Italia markets closed
Dow Jones
30.330,33 +14,01 (+0,05%) Nasdaq
11.153,16 -23,25 (-0,21%) Nikkei 225
27.120,53 +128,32 (+0,48%) EUR/USD
0,9895 -0,0091 (-0,91%) BTC-EUR
20.437,20 -59,60 (-0,29%) CMC Crypto 200
457,86 -0,55 (-0,12%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 03:00PM EDT. Mercato aperto.
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240119C00135000 | 2022-09-23 3:56PM EDT | 135.00 | 148.21 | 152.06 | 155.28 | 0.00 | - | 1 | 17 | 53.66% |
| QQQ240119C00140000 | 2022-08-01 3:08PM EDT | 140.00 | 181.10 | 164.72 | 167.80 | 0.00 | - | 1 | 1 | 83.95% |
| QQQ240119C00145000 | 2022-10-03 9:37AM EDT | 145.00 | 131.97 | 143.12 | 146.36 | 0.00 | - | 1 | 13 | 51.71% |
| QQQ240119C00150000 | 2022-10-04 10:48AM EDT | 150.00 | 140.71 | 138.79 | 141.95 | 0.00 | - | 78 | 307 | 50.87% |
| QQQ240119C00155000 | 2022-06-02 9:36AM EDT | 155.00 | 156.84 | 134.88 | 137.27 | 0.00 | - | - | 0 | 50.13% |
| QQQ240119C00160000 | 2022-09-19 12:08PM EDT | 160.00 | 137.50 | 130.05 | 133.24 | 0.00 | - | 3 | 44 | 51.90% |
| QQQ240119C00165000 | 2022-10-04 12:35PM EDT | 165.00 | 127.84 | 125.78 | 128.95 | 0.00 | - | 1 | 51 | 50.94% |
| QQQ240119C00170000 | 2022-10-04 12:35PM EDT | 170.00 | 123.54 | 121.63 | 124.54 | 0.00 | - | 3 | 135 | 49.76% |
| QQQ240119C00175000 | 2022-09-14 1:52PM EDT | 175.00 | 129.73 | 117.60 | 119.93 | 0.00 | - | 1 | 87 | 48.26% |
| QQQ240119C00180000 | 2022-09-29 10:08AM EDT | 180.00 | 106.24 | 113.44 | 116.19 | 0.00 | - | 2 | 194 | 48.04% |
| QQQ240119C00185000 | 2022-08-10 11:32AM EDT | 185.00 | 150.83 | 130.42 | 134.39 | 0.00 | - | 3 | 14 | 72.63% |
| QQQ240119C00190000 | 2022-09-29 10:08AM EDT | 190.00 | 98.24 | 105.07 | 107.91 | 0.00 | - | 2 | 43 | 46.27% |
| QQQ240119C00195000 | 2022-08-15 11:57AM EDT | 195.00 | 149.09 | 112.53 | 114.76 | 0.00 | - | 3 | 5 | 57.21% |
| QQQ240119C00200000 | 2022-10-04 4:01PM EDT | 200.00 | 98.70 | 97.39 | 99.72 | 0.00 | - | 18 | 420 | 44.48% |
| QQQ240119C00205000 | 2022-08-30 11:25AM EDT | 205.00 | 111.70 | 85.70 | 87.83 | 0.00 | - | 2 | 38 | 33.98% |
| QQQ240119C00210000 | 2022-10-03 3:55PM EDT | 210.00 | 83.90 | 89.43 | 92.03 | 0.00 | - | 2 | 44 | 43.13% |
| QQQ240119C00215000 | 2022-09-26 10:28AM EDT | 215.00 | 84.81 | 85.85 | 88.12 | 0.00 | - | 15 | 72 | 42.32% |
| QQQ240119C00220000 | 2022-10-03 9:36AM EDT | 220.00 | 73.00 | 81.85 | 84.48 | 0.00 | - | 1 | 377 | 41.75% |
| QQQ240119C00225000 | 2022-09-30 10:50AM EDT | 225.00 | 73.00 | 78.26 | 80.59 | 0.00 | - | 2 | 82 | 40.87% |
| QQQ240119C00230000 | 2022-10-04 12:01PM EDT | 230.00 | 75.80 | 74.64 | 77.06 | 0.00 | - | 2 | 129 | 40.31% |
| QQQ240119C00235000 | 2022-10-04 1:52PM EDT | 235.00 | 71.54 | 70.87 | 73.43 | 0.00 | - | 1 | 41 | 39.60% |
| QQQ240119C00240000 | 2022-10-04 1:52PM EDT | 240.00 | 68.04 | 67.62 | 70.04 | 0.00 | - | 12 | 218 | 39.06% |
