44 | 0.00 | - | 2 | 1,292 | 17.64% |
| QQQ231229C00372000 | 2023-12-04 11:27AM EST | 372.00 | 14.99 | 16.42 | 16.61 | 0.00 | - | 6 | 3,760 | 17.53% |
| QQQ231229C00373000 | 2023-12-05 9:43AM EST | 373.00 | 15.52 | 15.53 | 15.80 | -0.11 | -0.70% | 3 | 1,242 | 17.45% |
| QQQ231229C00374000 | 2023-12-04 12:29PM EST | 374.00 | 14.86 | 14.47 | 14.64 | 0.00 | - | 16 | 3,295 | 16.14% |
| QQQ231229C00375000 | 2023-12-04 3:59PM EST | 375.00 | 14.63 | 14.05 | 14.22 | 0.00 | - | 163 | 2,761 | 17.26% |
| QQQ231229C00376000 | 2023-12-04 2:07PM EST | 376.00 | 12.54 | 13.27 | 13.43 | 0.00 | - | 31 | 1,354 | 17.09% |
| QQQ231229C00377000 | 2023-12-04 2:07PM EST | 377.00 | 11.81 | 12.28 | 12.43 | 0.00 | - | 31 | 682 | 16.25% |
| QQQ231229C00378000 | 2023-12-04 1:30PM EST | 378.00 | 11.43 | 11.65 | 11.80 | 0.00 | - | 35 | 1,295 | 16.47% |
| QQQ231229C00379000 | 2023-12-04 12:55PM EST | 379.00 | 11.38 | 10.82 | 10.96 | 0.00 | - | 65 | 347 | 16.03% |
| QQQ231229C00380000 | 2023-12-05 9:38AM EST | 380.00 | 10.00 | 10.07 | 10.19 | -0.65 | -6.10% | 17 | 10,150 | 15.74% |
| QQQ231229C00381000 | 2023-12-04 2:21PM EST | 381.00 | 9.46 | 9.44 | 9.56 | 0.00 | - | 14 | 329 | 15.78% |
| QQQ231229C00382000 | 2023-12-04 3:48PM EST | 382.00 | 9.29 | 8.88 | 8.99 | 0.00 | - | 59 | 928 | 15.91% |
| QQQ231229C00383000 | 2023-12-04 3:44PM EST | 383.00 | 8.58 | 8.14 | 8.23 | 0.00 | - | 350 | 429 | 15.49% |
| QQQ231229C00384000 | 2023-12-05 9:40AM EST | 384.00 | 7.15 | 7.74 | 7.82 | -0.98 | -12.05% | 43 | 627 | 15.89% |
| QQQ231229C00385000 | 2023-12-05 9:44AM EST | 385.00 | 7.08 | 7.03 | 7.12 | -0.27 | -3.67% | 112 | 4,767 | 15.51% |
| QQQ231229C00386000 | 2023-12-05 9:43AM EST | 386.00 | 6.44 | 6.53 | 6.58 | -0.37 | -5.43% | 73 | 3,475 | 15.47% |
| QQQ231229C00388000 | 2023-12-05 9:43AM EST | 388.00 | 5.34 | 5.52 | 5.56 | -0.34 | -5.99% | 8 | 3,399 | 15.33% |
| QQQ231229C00390000 | 2023-12-05 9:42AM EST | 390.00 | 4.39 | 4.37 | 4.40 | -0.36 | -7.58% | 213 | 7,120 | 14.59% |
| QQQ231229C00392000 | 2023-12-05 9:34AM EST | 392.00 | 3.40 | 3.60 | 3.63 | -0.62 | -15.42% | 15 | 2,734 | 14.55% |
| QQQ231229C00394000 | 2023-12-05 9:30AM EST | 394.00 | 2.63 | 2.93 | 2.96 | -0.53 | -16.77% | 1 | 2,508 | 14.52% |
| QQQ231229C00395000 | 2023-12-05 9:40AM EST | 395.00 | 2.49 | 2.63 | 2.65 | -0.37 | -12.94% | 63 | 13,506 | 14.47% |
| QQQ231229C00396000 | 2023-12-05 9:31AM EST | 396.00 | 2.15 | 2.40 | 2.43 | -0.39 | -15.35% | 1 | 1,758 | 14.61% |
| QQQ231229C00397000 | 2023-12-05 9:30AM EST | 397.00 | 1.86 | 2.13 | 2.15 | -0.48 | -20.51% | 1 | 3,298 | 14.52% |
| QQQ231229C00398000 | 2023-12-05 9:30AM EST | 398.00 | 1.67 | 1.89 | 1.91 | -0.37 | -18.14% | 1 | 1,074 | 14.48% |
| QQQ231229C00400000 | 2023-12-05 9:39AM EST | 400.00 | 1.42 | 1.51 | 1.53 | -0.16 | -10.13% | 35 | 37,724 | 14.54% |
| QQQ231229C00402000 | 2023-12-05 9:40AM EST | 402.00 | 1.06 | 1.17 | 1.18 | -0.18 | -14.52% | 25 | 2,039 | 14.46% |
| QQQ231229C00404000 | 2023-12-05 9:36AM EST | 404.00 | 0.81 | 0.87 | 0.88 | -0.15 | -15.62% | 16 | 6,131 | 14.30% |
| QQQ231229C00405000 | 2023-12-05 9:36AM EST | 405.00 | 0.73 | 0.78 | 0.80 | -0.12 | -14.12% | 17 | 13,750 | 14.46% |
| QQQ231229C00406000 | 2023-12-04 4:00PM EST | 406.00 | 0.77 | 0.68 | 0.69 | 0.00 | - | 1,106 | 2,614 | 14.41% |
| QQQ231229C00408000 | 2023-12-05 9:43AM EST | 408.00 | 0.54 | 0.55 | 0.56 | -0.06 | -10.00% | 42 | 2,211 | 14.66% |
| QQQ231229C00410000 | 2023-12-05 9:45AM EST | 410.00 | 0.42 | 0.43 | 0.44 | -0.04 | -8.70% | 73 | 6,767 | 14.81% |
| QQQ231229C00412000 | 2023-12-04 3:35PM EST | 412.00 | 0.36 | 0.34 | 0.35 | 0.00 | - | 70 | 465 | 14.99% |
