Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240119C00130000 | 2023-01-25 11:11AM EST | 130.00 | 157.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00135000 | 2023-01-03 11:00AM EST | 135.00 | 136.72 | 179.27 | 180.60 | 0.00 | - | 1 | 36 | 63.42% |
| QQQ240119C00140000 | 2022-12-30 3:34PM EST | 140.00 | 130.47 | 160.51 | 162.06 | 0.00 | - | 15 | 17 | 0.00% |
| QQQ240119C00145000 | 2023-02-02 12:44PM EST | 145.00 | 171.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ240119C00150000 | 2023-02-06 11:33AM EST | 150.00 | 161.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00155000 | 2023-01-18 10:32AM EST | 155.00 | 135.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240119C00160000 | 2023-02-02 10:31AM EST | 160.00 | 155.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00165000 | 2023-01-09 2:59PM EST | 165.00 | 115.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00170000 | 2023-02-01 3:44PM EST | 170.00 | 139.82 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| QQQ240119C00175000 | 2023-01-23 12:13PM EST | 175.00 | 122.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00180000 | 2023-02-07 10:52AM EST | 180.00 | 132.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00185000 | 2023-01-25 1:44PM EST | 185.00 | 110.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00190000 | 2023-02-07 12:40PM EST | 190.00 | 124.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00195000 | 2023-02-01 4:05PM EST | 195.00 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00200000 | 2023-02-07 11:16AM EST | 200.00 | 115.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240119C00205000 | 2023-02-01 4:14PM EST | 205.00 | 108.60 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| QQQ240119C00210000 | 2023-02-01 3:05PM EST | 210.00 | 101.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240119C00215000 | 2023-02-03 2:30PM EST | 215.00 | 103.89 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240119C00220000 | 2023-02-06 3:41PM EST | 220.00 | 97.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00225000 | 2023-02-06 10:05AM EST | 225.00 | 93.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00230000 | 2023-02-07 1:42PM EST | 230.00 | 89.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00235000 | 2023-02-07 3:36PM EST | 235.00 | 89.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00240000 | 2023-02-07 11:33AM EST | 240.00 | 81.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00245000 | 2023-02-02 2:12PM EST | 245.00 | 83.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00250000 | 2023-02-07 11:33AM EST | 250.00 | 73.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00255000 | 2023-02-07 11:25AM EST | 255.00 | 69.23 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240119C00260000 | 2023-02-07 2:23PM EST | 260.00 | 67.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240119C00265000 | 2023-02-07 4:07PM EST | 265.00 | 65.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240119C00270000 | 2023-02-07 3:50PM EST | 270.00 | 59.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240119C00275000 | 2023-02-07 1:09PM EST | 275.00 | 56.50 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240119C00280000 | 2023-02-07 9:56AM EST | 280.00 | 49.72 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240119C00285000 | 2023-02-07 3:06PM EST | 285.00 | 49.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00290000 | 2023-02-07 1:37PM EST | 290.00 | 42.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240119C00295000 | 2023-02-06 11:10AM EST | 295.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240119C00300000 | 2023-02-07 4:00PM EST | 300.00 | 41.25 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QQQ240119C00305000 | 2023-02-07 4:04PM EST | 305.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| QQQ240119C00310000 | 2023-02-07 3:45PM EST | 310.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.01% |
| QQQ240119C00315000 | 2023-02-07 11:11AM EST | 315.00 | 28.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| QQQ240119C00320000 | 2023-02-07 3:42PM EST | 320.00 | 28.64 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