| QQQ240119C00245000 | 2022-10-03 2:40PM EDT | 245.00 | 59.50 | 64.24 | 66.61 | 0.00 | - | 21 | 44 | 38.44% |
| QQQ240119C00250000 | 2022-10-04 1:06PM EDT | 250.00 | 61.00 | 60.81 | 63.16 | 0.00 | - | 44 | 843 | 37.74% |
| QQQ240119C00255000 | 2022-10-04 2:48PM EDT | 255.00 | 58.75 | 57.75 | 60.03 | 0.00 | - | 1 | 121 | 37.28% |
| QQQ240119C00260000 | 2022-10-04 9:55AM EDT | 260.00 | 54.85 | 54.56 | 56.69 | 0.00 | - | 3 | 1,477 | 36.57% |
| QQQ240119C00265000 | 2022-09-26 1:55PM EDT | 265.00 | 48.52 | 51.55 | 53.78 | 0.00 | - | 1 | 115 | 36.18% |
| QQQ240119C00270000 | 2022-10-05 10:35AM EDT | 270.00 | 45.49 | 49.08 | 49.95 | -4.01 | -8.10% | 1 | 349 | 34.96% |
| QQQ240119C00275000 | 2022-10-05 11:59AM EDT | 275.00 | 43.99 | 46.29 | 47.07 | -2.84 | -6.06% | 3 | 590 | 34.48% |
| QQQ240119C00280000 | 2022-10-05 1:23PM EDT | 280.00 | 44.08 | 43.45 | 44.16 | +0.56 | +1.29% | 30 | 8,793 | 33.91% |
| QQQ240119C00285000 | 2022-10-04 12:32PM EDT | 285.00 | 41.06 | 40.90 | 41.52 | 0.00 | - | 6 | 2,147 | 33.50% |
| QQQ240119C00290000 | 2022-10-03 3:56PM EDT | 290.00 | 33.40 | 38.24 | 38.89 | 0.00 | - | 2 | 556 | 33.02% |
| QQQ240119C00295000 | 2022-10-05 2:35PM EDT | 295.00 | 36.00 | 35.81 | 36.40 | -0.25 | -0.69% | 3 | 588 | 32.60% |
| QQQ240119C00300000 | 2022-10-05 12:13PM EDT | 300.00 | 32.12 | 33.31 | 34.05 | -1.59 | -4.72% | 9 | 5,727 | 32.22% |
| QQQ240119C00305000 | 2022-09-28 3:37PM EDT | 305.00 | 31.55 | 31.02 | 31.67 | 0.00 | - | 1 | 471 | 31.74% |
| QQQ240119C00310000 | 2022-10-04 9:51AM EDT | 310.00 | 28.60 | 28.80 | 29.50 | 0.00 | - | 1 | 4,234 | 31.37% |
| QQQ240119C00315000 | 2022-10-03 10:07AM EDT | 315.00 | 21.56 | 26.73 | 27.44 | 0.00 | - | 1 | 642 | 31.01% |
| QQQ240119C00320000 | 2022-10-05 12:38PM EDT | 320.00 | 23.88 | 24.67 | 25.48 | -0.97 | -3.90% | 2 | 3,062 | 30.67% |
| QQQ240119C00325000 | 2022-10-05 12:44PM EDT | 325.00 | 22.00 | 22.79 | 23.59 | -0.54 | -2.40% | 2 | 3,908 | 30.31% |
| QQQ240119C00330000 | 2022-10-05 2:35PM EDT | 330.00 | 21.25 | 21.07 | 21.59 | +0.15 | +0.71% | 177 | 3,550 | 29.80% |
| QQQ240119C00335000 | 2022-09-30 3:22PM EDT | 335.00 | 15.27 | 19.37 | 19.91 | 0.00 | - | 2 | 692 | 29.47% |
| QQQ240119C00340000 | 2022-10-05 2:29PM EDT | 340.00 | 17.91 | 17.82 | 18.40 | +0.14 | +0.79% | 26 | 4,038 | 29.22% |
| QQQ240119C00345000 | 2022-10-04 3:47PM EDT | 345.00 | 16.00 | 16.30 | 16.90 | 0.00 | - | 2 | 1,765 | 28.90% |
| QQQ240119C00350000 | 2022-10-05 1:41PM EDT | 350.00 | 14.94 | 14.88 | 15.49 | +0.09 | +0.61% | 10 | 7,061 | 28.60% |
| QQQ240119C00355000 | 2022-10-05 11:59AM EDT | 355.00 | 12.54 | 13.58 | 14.18 | +1.52 | +13.79% | 3 | 562 | 28.31% |
| QQQ240119C00360000 | 2022-10-05 1:31PM EDT | 360.00 | 12.37 | 12.38 | 12.74 | +0.14 | +1.14% | 34 | 17,610 | 27.84% |