| QQQ231229C00414000 | 2023-12-05 9:45AM EST | 414.00 | 0.27 | 0.26 | 0.27 | +0.01 | +3.85% | 1 | 1,141 | 15.10% |
| QQQ231229C00415000 | 2023-12-04 3:50PM EST | 415.00 | 0.26 | 0.23 | 0.24 | 0.00 | - | 111 | 2,920 | 15.19% |
| QQQ231229C00416000 | 2023-12-05 9:36AM EST | 416.00 | 0.18 | 0.20 | 0.21 | -0.02 | -10.00% | 20 | 345 | 15.24% |
| QQQ231229C00418000 | 2023-12-05 9:45AM EST | 418.00 | 0.16 | 0.16 | 0.17 | -0.01 | -5.88% | 2 | 366 | 15.48% |
| QQQ231229C00420000 | 2023-12-05 9:33AM EST | 420.00 | 0.12 | 0.12 | 0.13 | -0.02 | -14.29% | 2 | 2,595 | 15.58% |
| QQQ231229C00422000 | 2023-12-04 4:02PM EST | 422.00 | 0.12 | 0.09 | 0.10 | 0.00 | - | 14 | 176 | 15.72% |
| QQQ231229C00424000 | 2023-12-04 12:17PM EST | 424.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 6 | 1,154 | 15.92% |
| QQQ231229C00425000 | 2023-12-04 1:32PM EST | 425.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 162 | 2,865 | 16.26% |
| QQQ231229C00426000 | 2023-12-04 9:31AM EST | 426.00 | 0.07 | 0.07 | 0.08 | 0.00 | - | 1 | 91 | 16.60% |
| QQQ231229C00430000 | 2023-12-04 3:29PM EST | 430.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 80 | 6,369 | 16.94% |
| QQQ231229C00435000 | 2023-12-04 1:58PM EST | 435.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 97 | 901 | 18.07% |
| QQQ231229C00440000 | 2023-11-28 12:47PM EST | 440.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 14 | 1,351 | 18.95% |
| QQQ231229C00445000 | 2023-12-04 9:30AM EST | 445.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 988 | 19.53% |
| QQQ231229C00450000 | 2023-12-05 9:44AM EST | 450.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 19 | 744 | 21.09% |
| QQQ231229C00455000 | 2023-12-01 3:40PM EST | 455.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 82 | 717 | 22.27% |
| QQQ231229C00460000 | 2023-12-01 12:37PM EST | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 449 | 22.27% |
| QQQ231229C00465000 | 2023-11-28 11:40AM EST | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 183 | 278 | 23.44% |
| QQQ231229C00470000 | 2023-11-28 12:00PM EST | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 433 | 24.61% |
| QQQ231229C00475000 | 2023-11-15 9:30AM EST | 475.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 132 | 25.78% |
| QQQ231229C00480000 | 2023-11-16 3:32PM EST | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 316 | 27.34% |
| QQQ231229C00485000 | 2023-09-12 9:53AM EST | 485.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 1 | 24 | 30.08% |
| QQQ231229C00490000 | 2023-11-20 1:18PM EST | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 519 | 29.69% |
Opzioni Putper29 dicembre 2023
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ231229P00185000 | 2023-11-27 12:50PM EST | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 705 | 82.81% |
| QQQ231229P00190000 | 2023-11-27 12:50PM EST | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 805 | 79.69% |
| QQQ231229P00195000 | 2023-11-27 12:53PM EST | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 291 | 78.13% |
| QQQ231229P00200000 | 2023-11-20 10:15AM EST | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 778 | 75.00% |
| QQQ231229P00205000 | 2023-11-15 9:30AM EST | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 31 | 71.88% |
| QQQ231229P00210000 | 2023-11-21 3:20PM EST | 210.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 289 | 68.75% |
| QQQ231229P00215000 | 2023-11-16 1:37PM EST | 215.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 150 | 67.19% |