| QQQ240119C00325000 | 2023-02-07 3:07PM EST | 325.00 | 25.00 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.78% |
| QQQ240119C00330000 | 2023-02-07 3:46PM EST | 330.00 | 23.60 | 0.00 | 0.00 | 0.00 | - | 224 | 0 | 1.56% |
| QQQ240119C00335000 | 2023-02-07 3:05PM EST | 335.00 | 20.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| QQQ240119C00340000 | 2023-02-07 3:39PM EST | 340.00 | 18.70 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 1.56% |
| QQQ240119C00345000 | 2023-02-07 3:27PM EST | 345.00 | 16.51 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 3.13% |
| QQQ240119C00350000 | 2023-02-07 3:53PM EST | 350.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| QQQ240119C00355000 | 2023-02-07 3:08PM EST | 355.00 | 12.24 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| QQQ240119C00360000 | 2023-02-07 3:09PM EST | 360.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | 639 | 0 | 3.13% |
| QQQ240119C00365000 | 2023-02-07 3:50PM EST | 365.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| QQQ240119C00370000 | 2023-02-07 4:03PM EST | 370.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| QQQ240119C00375000 | 2023-02-07 3:35PM EST | 375.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| QQQ240119C00380000 | 2023-02-07 12:46PM EST | 380.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| QQQ240119C00385000 | 2023-02-07 3:16PM EST | 385.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| QQQ240119C00390000 | 2023-02-07 10:27AM EST | 390.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| QQQ240119C00395000 | 2023-02-07 3:19PM EST | 395.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| QQQ240119C00400000 | 2023-02-07 3:54PM EST | 400.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| QQQ240119C00405000 | 2023-02-06 12:42PM EST | 405.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| QQQ240119C00410000 | 2023-02-07 3:17PM EST | 410.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| QQQ240119C00415000 | 2023-02-06 12:24PM EST | 415.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| QQQ240119C00420000 | 2023-02-07 2:38PM EST | 420.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
| QQQ240119C00425000 | 2023-02-03 12:44PM EST | 425.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240119C00430000 | 2023-02-07 3:58PM EST | 430.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| QQQ240119C00435000 | 2023-01-30 11:17AM EST | 435.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| QQQ240119C00440000 | 2023-02-07 3:54PM EST | 440.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ240119C00445000 | 2023-02-01 9:45AM EST | 445.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240119C00450000 | 2023-02-07 3:44PM EST | 450.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| QQQ240119C00455000 | 2023-02-02 10:41AM EST | 455.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240119C00460000 | 2023-02-02 10:01AM EST | 460.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ240119C00465000 | 2023-02-06 4:00PM EST | 465.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| QQQ240119C00470000 | 2023-02-03 3:46PM EST | 470.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240119C00475000 | 2023-01-27 10:42AM EST | 475.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240119C00480000 | 2023-02-06 9:30AM EST | 480.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240119C00485000 | 2023-02-06 11:06AM EST | 485.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240119C00490000 | 2023-01-05 10:02AM EST | 490.00 | 0.05 | 0.10 | 0.21 | 0.00 | - | 28 | 746 | 19.70% |
| QQQ240119C00495000 | 2023-02-02 11:19AM EST | 495.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| QQQ240119C00500000 | 2023-02-07 11:01AM EST | 500.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| QQQ240119C00505000 | 2023-02-02 2:01PM EST | 505.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ240119C00510000 | 2023-02-02 10:17AM EST | 510.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ240119C00515000 | 2023-01-06 9:30AM EST | 515.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 2 | 430 | 19.97% |