| QQQ240119C00365000 | 2022-10-04 2:51PM EDT | 365.00 | 11.20 | 11.33 | 11.86 | 0.00 | - | 30 | 776 | 27.81% |
| QQQ240119C00370000 | 2022-10-05 12:50PM EDT | 370.00 | 10.10 | 10.27 | 10.96 | +1.37 | +15.69% | 31 | 2,954 | 27.72% |
| QQQ240119C00375000 | 2022-10-05 10:04AM EDT | 375.00 | 8.39 | 9.20 | 9.94 | +0.45 | +5.67% | 1 | 404 | 27.44% |
| QQQ240119C00380000 | 2022-10-05 10:04AM EDT | 380.00 | 8.23 | 8.50 | 9.03 | -0.25 | -2.95% | 1 | 3,185 | 27.20% |
| QQQ240119C00385000 | 2022-10-03 1:59PM EDT | 385.00 | 6.24 | 7.75 | 8.21 | 0.00 | - | 2 | 1,715 | 27.00% |
| QQQ240119C00390000 | 2022-10-03 3:08PM EDT | 390.00 | 6.13 | 7.01 | 7.56 | 0.00 | - | 3 | 914 | 26.93% |
| QQQ240119C00395000 | 2022-10-03 11:50AM EDT | 395.00 | 5.10 | 6.39 | 6.83 | 0.00 | - | 1 | 881 | 26.71% |
| QQQ240119C00400000 | 2022-10-05 1:46PM EDT | 400.00 | 5.94 | 5.87 | 6.00 | +0.10 | +1.71% | 24 | 6,358 | 26.29% |
| QQQ240119C00405000 | 2022-09-27 11:17AM EDT | 405.00 | 5.30 | 5.34 | 5.75 | 0.00 | - | 1 | 1,280 | 26.56% |
| QQQ240119C00410000 | 2022-10-04 3:53PM EDT | 410.00 | 4.89 | 4.84 | 5.29 | 0.00 | - | 3 | 296 | 26.52% |
| QQQ240119C00415000 | 2022-09-15 3:34PM EDT | 415.00 | 5.83 | 4.42 | 4.83 | 0.00 | - | 20 | 618 | 26.43% |
| QQQ240119C00420000 | 2022-10-04 3:57PM EDT | 420.00 | 4.10 | 3.97 | 4.38 | 0.00 | - | 9 | 3,380 | 26.30% |
| QQQ240119C00425000 | 2022-10-04 9:41AM EDT | 425.00 | 3.62 | 3.66 | 4.05 | 0.00 | - | 2 | 774 | 26.31% |
| QQQ240119C00430000 | 2022-09-30 1:52PM EDT | 430.00 | 2.85 | 3.32 | 3.69 | 0.00 | - | 13 | 1,032 | 26.22% |
| QQQ240119C00435000 | 2022-10-03 3:54PM EDT | 435.00 | 2.55 | 3.02 | 3.40 | 0.00 | - | 3 | 464 | 26.22% |
| QQQ240119C00440000 | 2022-10-04 3:37PM EDT | 440.00 | 2.80 | 2.72 | 3.16 | 0.00 | - | 3 | 2,660 | 26.26% |
| QQQ240119C00445000 | 2022-10-03 2:20PM EDT | 445.00 | 2.14 | 2.49 | 2.86 | 0.00 | - | 103 | 224 | 26.15% |
| QQQ240119C00450000 | 2022-10-05 11:14AM EDT | 450.00 | 2.22 | 2.34 | 2.59 | +0.28 | +14.43% | 79 | 2,543 | 26.05% |
| QQQ240119C00455000 | 2022-09-15 1:34PM EDT | 455.00 | 3.14 | 2.06 | 2.47 | 0.00 | - | 1 | 432 | 26.24% |
| QQQ240119C00460000 | 2022-10-04 2:26PM EDT | 460.00 | 2.00 | 1.94 | 2.28 | 0.00 | - | 1 | 364 | 26.25% |
| QQQ240119C00465000 | 2022-10-03 11:26AM EDT | 465.00 | 1.55 | 1.70 | 2.08 | 0.00 | - | 4 | 260 | 26.20% |
| QQQ240119C00470000 | 2022-09-23 3:59PM EDT | 470.00 | 1.65 | 1.56 | 1.91 | 0.00 | - | 1 | 196 | 26.18% |
| QQQ240119C00475000 | 2022-10-05 9:46AM EDT | 475.00 | 1.41 | 1.43 | 1.76 | +0.10 | +7.63% | 5 | 404 | 26.18% |
| QQQ240119C00480000 | 2022-10-05 10:53AM EDT | 480.00 | 1.37 | 1.31 | 1.65 | -0.14 | -9.27% | 3 | 2,181 | 26.27% |
| QQQ240119C00485000 | 2022-10-04 4:02PM EDT | 485.00 | 1.40 | 1.21 | 1.54 | 0.00 | - | 6 | 1,699 | 26.33% |