| QQQ231229P00220000 | 2023-12-01 11:03AM EST | 220.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 847 | 64.06% |
| QQQ231229P00225000 | 2023-11-13 4:07PM EST | 225.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 451 | 62.50% |
| QQQ231229P00230000 | 2023-11-21 1:04PM EST | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,063 | 59.38% |
| QQQ231229P00235000 | 2023-11-28 9:45AM EST | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 35 | 686 | 56.25% |
| QQQ231229P00238000 | 2023-11-17 3:50PM EST | 238.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 257 | 56.25% |
| QQQ231229P00239000 | 2023-11-15 9:50AM EST | 239.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 420 | 54.69% |
| QQQ231229P00240000 | 2023-11-22 3:35PM EST | 240.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 1,581 | 54.69% |
| QQQ231229P00241000 | 2023-11-27 10:55AM EST | 241.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 267 | 54.69% |
| QQQ231229P00242000 | 2023-12-04 4:08PM EST | 242.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 387 | 53.13% |
| QQQ231229P00243000 | 2023-10-30 2:01PM EST | 243.00 | 0.26 | 0.00 | 0.02 | 0.00 | - | 14 | 522 | 56.25% |
| QQQ231229P00244000 | 2023-11-01 2:03PM EST | 244.00 | 0.16 | 0.00 | 0.01 | 0.00 | - | 20 | 610 | 53.13% |
| QQQ231229P00245000 | 2023-11-30 10:36AM EST | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 501 | 53.13% |
| QQQ231229P00246000 | 2023-11-22 9:38AM EST | 246.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 140 | 51.56% |
| QQQ231229P00247000 | 2023-11-16 9:51AM EST | 247.00 | 0.05 | 0.00 | 0.02 | 0.00 | - | 30 | 58 | 54.69% |
| QQQ231229P00248000 | 2023-10-24 9:30AM EST | 248.00 | 0.33 | 0.02 | 0.03 | 0.00 | - | 7 | 79 | 58.59% |
| QQQ231229P00249000 | 2023-12-01 3:11PM EST | 249.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 224 | 55.47% |
| QQQ231229P00250000 | 2023-12-01 12:21PM EST | 250.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2,502 | 53.13% |
| QQQ231229P00251000 | 2023-11-27 10:54AM EST | 251.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 48 | 192 | 54.69% |
| QQQ231229P00252000 | 2023-11-27 2:51PM EST | 252.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 102 | 53.91% |
| QQQ231229P00253000 | 2023-11-27 2:52PM EST | 253.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 358 | 53.52% |
| QQQ231229P00254000 | 2023-11-29 11:42AM EST | 254.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 5 | 1,316 | 53.13% |
| QQQ231229P00255000 | 2023-11-27 12:25PM EST | 255.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 616 | 52.34% |
| QQQ231229P00256000 | 2023-11-27 12:41PM EST | 256.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 94 | 52.34% |
| QQQ231229P00257000 | 2023-11-27 12:58PM EST | 257.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 33 | 51.56% |
| QQQ231229P00258000 | 2023-11-27 2:27PM EST | 258.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 86 | 51.17% |
| QQQ231229P00259000 | 2023-11-24 9:58AM EST | 259.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 47 | 50.78% |
| QQQ231229P00260000 | 2023-11-30 2:42PM EST | 260.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 100 | 792 | 50.00% |
| QQQ231229P00261000 | 2023-11-22 9:41AM EST | 261.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 23 | 44 | 50.00% |
| QQQ231229P00262000 | 2023-11-30 10:13AM EST | 262.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 225 | 50.78% |
| QQQ231229P00263000 | 2023-11-17 10:09AM EST | 263.00 | 0.06 | 0.01 | 0.02 | 0.00 | - | 8 | 525 | 50.00% |