| QQQ240119C00520000 | 2023-02-01 3:57PM EST | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119C00525000 | 2023-01-18 10:10AM EST | 525.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 12.50% |
| QQQ240119C00530000 | 2023-02-07 2:23PM EST | 530.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ240119C00535000 | 2022-11-25 1:08PM EST | 535.00 | 0.31 | 0.00 | 0.12 | 0.00 | - | 5 | 186 | 21.49% |
| QQQ240119C00540000 | 2023-01-31 3:02PM EST | 540.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ240119C00545000 | 2022-12-22 10:29AM EST | 545.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 249 | 20.26% |
| QQQ240119C00550000 | 2023-01-27 3:12PM EST | 550.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| QQQ240119C00555000 | 2022-10-12 2:49PM EST | 555.00 | 0.34 | 0.20 | 0.53 | 0.00 | - | 1 | 127 | 27.19% |
| QQQ240119C00560000 | 2022-12-06 9:30AM EST | 560.00 | 0.10 | 0.00 | 0.07 | 0.00 | - | 1 | 371 | 21.78% |
| QQQ240119C00565000 | 2023-01-09 10:04AM EST | 565.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ240119C00570000 | 2023-02-02 10:13AM EST | 570.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 12.50% |
| QQQ240119C00575000 | 2023-02-06 3:46PM EST | 575.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119C00580000 | 2023-01-30 10:36AM EST | 580.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119C00585000 | 2023-02-03 2:57PM EST | 585.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240119C00590000 | 2023-02-01 3:00PM EST | 590.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119C00595000 | 2023-01-18 11:40AM EST | 595.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240119C00600000 | 2023-02-07 9:50AM EST | 600.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119C00605000 | 2023-01-23 3:15PM EST | 605.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ240119C00610000 | 2023-02-07 2:46PM EST | 610.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240119P00130000 | 2023-02-07 9:50AM EST | 130.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240119P00135000 | 2023-02-03 1:04PM EST | 135.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| QQQ240119P00140000 | 2023-02-06 10:28AM EST | 140.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ240119P00145000 | 2023-02-06 10:28AM EST | 145.00 | 1.03 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QQQ240119P00150000 | 2023-02-07 3:21PM EST | 150.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119P00155000 | 2023-02-07 4:05PM EST | 155.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ240119P00160000 | 2023-02-07 11:48AM EST | 160.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119P00165000 | 2023-02-06 10:22AM EST | 165.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ240119P00170000 | 2023-02-07 2:07PM EST | 170.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ240119P00175000 | 2023-02-07 3:26PM EST | 175.00 | 1.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119P00180000 | 2023-02-07 1:42PM EST | 180.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| QQQ240119P00185000 | 2023-02-07 3:26PM EST | 185.00 | 2.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240119P00190000 | 2023-02-07 3:55PM EST | 190.00 | 2.52 | 0.00 | 0.00 | 0.00 | - | 1,603 | 0 | 12.50% |
| QQQ240119P00195000 | 2023-02-06 2:41PM EST | 195.00 | 3.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240119P00200000 | 2023-02-07 3:58PM EST | 200.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 1,689 | 0 | 6.25% |
| QQQ240119P00205000 | 2023-02-06 9:37AM EST | 205.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240119P00210000 | 2023-02-07 3:09PM EST | 210.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240119P00215000 | 2023-02-07 3:09PM EST | 215.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ240119P00220000 | 2023-02-07 2:15PM EST | 220.00 | 2.47 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| QQQ240119P00225000 | 2023-02-07 3:53PM EST | 225.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 6.25% |
| QQQ240119P00230000 | 2023-02-07 3:11PM EST | 230.00 | 5.76 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 6.25% |
| QQQ240119P00235000 | 2023-02-07 4:06PM EST | 235.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 6.25% |