| QQQ240119C00490000 | 2022-10-03 12:18PM EDT | 490.00 | 1.00 | 1.08 | 1.46 | 0.00 | - | 10 | 780 | 26.46% |
| QQQ240119C00495000 | 2022-08-26 12:47PM EDT | 495.00 | 2.14 | 0.92 | 1.35 | 0.00 | - | 2 | 198 | 26.48% |
| QQQ240119C00500000 | 2022-10-05 12:16PM EDT | 500.00 | 1.02 | 0.91 | 1.02 | +0.11 | +12.09% | 2 | 14,396 | 25.62% |
| QQQ240119C00505000 | 2022-09-30 3:50PM EDT | 505.00 | 0.78 | 0.81 | 1.23 | 0.00 | - | 1 | 159 | 26.78% |
| QQQ240119C00510000 | 2022-09-23 1:04PM EDT | 510.00 | 0.91 | 0.74 | 1.16 | 0.00 | - | 20 | 167 | 26.87% |
| QQQ240119C00515000 | 2022-09-14 9:43AM EDT | 515.00 | 1.22 | 0.68 | 1.01 | 0.00 | - | 12 | 430 | 26.62% |
| QQQ240119C00520000 | 2022-09-19 12:24PM EDT | 520.00 | 0.98 | 0.67 | 0.96 | 0.00 | - | 1 | 249 | 26.75% |
| QQQ240119C00525000 | 2022-09-30 12:06PM EDT | 525.00 | 0.71 | 0.60 | 0.91 | 0.00 | - | 13 | 254 | 26.86% |
| QQQ240119C00530000 | 2022-10-04 2:34PM EDT | 530.00 | 0.70 | 0.54 | 0.87 | 0.00 | - | 1 | 2,802 | 27.00% |
| QQQ240119C00535000 | 2022-09-21 3:55PM EDT | 535.00 | 0.75 | 0.46 | 0.81 | 0.00 | - | 65 | 186 | 27.03% |
| QQQ240119C00540000 | 2022-07-29 3:25PM EDT | 540.00 | 1.25 | 0.79 | 1.27 | 0.00 | - | 1 | 156 | 29.33% |
| QQQ240119C00545000 | 2022-09-22 3:48PM EDT | 545.00 | 0.62 | 0.38 | 0.74 | 0.00 | - | 2 | 248 | 27.30% |
| QQQ240119C00550000 | 2022-09-29 12:53PM EDT | 550.00 | 0.44 | 0.39 | 0.69 | 0.00 | - | 70 | 794 | 27.32% |
| QQQ240119C00555000 | 2022-09-02 12:51PM EDT | 555.00 | 0.60 | 0.24 | 0.58 | 0.00 | - | 8 | 126 | 26.97% |
| QQQ240119C00560000 | 2022-10-04 9:30AM EDT | 560.00 | 0.48 | 0.38 | 0.63 | 0.00 | - | 4 | 320 | 27.56% |
| QQQ240119C00565000 | 2022-10-03 9:44AM EDT | 565.00 | 0.32 | 0.30 | 0.58 | 0.00 | - | 5 | 679 | 27.54% |
| QQQ240119C00570000 | 2022-09-21 2:59PM EDT | 570.00 | 0.50 | 0.26 | 0.57 | 0.00 | - | 15 | 135 | 27.76% |
| QQQ240119C00575000 | 2022-09-15 11:09AM EDT | 575.00 | 0.31 | 0.26 | 0.55 | 0.00 | - | 3 | 157 | 27.91% |
| QQQ240119C00580000 | 2022-09-29 2:56PM EDT | 580.00 | 0.31 | 0.22 | 0.53 | 0.00 | - | 1 | 129 | 28.05% |
| QQQ240119C00585000 | 2022-09-29 2:31PM EDT | 585.00 | 0.31 | 0.18 | 0.52 | 0.00 | - | 1 | 371 | 28.25% |
| QQQ240119C00590000 | 2022-09-13 12:24PM EDT | 590.00 | 0.40 | 0.17 | 0.49 | 0.00 | - | 146 | 1,019 | 28.30% |
| QQQ240119C00595000 | 2022-08-26 1:31PM EDT | 595.00 | 0.50 | 0.14 | 0.49 | 0.00 | - | 3 | 319 | 28.57% |
| QQQ240119C00600000 | 2022-10-04 12:04PM EDT | 600.00 | 0.23 | 0.16 | 0.43 | 0.00 | - | 11 | 2,069 | 28.36% |
| QQQ240119C00605000 | 2022-09-23 10:00AM EDT | 605.00 | 0.25 | 0.15 | 0.42 | 0.00 | - | 6 | 236 | 28.53% |
| QQQ240119C00610000 | 2022-10-04 1:12PM EDT | 610.00 | 0.25 | 0.18 | 0.25 | 0.00 | - | 202 | 2,334 | 27.05% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240119P00135000 | 2022-10-05 11:11AM EDT | 135.00 | 2.55 | 2.03 | 2.32 | +0.36 | +16.44% | 5 | 757 | 41.63% |