| QQQ231229P00264000 | 2023-12-04 12:25PM EST | 264.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 7 | 63 | 49.61% |
| QQQ231229P00265000 | 2023-12-04 10:39AM EST | 265.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 3 | 489 | 49.22% |
| QQQ231229P00266000 | 2023-12-04 11:59AM EST | 266.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 317 | 568 | 48.83% |
| QQQ231229P00267000 | 2023-12-04 10:13AM EST | 267.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 49 | 352 | 48.44% |
| QQQ231229P00268000 | 2023-11-27 4:01PM EST | 268.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 4 | 671 | 49.61% |
| QQQ231229P00269000 | 2023-12-01 3:07PM EST | 269.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 547 | 49.22% |
| QQQ231229P00270000 | 2023-11-27 4:01PM EST | 270.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 2 | 3,205 | 48.83% |
| QQQ231229P00271000 | 2023-11-24 9:30AM EST | 271.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1 | 60 | 48.44% |
| QQQ231229P00272000 | 2023-12-04 12:10PM EST | 272.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 200 | 557 | 47.85% |
| QQQ231229P00273000 | 2023-11-17 3:57PM EST | 273.00 | 0.07 | 0.02 | 0.03 | 0.00 | - | 1 | 197 | 47.27% |
| QQQ231229P00274000 | 2023-11-29 2:17PM EST | 274.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 8 | 343 | 46.88% |
| QQQ231229P00275000 | 2023-12-04 12:51PM EST | 275.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 630 | 46.48% |
| QQQ231229P00276000 | 2023-12-04 12:50PM EST | 276.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 2,045 | 46.09% |
| QQQ231229P00277000 | 2023-12-04 12:50PM EST | 277.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1 | 890 | 45.70% |
| QQQ231229P00278000 | 2023-12-04 12:52PM EST | 278.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 365 | 45.12% |
| QQQ231229P00279000 | 2023-12-04 12:50PM EST | 279.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 100 | 587 | 44.53% |
| QQQ231229P00280000 | 2023-12-05 9:42AM EST | 280.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 43 | 4,664 | 44.14% |
| QQQ231229P00281000 | 2023-11-21 4:00PM EST | 281.00 | 0.08 | 0.02 | 0.03 | 0.00 | - | 2 | 328 | 43.75% |
| QQQ231229P00282000 | 2023-12-04 9:38AM EST | 282.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 10 | 261 | 44.53% |
| QQQ231229P00283000 | 2023-11-21 4:01PM EST | 283.00 | 0.09 | 0.03 | 0.04 | 0.00 | - | 1 | 156 | 44.14% |
| QQQ231229P00284000 | 2023-11-22 11:15AM EST | 284.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 23 | 333 | 43.75% |
| QQQ231229P00285000 | 2023-12-04 3:01PM EST | 285.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 15 | 4,589 | 43.16% |
| QQQ231229P00286000 | 2023-11-28 1:58PM EST | 286.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 290 | 891 | 42.77% |
| QQQ231229P00287000 | 2023-11-28 9:36AM EST | 287.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 220 | 525 | 42.38% |
| QQQ231229P00288000 | 2023-11-28 3:57PM EST | 288.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 869 | 41.80% |
| QQQ231229P00289000 | 2023-11-22 11:36AM EST | 289.00 | 0.08 | 0.03 | 0.05 | 0.00 | - | 20 | 596 | 42.38% |
| QQQ231229P00290000 | 2023-12-01 2:44PM EST | 290.00 | 0.04 | 0.03 | 0.05 | 0.00 | - | 100 | 9,562 | 41.99% |
| QQQ231229P00291000 | 2023-11-15 1:43PM EST | 291.00 | 0.15 | 0.04 | 0.05 | 0.00 | - | 25 | 760 | 41.41% |
| QQQ231229P00292000 | 2023-11-16 11:35AM EST | 292.00 | 0.15 | 0.04 | 0.05 | 0.00 | - | 1 | 736 | 41.02% |