| QQQ240119P00240000 | 2023-02-07 4:05PM EST | 240.00 | 6.90 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 6.25% |
| QQQ240119P00245000 | 2023-02-07 1:42PM EST | 245.00 | 8.21 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 6.25% |
| QQQ240119P00250000 | 2023-02-07 3:49PM EST | 250.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 6.25% |
| QQQ240119P00255000 | 2023-02-07 3:41PM EST | 255.00 | 9.09 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 3.13% |
| QQQ240119P00260000 | 2023-02-07 2:41PM EST | 260.00 | 10.24 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| QQQ240119P00265000 | 2023-02-07 12:42PM EST | 265.00 | 11.76 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| QQQ240119P00270000 | 2023-02-07 3:02PM EST | 270.00 | 12.07 | 0.00 | 0.00 | 0.00 | - | 996 | 0 | 3.13% |
| QQQ240119P00275000 | 2023-02-07 12:53PM EST | 275.00 | 13.31 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 3.13% |
| QQQ240119P00280000 | 2023-02-07 3:12PM EST | 280.00 | 14.63 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 3.13% |
| QQQ240119P00285000 | 2023-02-07 3:43PM EST | 285.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| QQQ240119P00290000 | 2023-02-07 3:05PM EST | 290.00 | 17.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ240119P00295000 | 2023-02-07 1:29PM EST | 295.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 1.56% |
| QQQ240119P00300000 | 2023-02-07 4:00PM EST | 300.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 906 | 0 | 0.78% |
| QQQ240119P00305000 | 2023-02-07 3:46PM EST | 305.00 | 21.74 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.39% |
| QQQ240119P00310000 | 2023-02-07 3:59PM EST | 310.00 | 23.70 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| QQQ240119P00315000 | 2023-02-07 12:37PM EST | 315.00 | 28.07 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ240119P00320000 | 2023-02-07 3:58PM EST | 320.00 | 27.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240119P00325000 | 2023-02-07 3:43PM EST | 325.00 | 30.33 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240119P00330000 | 2023-02-07 2:22PM EST | 330.00 | 34.77 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240119P00335000 | 2023-02-07 4:10PM EST | 335.00 | 36.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240119P00340000 | 2023-02-07 4:10PM EST | 340.00 | 39.11 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| QQQ240119P00345000 | 2023-02-06 10:33AM EST | 345.00 | 46.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00350000 | 2023-02-07 3:56PM EST | 350.00 | 44.82 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| QQQ240119P00355000 | 2023-02-03 1:32PM EST | 355.00 | 50.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00360000 | 2023-02-07 12:12PM EST | 360.00 | 56.43 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QQQ240119P00365000 | 2023-01-25 2:54PM EST | 365.00 | 76.37 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| QQQ240119P00370000 | 2023-02-07 12:50PM EST | 370.00 | 62.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240119P00375000 | 2023-02-02 1:47PM EST | 375.00 | 62.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240119P00380000 | 2023-02-02 9:33AM EST | 380.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ240119P00385000 | 2023-02-02 2:58PM EST | 385.00 | 76.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00390000 | 2023-02-01 3:46PM EST | 390.00 | 87.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ240119P00395000 | 2023-02-01 3:30PM EST | 395.00 | 93.86 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| QQQ240119P00400000 | 2023-02-06 1:53PM EST | 400.00 | 95.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00405000 | 2022-12-22 3:02PM EST | 405.00 | 139.56 | 121.84 | 122.74 | 0.00 | - | 1 | 0 | 47.02% |
| QQQ240119P00410000 | 2023-02-03 1:25PM EST | 410.00 | 101.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119P00415000 | 2022-12-12 10:47AM EST | 415.00 | 133.46 | 136.85 | 137.96 | 0.00 | - | 12 | 0 | 52.93% |
| QQQ240119P00420000 | 2023-02-07 1:15PM EST | 420.00 | 112.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00425000 | 2023-01-06 11:40AM EST | 425.00 | 158.98 | 116.50 | 121.50 | 0.00 | - | 2 | 0 | 28.58% |