| QQQ240119P00140000 | 2022-10-05 10:32AM EDT | 140.00 | 2.68 | 2.42 | 2.61 | +0.20 | +8.06% | 1,685 | 2,619 | 40.91% |
| QQQ240119P00145000 | 2022-10-05 10:06AM EDT | 145.00 | 2.90 | 2.71 | 2.93 | +0.11 | +3.94% | 8 | 1,820 | 40.20% |
| QQQ240119P00150000 | 2022-10-05 10:47AM EDT | 150.00 | 3.35 | 3.05 | 3.26 | +0.20 | +6.35% | 3 | 1,285 | 39.47% |
| QQQ240119P00155000 | 2022-10-04 1:40PM EDT | 155.00 | 3.44 | 3.36 | 3.66 | 0.00 | - | 160 | 1,463 | 38.86% |
| QQQ240119P00160000 | 2022-10-05 11:11AM EDT | 160.00 | 3.99 | 3.74 | 4.00 | +0.15 | +3.91% | 14 | 2,057 | 38.02% |
| QQQ240119P00165000 | 2022-10-04 11:21AM EDT | 165.00 | 4.21 | 4.15 | 4.46 | 0.00 | - | 1 | 1,392 | 37.42% |
| QQQ240119P00170000 | 2022-10-04 10:33AM EDT | 170.00 | 4.70 | 4.58 | 4.95 | 0.00 | - | 1 | 4,128 | 36.82% |
| QQQ240119P00175000 | 2022-10-03 9:30AM EDT | 175.00 | 6.46 | 5.10 | 5.48 | 0.00 | - | 10 | 2,645 | 36.22% |
| QQQ240119P00180000 | 2022-10-05 10:36AM EDT | 180.00 | 6.26 | 5.66 | 6.01 | +0.64 | +11.39% | 21 | 3,955 | 35.55% |
| QQQ240119P00185000 | 2022-10-04 3:05PM EDT | 185.00 | 6.33 | 6.26 | 6.60 | 0.00 | - | 2 | 2,197 | 34.93% |
| QQQ240119P00190000 | 2022-10-04 3:05PM EDT | 190.00 | 6.93 | 6.93 | 7.28 | 0.00 | - | 32 | 1,314 | 34.40% |
| QQQ240119P00195000 | 2022-10-03 12:11PM EDT | 195.00 | 9.09 | 7.60 | 7.97 | 0.00 | - | 1 | 2,177 | 33.80% |
| QQQ240119P00200000 | 2022-10-04 1:46PM EDT | 200.00 | 8.50 | 8.35 | 8.73 | 0.00 | - | 1 | 7,050 | 33.25% |
| QQQ240119P00205000 | 2022-09-30 9:43AM EDT | 205.00 | 11.16 | 9.15 | 9.52 | 0.00 | - | 10 | 746 | 32.66% |
| QQQ240119P00210000 | 2022-10-04 12:48PM EDT | 210.00 | 10.20 | 10.05 | 10.44 | 0.00 | - | 1 | 2,269 | 32.18% |
| QQQ240119P00215000 | 2022-10-04 10:39AM EDT | 215.00 | 11.00 | 11.00 | 11.39 | 0.00 | - | 2 | 2,673 | 31.66% |
| QQQ240119P00220000 | 2022-10-03 1:39PM EDT | 220.00 | 13.62 | 11.97 | 12.38 | 0.00 | - | 5 | 1,868 | 31.11% |
| QQQ240119P00225000 | 2022-10-04 4:02PM EDT | 225.00 | 12.93 | 13.17 | 13.56 | 0.00 | - | 20 | 941 | 30.71% |
| QQQ240119P00230000 | 2022-10-05 12:08PM EDT | 230.00 | 14.93 | 14.13 | 14.68 | +0.83 | +5.89% | 1 | 5,637 | 30.16% |
| QQQ240119P00235000 | 2022-10-05 1:45PM EDT | 235.00 | 15.80 | 15.45 | 15.90 | -2.01 | -11.29% | 3 | 369 | 29.65% |
| QQQ240119P00240000 | 2022-10-05 12:38PM EDT | 240.00 | 17.48 | 16.72 | 17.24 | +0.70 | +4.17% | 3 | 6,677 | 29.18% |
| QQQ240119P00245000 | 2022-10-04 3:15PM EDT | 245.00 | 18.23 | 18.04 | 18.50 | 0.00 | - | 9 | 2,053 | 28.56% |
| QQQ240119P00250000 | 2022-10-05 2:22PM EDT | 250.00 | 19.90 | 19.39 | 20.11 | +0.29 | +1.48% | 10 | 6,336 | 28.19% |