| QQQ231229P00293000 | 2023-11-22 11:39AM EST | 293.00 | 0.09 | 0.04 | 0.06 | 0.00 | - | 10 | 921 | 41.41% |
| QQQ231229P00294000 | 2023-11-17 10:07AM EST | 294.00 | 0.14 | 0.04 | 0.05 | 0.00 | - | 173 | 688 | 40.04% |
| QQQ231229P00295000 | 2023-12-01 2:20PM EST | 295.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1 | 8,578 | 39.65% |
| QQQ231229P00296000 | 2023-11-27 10:44AM EST | 296.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 100 | 346 | 39.26% |
| QQQ231229P00297000 | 2023-11-30 1:15PM EST | 297.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 1 | 1,463 | 39.55% |
| QQQ231229P00298000 | 2023-12-04 1:52PM EST | 298.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 10 | 355 | 39.06% |
| QQQ231229P00299000 | 2023-12-04 1:15PM EST | 299.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 2 | 595 | 38.67% |
| QQQ231229P00300000 | 2023-12-04 3:43PM EST | 300.00 | 0.06 | 0.05 | 0.06 | 0.00 | - | 108 | 8,244 | 38.18% |
| QQQ231229P00301000 | 2023-11-29 2:44PM EST | 301.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 22 | 822 | 37.70% |
| QQQ231229P00302000 | 2023-11-22 2:37PM EST | 302.00 | 0.13 | 0.05 | 0.07 | 0.00 | - | 300 | 1,085 | 37.89% |
| QQQ231229P00303000 | 2023-12-04 2:50PM EST | 303.00 | 0.08 | 0.06 | 0.07 | 0.00 | - | 2 | 419 | 37.50% |
| QQQ231229P00304000 | 2023-11-28 11:32AM EST | 304.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 2 | 2,754 | 37.60% |
| QQQ231229P00305000 | 2023-12-04 12:01PM EST | 305.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 140 | 15,955 | 37.11% |
| QQQ231229P00306000 | 2023-11-17 3:37PM EST | 306.00 | 0.18 | 0.06 | 0.08 | 0.00 | - | 12 | 457 | 36.72% |
| QQQ231229P00307000 | 2023-11-27 1:34PM EST | 307.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 28 | 418 | 36.23% |
| QQQ231229P00308000 | 2023-11-27 10:48AM EST | 308.00 | 0.10 | 0.07 | 0.08 | 0.00 | - | 20 | 1,554 | 35.74% |
| QQQ231229P00309000 | 2023-12-04 10:24AM EST | 309.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 1 | 703 | 35.84% |
| QQQ231229P00310000 | 2023-12-04 1:17PM EST | 310.00 | 0.09 | 0.07 | 0.09 | 0.00 | - | 11 | 4,963 | 35.35% |
| QQQ231229P00311000 | 2023-11-30 10:45AM EST | 311.00 | 0.10 | 0.08 | 0.09 | 0.00 | - | 100 | 738 | 34.86% |
| QQQ231229P00312000 | 2023-11-28 11:44AM EST | 312.00 | 0.10 | 0.09 | 0.09 | 0.00 | - | 20 | 239 | 34.47% |
| QQQ231229P00313000 | 2023-12-04 10:01AM EST | 313.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 1 | 1,271 | 34.42% |
| QQQ231229P00314000 | 2023-11-29 10:08AM EST | 314.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 100 | 729 | 34.38% |
| QQQ231229P00315000 | 2023-12-04 3:55PM EST | 315.00 | 0.10 | 0.09 | 0.10 | 0.00 | - | 14 | 9,779 | 33.50% |
| QQQ231229P00316000 | 2023-12-01 9:35AM EST | 316.00 | 0.12 | 0.09 | 0.10 | 0.00 | - | 1 | 314 | 33.01% |
| QQQ231229P00317000 | 2023-12-04 10:48AM EST | 317.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 3 | 4,173 | 33.35% |
| QQQ231229P00318000 | 2023-12-04 9:45AM EST | 318.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 1 | 386 | 32.91% |
| QQQ231229P00319000 | 2023-12-04 12:43PM EST | 319.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 10 | 529 | 32.42% |
| QQQ231229P00320000 | 2023-12-04 4:14PM EST | 320.00 | 0.12 | 0.11 | 0.12 | 0.00 | - | 77 | 40,481 | 31.93% |
| QQQ231229P00321000 | 2023-12-04 12:00PM EST | 321.00 | 0.13 | 0.12 | 0.13 | 0.00 | - | 1 | 1,105 | 31.84% |
| QQQ231229P00322000 | 2023-12-04 9:55AM EST | 322.00 | 0.11 | 0.12 | 0.13 | 0.00 | - | 1 | 1,808 | 31.35% |