| QQQ240119P00430000 | 2022-12-12 10:54AM EST | 430.00 | 148.58 | 151.80 | 152.95 | 0.00 | - | 16 | 0 | 55.50% |
| QQQ240119P00435000 | 2022-12-13 12:10PM EST | 435.00 | 146.37 | 155.45 | 156.50 | 0.00 | - | 1 | 0 | 55.09% |
| QQQ240119P00440000 | 2022-12-27 2:06PM EST | 440.00 | 176.16 | 145.00 | 150.00 | 0.00 | - | 6 | 1 | 45.73% |
| QQQ240119P00445000 | 2022-12-13 11:06AM EST | 445.00 | 153.49 | 163.50 | 168.50 | 0.00 | - | 2 | 0 | 56.71% |
| QQQ240119P00450000 | 2023-02-03 3:06PM EST | 450.00 | 144.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ240119P00455000 | 2023-01-30 11:52AM EST | 455.00 | 163.02 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QQQ240119P00460000 | 2022-12-13 12:37PM EST | 460.00 | 172.97 | 180.45 | 181.49 | 0.00 | - | 9 | 0 | 58.97% |
| QQQ240119P00465000 | 2023-01-11 11:32AM EST | 465.00 | 189.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119P00470000 | 2023-02-03 3:06PM EST | 470.00 | 165.41 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| QQQ240119P00475000 | 2022-10-31 9:46AM EST | 475.00 | 197.29 | 192.42 | 194.20 | 0.00 | - | 4 | 0 | 58.71% |
| QQQ240119P00480000 | 2022-11-10 9:34AM EST | 480.00 | 204.03 | 195.72 | 200.50 | 0.00 | - | 2 | 0 | 59.21% |
| QQQ240119P00485000 | 2022-10-28 2:37PM EST | 485.00 | 203.24 | 197.05 | 199.20 | 0.00 | - | 350 | 0 | 55.15% |
| QQQ240119P00490000 | 2022-10-31 9:46AM EST | 490.00 | 212.24 | 207.12 | 209.22 | 0.00 | - | 4 | 0 | 60.62% |
| QQQ240119P00495000 | 2022-10-28 12:23PM EST | 495.00 | 214.76 | 206.86 | 209.12 | 0.00 | - | 20 | 0 | 56.31% |
| QQQ240119P00500000 | 2023-02-01 3:30PM EST | 500.00 | 198.97 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| QQQ240119P00505000 | 2022-05-09 10:18AM EST | 505.00 | 204.83 | 194.72 | 196.84 | 0.00 | - | 1 | 0 | 28.64% |
| QQQ240119P00510000 | 2022-12-14 2:36PM EST | 510.00 | 226.21 | 228.79 | 229.95 | 0.00 | - | 4 | 0 | 64.31% |
| QQQ240119P00515000 | 2022-08-31 11:31AM EST | 515.00 | 213.47 | 241.80 | 244.58 | 0.00 | - | 2 | 1 | 72.94% |
| QQQ240119P00520000 | 2022-08-04 11:57AM EST | 520.00 | 197.15 | 222.56 | 226.24 | 0.00 | - | 2 | 0 | 50.22% |
| QQQ240119P00525000 | 2022-07-26 11:35AM EST | 525.00 | 229.93 | 206.24 | 209.36 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240119P00530000 | 2022-09-21 1:39PM EST | 530.00 | 240.50 | 254.72 | 257.11 | 0.00 | - | 26 | 0 | 72.76% |
| QQQ240119P00535000 | 2022-09-21 1:39PM EST | 535.00 | 245.50 | 259.74 | 262.12 | 0.00 | - | 26 | 0 | 73.37% |
| QQQ240119P00540000 | 2022-09-20 11:16AM EST | 540.00 | 248.49 | 265.54 | 267.11 | 0.00 | - | 22 | 0 | 74.31% |
| QQQ240119P00545000 | 2022-10-07 11:30AM EST | 545.00 | 274.86 | 279.61 | 281.26 | 0.00 | - | 5 | 0 | 82.94% |
| QQQ240119P00550000 | 2022-10-07 8:57AM EST | 550.00 | 277.09 | 284.05 | 286.61 | 0.00 | - | 2 | 0 | 83.44% |
| QQQ240119P00555000 | 2022-05-16 11:36AM EST | 555.00 | 255.46 | 270.74 | 275.05 | 0.00 | - | 1 | 0 | 68.16% |
| QQQ240119P00560000 | 2022-06-23 10:15AM EST | 560.00 | 275.16 | 256.54 | 259.55 | 0.00 | - | 2 | 0 | 48.19% |
| QQQ240119P00565000 | 2022-05-31 2:07PM EST | 565.00 | 256.65 | 282.89 | 285.87 | 0.00 | - | 5 | 0 | 70.67% |
| QQQ240119P00570000 | 2022-04-25 1:50PM EST | 570.00 | 241.65 | 278.15 | 280.62 | 0.00 | - | 1 | 0 | 61.09% |
| QQQ240119P00575000 | 2022-05-20 11:51AM EST | 575.00 | 292.72 | 298.63 | 302.05 | 0.00 | - | 5 | 0 | 77.31% |
| QQQ240119P00580000 | 2022-06-03 8:34AM EST | 580.00 | 270.52 | 296.26 | 299.22 | 0.00 | - | 1 | 0 | 70.66% |
| QQQ240119P00585000 | 2022-05-23 12:52PM EST | 585.00 | 292.21 | 302.00 | 306.05 | 0.00 | - | 28 | 14 | 72.41% |
| QQQ240119P00590000 | 2022-02-24 9:36AM EST | 590.00 | 268.52 | 228.50 | 233.50 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00595000 | 2022-05-23 12:49PM EST | 595.00 | 301.96 | 312.00 | 316.30 | 0.00 | - | - | 43 | 73.54% |
| QQQ240119P00600000 | 2023-01-30 4:06PM EST | 600.00 | 309.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119P00605000 | 2023-01-31 4:04PM EST | 605.00 | 310.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119P00610000 | 2023-02-03 3:07PM EST | 610.00 | 303.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.