| QQQ240119P00255000 | 2022-10-05 2:20PM EDT | 255.00 | 21.58 | 21.06 | 21.57 | +0.58 | +2.76% | 32 | 593 | 27.60% |
| QQQ240119P00260000 | 2022-10-04 1:25PM EDT | 260.00 | 23.40 | 22.73 | 23.32 | 0.00 | - | 1 | 9,165 | 27.20% |
| QQQ240119P00265000 | 2022-10-04 12:48PM EDT | 265.00 | 24.70 | 24.51 | 24.98 | 0.00 | - | 3 | 752 | 26.63% |
| QQQ240119P00270000 | 2022-10-05 12:22PM EDT | 270.00 | 27.20 | 26.20 | 27.01 | +0.50 | +1.87% | 10 | 5,793 | 26.29% |
| QQQ240119P00275000 | 2022-10-04 3:25PM EDT | 275.00 | 28.45 | 28.31 | 28.83 | 0.00 | - | 39 | 2,035 | 25.70% |
| QQQ240119P00280000 | 2022-10-05 12:57PM EDT | 280.00 | 30.79 | 30.30 | 31.06 | +0.13 | +0.42% | 3 | 5,820 | 25.34% |
| QQQ240119P00285000 | 2022-10-05 11:02AM EDT | 285.00 | 34.95 | 32.59 | 33.21 | +2.35 | +7.21% | 2 | 1,056 | 24.84% |
| QQQ240119P00290000 | 2022-10-05 2:17PM EDT | 290.00 | 35.57 | 34.87 | 35.45 | +0.62 | +1.77% | 300 | 17,779 | 24.32% |
| QQQ240119P00295000 | 2022-10-05 12:15PM EDT | 295.00 | 38.66 | 37.27 | 37.87 | +1.56 | +4.20% | 4 | 2,154 | 23.85% |
| QQQ240119P00300000 | 2022-10-04 12:48PM EDT | 300.00 | 40.29 | 39.83 | 40.42 | 0.00 | - | 8 | 17,499 | 23.38% |
| QQQ240119P00305000 | 2022-10-05 9:31AM EDT | 305.00 | 44.44 | 42.49 | 43.17 | -5.26 | -10.58% | 3 | 1,808 | 22.98% |
| QQQ240119P00310000 | 2022-10-05 2:00PM EDT | 310.00 | 46.19 | 45.24 | 45.95 | +0.31 | +0.68% | 21 | 8,300 | 22.50% |
| QQQ240119P00315000 | 2022-10-05 11:08AM EDT | 315.00 | 51.63 | 48.21 | 48.91 | +2.93 | +6.02% | 3 | 745 | 22.05% |
| QQQ240119P00320000 | 2022-10-05 12:07PM EDT | 320.00 | 53.66 | 51.17 | 52.05 | +1.31 | +2.50% | 2 | 2,986 | 21.65% |
| QQQ240119P00325000 | 2022-10-05 11:57AM EDT | 325.00 | 57.57 | 54.32 | 55.32 | +3.43 | +6.34% | 1 | 3,178 | 21.25% |
| QQQ240119P00330000 | 2022-10-04 3:04PM EDT | 330.00 | 57.98 | 57.67 | 58.67 | 0.00 | - | 15 | 3,207 | 20.81% |
| QQQ240119P00335000 | 2022-10-05 10:50AM EDT | 335.00 | 64.88 | 61.12 | 62.05 | -2.00 | -2.99% | 2 | 1,803 | 20.27% |
| QQQ240119P00340000 | 2022-10-05 12:11PM EDT | 340.00 | 67.50 | 64.36 | 66.05 | +2.48 | +3.81% | 8 | 5,420 | 20.20% |
| QQQ240119P00345000 | 2022-10-05 1:14PM EDT | 345.00 | 69.74 | 67.66 | 70.47 | -6.26 | -8.24% | 2 | 823 | 20.48% |
| QQQ240119P00350000 | 2022-10-05 12:19PM EDT | 350.00 | 73.80 | 71.24 | 74.38 | -4.60 | -5.87% | 2 | 5,889 | 20.15% |
| QQQ240119P00355000 | 2022-09-26 10:55AM EDT | 355.00 | 80.58 | 75.20 | 78.15 | 0.00 | - | 4 | 1,333 | 19.53% |
| QQQ240119P00360000 | 2022-10-04 10:40AM EDT | 360.00 | 80.23 | 79.60 | 82.46 | 0.00 | - | 6 | 3,827 | 19.41% |
| QQQ240119P00365000 | 2022-09-28 1:42PM EDT | 365.00 | 88.09 | 83.52 | 86.96 | 0.00 | - | 1 | 247 | 19.46% |
| QQQ240119P00370000 | 2022-10-03 12:45PM EDT | 370.00 | 98.90 | 88.02 | 90.93 | 0.00 | - | 4 | 408 | 18.64% |