| QQQ231229P00323000 | 2023-11-30 2:18PM EST | 323.00 | 0.15 | 0.13 | 0.14 | 0.00 | - | 7 | 421 | 31.20% |
| QQQ231229P00324000 | 2023-12-04 12:27PM EST | 324.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 1 | 294 | 30.76% |
| QQQ231229P00325000 | 2023-12-04 2:49PM EST | 325.00 | 0.16 | 0.14 | 0.15 | 0.00 | - | 325 | 2,235 | 30.57% |
| QQQ231229P00326000 | 2023-12-04 10:06AM EST | 326.00 | 0.13 | 0.14 | 0.15 | 0.00 | - | 1 | 358 | 30.08% |
| QQQ231229P00327000 | 2023-12-04 12:58PM EST | 327.00 | 0.15 | 0.15 | 0.16 | 0.00 | - | 1 | 2,758 | 29.88% |
| QQQ231229P00328000 | 2023-12-04 3:11PM EST | 328.00 | 0.17 | 0.15 | 0.16 | 0.00 | - | 4 | 8,203 | 29.44% |
| QQQ231229P00329000 | 2023-11-30 1:27PM EST | 329.00 | 0.21 | 0.16 | 0.17 | 0.00 | - | 11 | 5,694 | 29.20% |
| QQQ231229P00330000 | 2023-12-04 4:01PM EST | 330.00 | 0.17 | 0.16 | 0.17 | 0.00 | - | 528 | 17,049 | 28.71% |
| QQQ231229P00331000 | 2023-12-04 1:25PM EST | 331.00 | 0.19 | 0.18 | 0.19 | 0.00 | - | 1 | 775 | 28.71% |
| QQQ231229P00332000 | 2023-12-01 10:25AM EST | 332.00 | 0.20 | 0.17 | 0.19 | 0.00 | - | 1 | 285 | 28.25% |
| QQQ231229P00333000 | 2023-12-04 2:51PM EST | 333.00 | 0.20 | 0.19 | 0.20 | 0.00 | - | 9 | 682 | 27.98% |
| QQQ231229P00334000 | 2023-12-05 9:36AM EST | 334.00 | 0.20 | 0.19 | 0.20 | -0.04 | -16.67% | 40 | 440 | 27.49% |
| QQQ231229P00335000 | 2023-12-04 3:55PM EST | 335.00 | 0.22 | 0.20 | 0.22 | 0.00 | - | 322 | 19,807 | 27.44% |
| QQQ231229P00336000 | 2023-11-30 12:29PM EST | 336.00 | 0.27 | 0.22 | 0.23 | 0.00 | - | 32 | 863 | 27.12% |
| QQQ231229P00337000 | 2023-12-04 1:31PM EST | 337.00 | 0.26 | 0.23 | 0.24 | 0.00 | - | 107 | 442 | 26.81% |
| QQQ231229P00338000 | 2023-12-04 3:11PM EST | 338.00 | 0.26 | 0.23 | 0.24 | 0.00 | - | 3 | 630 | 26.32% |
| QQQ231229P00339000 | 2023-12-04 12:44PM EST | 339.00 | 0.26 | 0.24 | 0.25 | 0.00 | - | 12 | 926 | 26.03% |
| QQQ231229P00340000 | 2023-12-05 9:43AM EST | 340.00 | 0.27 | 0.26 | 0.27 | +0.01 | +3.85% | 1 | 9,881 | 25.86% |
| QQQ231229P00341000 | 2023-12-04 2:04PM EST | 341.00 | 0.30 | 0.27 | 0.28 | 0.00 | - | 1 | 711 | 25.51% |
| QQQ231229P00342000 | 2023-12-04 9:49AM EST | 342.00 | 0.26 | 0.28 | 0.29 | 0.00 | - | 1 | 1,428 | 25.15% |
| QQQ231229P00343000 | 2023-12-04 2:51PM EST | 343.00 | 0.32 | 0.30 | 0.31 | 0.00 | - | 18 | 2,808 | 24.95% |
| QQQ231229P00344000 | 2023-12-04 2:32PM EST | 344.00 | 0.34 | 0.30 | 0.31 | 0.00 | - | 21 | 460 | 24.44% |
| QQQ231229P00345000 | 2023-12-04 1:45PM EST | 345.00 | 0.36 | 0.33 | 0.34 | 0.00 | - | 150 | 6,632 | 24.34% |
| QQQ231229P00346000 | 2023-12-05 9:37AM EST | 346.00 | 0.34 | 0.33 | 0.34 | -0.06 | -15.00% | 2 | 1,488 | 23.83% |
| QQQ231229P00347000 | 2023-12-05 9:33AM EST | 347.00 | 0.38 | 0.35 | 0.36 | +0.01 | +2.70% | 1 | 786 | 23.56% |
| QQQ231229P00348000 | 2023-12-05 9:32AM EST | 348.00 | 0.41 | 0.39 | 0.40 | 0.00 | - | 5 | 643 | 23.51% |
| QQQ231229P00349000 | 2023-12-05 9:36AM EST | 349.00 | 0.40 | 0.41 | 0.42 | -0.04 | -9.09% | 19 | 836 | 23.19% |
| QQQ231229P00350000 | 2023-12-05 9:44AM EST | 350.00 | 0.42 | 0.42 | 0.43 | -0.01 | -2.33% | 120 | 6,943 | 22.78% |
| QQQ231229P00351000 | 2023-12-05 9:33AM EST | 351.00 | 0.49 | 0.44 | 0.45 | -0.01 | -2.00% | 1 | 2,519 | 22.46% |
| QQQ231229P00352000 | 2023-12-04 2:32PM EST | 352.00 | 0.50 | 0.48 | 0.49 | 0.00 | - | 35 | 985 | 22.32% |
| QQQ231229P00353000 | 2023-12-04 3:44PM EST | 353.00 | 0.52 | 0.50 | 0.51 | 0.00 | - | 20 | 815 | 21.95% |
| QQQ231229P00354000 | 2023-12-04 3:54PM EST | 354.00 | 0.55 | 0.56 | 0.57 | 0.00 | - | 48 | 846 | 21.92% |
| QQQ231229P00355000 | 2023-12-05 9:37AM EST | 355.00 | 0.59 | 0.58 | 0.59 | 0.00 | - | 1 | 6,461 | 21.53% |
| QQQ231229P00356000 | 2023-12-04 1:36PM EST | 356.00 | 0.66 | 0.64 | 0.65 | 0.00 | - | 66 | 1,224 | 21.45% |
| QQQ231229P00357000 | 2023-12-05 9:36AM EST | 357.00 | 0.72 | 0.68 | 0.69 | +0.05 | +7.46% | 5 | 1,635 | 21.18% |
| QQQ231229P00358000 | 2023-12-05 9:35AM EST | 358.00 | 0.78 | 0.70 | 0.71 | +0.03 | +4.00% | 5 | 1,125 | 20.74% |
| QQQ231229P00359000 | 2023-12-05 9:31AM EST | 359.00 | 0.83 | 0.76 | 0.77 | +0.08 | +10.67% | 82 | 2,394 | 20.57% |
| QQQ231229P00360000 | 2023-12-05 9:44AM EST | 360.00 | 0.82 | 0.81 | 0.82 | +0.01 | +1.23% | 15 | 19,280 | 20.31% |
| QQQ231229P00361000 | 2023-12-04 11:58AM EST | 361.00 | 0.94 | 0.90 | 0.92 | 0.00 | - | 28 | 502 | 20.31% |
| QQQ231229P00362000 | 2023-12-05 9:31AM EST | 362.00 | 1.05 | 0.96 | 0.98 | +0.10 | +10.53% | 1 | 2,390 | 20.06% |
| QQQ231229P00363000 | 2023-12-04 3:35PM EST | 363.00 | 1.03 | 1.04 | 1.05 | 0.00 | - | 224 | 14,274 | 19.81% |
| QQQ231229P00364000 | 2023-12-04 3:34PM EST | 364.00 | 1.11 | 1.12 | 1.13 | 0.00 | - | 1,085 | 8,358 | 19.61% |
| QQQ231229P00365000 | 2023-12-04 3:30PM EST | 365.00 | 1.23 | 1.19 | 1.21 | +0.01 | +0.82% | 21 | 6,135 | 19.36% |
| QQQ231229P00366000 | 2023-12-05 9:37AM EST | 366.00 | 1.33 | 1.34 | 1.37 | -0.01 | -0.75% | 2 | 3,441 | 19.46% |
| QQQ231229P00367000 | 2023-12-05 9:36AM EST | 367.00 | 1.51 | 1.38 | 1.40 | +0.14 | +10.22% | 5 | 866 | 18.92% |
| QQQ231229P00368000 | 2023-12-05 9:38AM EST | 368.00 | 1.55 | 1.53 | 1.55 | +0.08 | +5.44% | 3 | 3,856 | 18.89% |
| QQQ231229P00369000 | 2023-12-05 9:30AM EST | 369.00 | 1.80 | 1.64 | 1.66 | +0.11 | +6.51% | 1 | 1,536 | 18.65% |
| QQQ231229P00370000 | 2023-12-05 9:41AM EST | 370.00 | 1.88 | 1.81 | 1.82 | +0.20 | +11.90% | 40 | 11,839 | 18.56% |
| QQQ231229P00371000 | 2023-12-04 3:23PM EST | 371.00 | 1.98 | 1.92 | 1.94 | 0.00 | - | 19 | 1,982 | 18.28% |
| QQQ231229P00372000 | 2023-12-05 9:38AM EST | 372.00 | 2.11 | 2.07 | 2.10 | +0.15 | +7.65% | 4 | 1,963 | 18.11% |
| QQQ231229P00373000 | 2023-12-04 3:58PM EST | 373.00 | 2.11 | 2.23 | 2.26 | 0.00 | - | 274 | 1,246 | 17.90% |
| QQQ231229P00374000 | 2023-12-05 9:30AM EST | 374.00 | 2.60 | 2.52 | 2.55 | +0.02 | +0.78% | 10 | 1,808 | 18.07% |
| QQQ231229P00375000 | 2023-12-05 9:40AM EST | 375.00 | 2.81 | 2.77 | 2.80 | +0.25 | +9.77% | 8 | 13,368 | 18.05% |
| QQQ231229P00376000 | 2023-12-05 9:36AM EST | 376.00 | 3.02 | 2.85 | 2.88 | +0.26 | +9.42% | 41 | 1,052 | 17.46% |
| QQQ231229P00377000 | 2023-12-05 9:43AM EST | 377.00 | 3.17 | 3.20 | 3.23 | +0.18 | +6.02% | 18 | 6,612 | 17.65% |
| QQQ231229P00378000 | 2023-12-05 9:43AM EST | 378.00 | 3.42 | 3.34 | 3.37 | +0.36 | +11.76% | 37 | 1,491 | 17.16% |
| QQQ231229P00379000 | 2023-12-04 3:21PM EST | 379.00 | 3.70 | 3.68 | 3.71 | 0.00 | - | 281 | 2,729 | 17.21% |
| QQQ231229P00380000 | 2023-12-05 9:36AM EST | 380.00 | 4.02 | 4.01 | 4.04 | +0.23 | +6.07% | 58 | 12,714 | 17.16% |
| QQQ231229P00381000 | 2023-12-05 9:38AM EST | 381.00 | 4.44 | 4.24 | 4.28 | +0.41 | +10.17% | 14 | 1,076 | 16.82% |
| QQQ231229P00382000 | 2023-12-05 9:38AM EST | 382.00 | 4.78 | 4.55 | 4.59 | +0.47 | +10.90% | 11 | 3,078 | 16.61% |
| QQQ231229P00383000 | 2023-12-05 9:35AM EST | 383.00 | 5.39 | 4.95 | 5.02 | +0.65 | +13.71% | 29 | 773 | 16.67% |
| QQQ231229P00384000 | 2023-12-05 9:36AM EST | 384.00 | 5.70 | 5.34 | 5.38 | +0.53 | +10.25% | 12 | 1,473 | 16.48% |
| QQQ231229P00385000 | 2023-12-05 9:43AM EST | 385.00 | 5.85 | 5.71 | 5.75 | +0.30 | +5.41% | 75 | 9,132 | 16.27% |