| QQQ240119P00375000 | 2022-10-05 11:00AM EDT | 375.00 | 99.49 | 92.83 | 95.65 | +4.99 | +5.28% | 4 | 175 | 18.83% |
| QQQ240119P00380000 | 2022-10-04 9:45AM EDT | 380.00 | 100.11 | 97.08 | 100.25 | 0.00 | - | 2 | 993 | 18.76% |
| QQQ240119P00385000 | 2022-09-30 4:10PM EDT | 385.00 | 116.66 | 102.05 | 105.03 | 0.00 | - | 432 | 429 | 18.95% |
| QQQ240119P00390000 | 2022-10-03 12:44PM EDT | 390.00 | 118.22 | 106.70 | 109.82 | 0.00 | - | 2 | 568 | 19.10% |
| QQQ240119P00395000 | 2022-10-03 3:39PM EDT | 395.00 | 120.30 | 111.73 | 114.81 | 0.00 | - | 2 | 67 | 19.64% |
| QQQ240119P00400000 | 2022-10-05 12:12PM EDT | 400.00 | 120.01 | 117.22 | 119.22 | +2.51 | +2.14% | 60 | 85 | 18.84% |
| QQQ240119P00405000 | 2022-09-23 11:27AM EDT | 405.00 | 129.00 | 121.00 | 126.00 | 0.00 | - | 65 | 18 | 22.96% |
| QQQ240119P00410000 | 2022-09-28 3:03PM EDT | 410.00 | 130.50 | 126.00 | 131.00 | 0.00 | - | 33 | 6 | 23.51% |
| QQQ240119P00415000 | 2022-09-23 1:16PM EDT | 415.00 | 139.80 | 131.59 | 134.78 | 0.00 | - | 1 | 16 | 21.68% |
| QQQ240119P00420000 | 2022-10-04 1:05PM EDT | 420.00 | 142.64 | 136.00 | 140.45 | +3.34 | +2.40% | 100 | 117 | 23.57% |
| QQQ240119P00425000 | 2022-09-29 1:06PM EDT | 425.00 | 154.05 | 141.00 | 146.00 | 0.00 | - | 2 | 4 | 25.11% |
| QQQ240119P00430000 | 2022-09-16 10:28AM EDT | 430.00 | 142.81 | 146.53 | 150.11 | 0.00 | - | 1 | 14 | 23.88% |
| QQQ240119P00435000 | 2022-10-03 12:45PM EDT | 435.00 | 163.37 | 151.00 | 155.48 | 0.00 | - | 2 | 0 | 25.13% |
| QQQ240119P00440000 | 2022-09-23 9:59AM EDT | 440.00 | 164.76 | 156.09 | 160.57 | 0.00 | - | 2 | 1 | 25.80% |
| QQQ240119P00445000 | 2022-10-03 12:47PM EDT | 445.00 | 173.29 | 162.22 | 164.31 | 0.00 | - | 2 | 1 | 23.37% |
| QQQ240119P00450000 | 2022-09-29 10:55AM EDT | 450.00 | 172.64 | 167.05 | 169.31 | -5.36 | -3.01% | 25 | 29 | 23.81% |
| QQQ240119P00455000 | 2022-09-20 2:33PM EDT | 455.00 | 167.41 | 171.02 | 175.49 | 0.00 | - | 2 | 1 | 27.05% |
| QQQ240119P00460000 | 2022-09-26 12:09PM EDT | 460.00 | 184.21 | 176.04 | 180.50 | 0.00 | - | 5 | 3 | 27.52% |
| QQQ240119P00465000 | 2022-09-22 11:49AM EDT | 465.00 | 184.24 | 182.09 | 184.33 | 0.00 | - | 2 | 0 | 25.15% |
| QQQ240119P00470000 | 2022-10-04 9:46AM EDT | 470.00 | 192.65 | 186.02 | 190.49 | +3.23 | +1.71% | 25 | 34 | 28.39% |
| QQQ240119P00475000 | 2022-10-04 9:45AM EDT | 475.00 | 194.61 | 191.00 | 195.48 | 0.00 | - | 2 | 0 | 28.80% |
| QQQ240119P00480000 | 2022-09-29 1:06PM EDT | 480.00 | 209.07 | 196.04 | 200.50 | 0.00 | - | 2 | 0 | 29.27% |
| QQQ240119P00485000 | 2022-09-21 2:39PM EDT | 485.00 | 195.50 | 202.13 | 204.31 | 0.00 | - | 52 | 0 | 26.72% |
| QQQ240119P00490000 | 2022-06-24 10:50AM EDT | 490.00 | 198.12 | 185.90 | 190.19 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00495000 | 2022-05-31 10:38AM EDT | 495.00 | 188.03 | 210.07 | 214.23 | 0.00 | - | 1 | 2 | 27.25% |