| QQQ231229P00386000 | 2023-12-05 9:45AM EST | 386.00 | 6.47 | 6.25 | 6.29 | +0.49 | +8.19% | 24 | 2,336 | 16.41% |
| QQQ231229P00388000 | 2023-12-05 9:45AM EST | 388.00 | 7.32 | 7.16 | 7.21 | +0.35 | +5.02% | 103 | 5,009 | 16.14% |
| QQQ231229P00390000 | 2023-12-05 9:37AM EST | 390.00 | 8.39 | 8.18 | 8.28 | +0.62 | +7.98% | 7 | 3,698 | 15.99% |
| QQQ231229P00392000 | 2023-12-04 4:06PM EST | 392.00 | 9.25 | 9.46 | 9.59 | 0.00 | - | 133 | 1,854 | 16.21% |
| QQQ231229P00394000 | 2023-12-04 3:51PM EST | 394.00 | 10.23 | 10.77 | 10.92 | 0.00 | - | 12 | 332 | 16.25% |
| QQQ231229P00395000 | 2023-12-05 9:41AM EST | 395.00 | 12.20 | 11.51 | 11.67 | +0.42 | +3.57% | 1 | 3,150 | 16.42% |
| QQQ231229P00396000 | 2023-12-04 3:54PM EST | 396.00 | 11.76 | 12.23 | 12.42 | 0.00 | - | 24 | 224 | 16.54% |
| QQQ231229P00397000 | 2023-12-05 9:37AM EST | 397.00 | 13.19 | 13.42 | 13.57 | +0.69 | +5.52% | 6 | 369 | 17.77% |
| QQQ231229P00398000 | 2023-12-04 1:59PM EST | 398.00 | 14.22 | 13.85 | 13.99 | 0.00 | - | 15 | 255 | 16.84% |
| QQQ231229P00400000 | 2023-12-04 2:00PM EST | 400.00 | 15.85 | 15.58 | 15.71 | 0.00 | - | 54 | 1,485 | 17.43% |
| QQQ231229P00402000 | 2023-12-04 2:51PM EST | 402.00 | 17.38 | 17.00 | 17.17 | 0.00 | - | 26 | 398 | 16.98% |
| QQQ231229P00404000 | 2023-12-04 2:05PM EST | 404.00 | 19.83 | 18.78 | 18.96 | 0.00 | - | 38 | 154 | 17.49% |
| QQQ231229P00405000 | 2023-12-04 2:01PM EST | 405.00 | 20.30 | 19.96 | 20.14 | 0.00 | - | 11 | 33 | 18.81% |
| QQQ231229P00406000 | 2023-12-04 2:06PM EST | 406.00 | 21.68 | 21.15 | 21.32 | 0.00 | - | 29 | 36 | 20.11% |
| QQQ231229P00408000 | 2023-12-04 1:59PM EST | 408.00 | 23.10 | 22.50 | 22.68 | 0.00 | - | 17 | 48 | 18.75% |
| QQQ231229P00410000 | 2023-12-04 3:54PM EST | 410.00 | 23.90 | 24.71 | 24.88 | 0.00 | - | 254 | 390 | 20.78% |
| QQQ231229P00412000 | 2023-12-04 1:45PM EST | 412.00 | 26.85 | 26.41 | 26.60 | 0.00 | - | 32 | 882 | 20.63% |
| QQQ231229P00414000 | 2023-12-04 10:15AM EST | 414.00 | 29.00 | 28.37 | 28.68 | 0.00 | - | 4 | 4 | 22.11% |
| QQQ231229P00415000 | 2023-12-01 4:05PM EST | 415.00 | 24.95 | 29.28 | 29.47 | 0.00 | - | 66 | 13 | 21.60% |
| QQQ231229P00420000 | 2023-12-04 1:44PM EST | 420.00 | 34.79 | 34.31 | 34.59 | 0.00 | - | 2 | 0 | 24.83% |
| QQQ231229P00424000 | 2023-12-04 11:57AM EST | 424.00 | 38.93 | 38.26 | 38.55 | 0.00 | - | 1 | 0 | 26.62% |
| QQQ231229P00425000 | 2023-12-01 2:51PM EST | 425.00 | 35.23 | 39.50 | 39.76 | 0.00 | - | 78 | 1 | 28.27% |
| QQQ231229P00426000 | 2023-11-21 10:01AM EST | 426.00 | 37.73 | 40.67 | 40.93 | 0.00 | - | - | 0 | 29.68% |
| QQQ231229P00430000 | 2023-12-04 4:13PM EST | 430.00 | 44.07 | 44.26 | 44.44 | 0.00 | - | 17 | 17 | 28.86% |
| QQQ231229P00435000 | 2023-12-01 10:00AM EST | 435.00 | 47.52 | 49.19 | 49.60 | 0.00 | - | 1 | 0 | 32.19% |
| QQQ231229P00440000 | 2023-12-04 12:34PM EST | 440.00 | 54.00 | 54.36 | 54.55 | 0.00 | - | 6 | 5 | 34.17% |
| QQQ231229P00445000 | 2023-11-27 3:50PM EST | 445.00 | 55.31 | 59.36 | 59.79 | 0.00 | - | 3 | 0 | 37.96% |
| QQQ231229P00450000 | 2023-09-07 11:41AM EST | 450.00 | 78.30 | 84.54 | 85.07 | 0.00 | - | 2 | 0 | 106.86% |
| QQQ231229P00455000 | 2023-12-01 10:00AM EST | 455.00 | 67.52 | 69.24 | 69.56 | 0.00 | - | 1 | 0 | 40.74% |
| QQQ231229P00480000 | 2023-11-28 4:14PM EST | 480.00 | 89.69 | 94.70 | 95.04 | 0.00 | - | - | 0 | 53.13% |
| QQQ231229P00485000 | 2023-11-21 1:12PM EST | 485.00 | 97.11 | 99.72 | 100.06 | 0.00 | - | - | 0 | 55.20% |
| QQQ231229P00490000 | 2023-11-22 11:16AM EST | 490.00 | 99.67 | 104.40 | 104.71 | 0.00 | - | 30 | 0 | 54.33% |
© 2023 Yahoo. Tutti i diritti riservati.