| QQQ240119P00500000 | 2022-10-03 3:00PM EDT | 500.00 | 219.29 | 216.04 | 220.52 | -6.21 | -2.75% | 100 | 119 | 30.97% |
| QQQ240119P00505000 | 2022-05-09 11:18AM EDT | 505.00 | 204.83 | 194.72 | 196.84 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00510000 | 2022-05-20 12:50PM EDT | 510.00 | 227.53 | 233.00 | 238.00 | 0.00 | - | 1 | 2 | 43.44% |
| QQQ240119P00515000 | 2022-08-31 12:31PM EDT | 515.00 | 213.47 | 241.80 | 244.58 | 0.00 | - | 2 | 1 | 45.78% |
| QQQ240119P00520000 | 2022-08-04 12:57PM EDT | 520.00 | 197.15 | 222.56 | 226.24 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119P00525000 | 2022-07-26 12:35PM EDT | 525.00 | 229.93 | 206.24 | 209.36 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240119P00530000 | 2022-09-21 2:39PM EDT | 530.00 | 240.50 | 247.14 | 249.42 | 0.00 | - | 26 | 0 | 30.39% |
| QQQ240119P00535000 | 2022-09-21 2:39PM EDT | 535.00 | 245.50 | 252.01 | 254.42 | 0.00 | - | 26 | 0 | 30.74% |
| QQQ240119P00540000 | 2022-09-20 12:16PM EDT | 540.00 | 248.49 | 256.00 | 260.49 | 0.00 | - | 22 | 0 | 33.95% |
| QQQ240119P00545000 | 2022-09-20 12:26PM EDT | 545.00 | 254.68 | 261.00 | 265.49 | 0.00 | - | 20 | 0 | 34.31% |
| QQQ240119P00550000 | 2022-07-13 3:59PM EDT | 550.00 | 264.00 | 217.00 | 222.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00555000 | 2022-05-16 12:36PM EDT | 555.00 | 255.46 | 270.74 | 275.05 | 0.00 | - | 1 | 0 | 33.91% |
| QQQ240119P00560000 | 2022-06-23 11:15AM EDT | 560.00 | 275.16 | 256.54 | 259.55 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119P00565000 | 2022-05-31 3:07PM EDT | 565.00 | 256.65 | 282.89 | 285.87 | 0.00 | - | 5 | 0 | 36.59% |
| QQQ240119P00570000 | 2022-04-25 2:50PM EDT | 570.00 | 241.65 | 278.15 | 280.62 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00575000 | 2022-05-20 12:51PM EDT | 575.00 | 292.72 | 298.63 | 302.05 | 0.00 | - | 5 | 0 | 47.64% |
| QQQ240119P00580000 | 2022-06-03 9:34AM EDT | 580.00 | 270.52 | 296.26 | 299.22 | 0.00 | - | 1 | 0 | 33.05% |
| QQQ240119P00585000 | 2022-05-23 1:52PM EDT | 585.00 | 292.21 | 302.00 | 306.05 | 0.00 | - | 28 | 14 | 38.35% |
| QQQ240119P00590000 | 2022-02-24 10:36AM EDT | 590.00 | 268.52 | 228.50 | 233.50 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00595000 | 2022-05-23 1:49PM EDT | 595.00 | 301.96 | 312.00 | 316.30 | 0.00 | - | - | 43 | 39.56% |
| QQQ240119P00600000 | 2022-08-31 2:40PM EDT | 600.00 | 300.02 | 327.91 | 330.19 | 0.00 | - | 2 | 0 | 52.10% |
| QQQ240119P00605000 | 2022-02-04 11:54AM EDT | 605.00 | 249.00 | 266.50 | 271.50 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240119P00610000 | 2022-08-31 4:02PM EDT | 610.00 | 310.53 | 339.52 | 343.51 | 0.00 | - | 1 | 5 | 55.82% |
© 2022 Yahoo. Tutti i diritti riservati.
