Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240119C00135000 | 2022-06-24 11:11AM EDT | 135.00 | 163.14 | 163.57 | 167.50 | +8.23 | +5.31% | 3 | 16 | 53.67% |
| QQQ240119C00145000 | 2022-06-24 9:30AM EDT | 145.00 | 150.00 | 154.65 | 158.50 | +3.91 | +2.68% | 1 | 11 | 51.46% |
| QQQ240119C00150000 | 2022-06-24 12:17PM EDT | 150.00 | 149.97 | 151.00 | 153.73 | +8.74 | +6.19% | 30 | 66 | 49.87% |
| QQQ240119C00155000 | 2022-06-02 9:36AM EDT | 155.00 | 156.84 | 145.85 | 150.00 | 0.00 | - | - | 0 | 50.07% |
| QQQ240119C00160000 | 2022-06-13 10:11AM EDT | 160.00 | 130.00 | 141.49 | 145.50 | 0.00 | - | 1 | 44 | 48.92% |
| QQQ240119C00165000 | 2022-06-23 2:43PM EDT | 165.00 | 128.81 | 137.17 | 141.00 | 0.00 | - | 2 | 54 | 47.77% |
| QQQ240119C00170000 | 2022-06-24 12:02PM EDT | 170.00 | 133.00 | 132.88 | 137.00 | +7.50 | +5.98% | 4 | 116 | 47.34% |
| QQQ240119C00175000 | 2022-05-20 12:18PM EDT | 175.00 | 120.17 | 111.21 | 115.00 | 0.00 | - | 2 | 43 | 0.00% |
| QQQ240119C00180000 | 2022-06-21 10:34AM EDT | 180.00 | 118.30 | 124.40 | 128.50 | 0.00 | - | 1 | 188 | 45.64% |
| QQQ240119C00185000 | 2022-06-13 10:27AM EDT | 185.00 | 108.00 | 120.22 | 124.48 | 0.00 | - | 1 | 12 | 45.05% |
| QQQ240119C00190000 | 2022-06-14 11:18AM EDT | 190.00 | 102.20 | 116.08 | 120.26 | 0.00 | - | 1 | 45 | 44.18% |
| QQQ240119C00195000 | 2022-06-09 9:37AM EDT | 195.00 | 125.10 | 112.00 | 116.00 | 0.00 | - | 1 | 3 | 43.23% |
| QQQ240119C00200000 | 2022-06-24 3:38PM EDT | 200.00 | 108.20 | 108.79 | 111.37 | +10.05 | +10.24% | 23 | 358 | 41.87% |
| QQQ240119C00205000 | 2022-06-17 11:50AM EDT | 205.00 | 90.00 | 103.96 | 108.00 | 0.00 | - | 1 | 35 | 41.87% |
| QQQ240119C00210000 | 2022-06-03 11:06AM EDT | 210.00 | 112.02 | 100.02 | 104.32 | 0.00 | - | 4 | 34 | 41.46% |
| QQQ240119C00215000 | 2022-06-24 10:09AM EDT | 215.00 | 97.28 | 96.13 | 100.43 | -10.22 | -9.51% | 4 | 57 | 40.80% |
| QQQ240119C00220000 | 2022-06-24 2:06PM EDT | 220.00 | 91.89 | 92.30 | 96.50 | +6.47 | +7.57% | 5 | 350 | 40.06% |
| QQQ240119C00225000 | 2022-06-15 3:43PM EDT | 225.00 | 82.00 | 88.52 | 92.82 | 0.00 | - | 1 | 73 | 39.53% |
| QQQ240119C00230000 | 2022-06-23 1:23PM EDT | 230.00 | 76.22 | 84.81 | 89.00 | 0.00 | - | 10 | 126 | 38.83% |
| QQQ240119C00235000 | 2022-06-17 3:58PM EDT | 235.00 | 68.88 | 81.15 | 85.45 | 0.00 | - | 16 | 83 | 38.33% |
| QQQ240119C00240000 | 2022-06-21 9:32AM EDT | 240.00 | 68.51 | 77.56 | 81.85 | 0.00 | - | 5 | 145 | 37.75% |
| QQQ240119C00245000 | 2022-06-22 1:51PM EDT | 245.00 | 67.85 | 74.03 | 78.32 | 0.00 | - | 1 | 33 | 37.18% |
| QQQ240119C00250000 | 2022-06-24 1:55PM EDT | 250.00 | 70.51 | 70.57 | 74.87 | +5.96 | +9.23% | 2 | 549 | 36.64% |
| QQQ240119C00255000 | 2022-06-17 1:14PM EDT | 255.00 | 56.51 | 67.17 | 71.47 | 0.00 | - | 6 | 66 | 36.10% |
| QQQ240119C00260000 | 2022-06-22 12:45PM EDT | 260.00 | 57.60 | 63.85 | 68.14 | 0.00 | - | 2 | 275 | 35.57% |
| QQQ240119C00265000 | 2022-06-21 10:07AM EDT | 265.00 | 54.62 | 60.60 | 64.89 | 0.00 | - | 7 | 38 | 35.06% |
| QQQ240119C00270000 | 2022-06-24 1:14PM EDT | 270.00 | 59.55 | 57.42 | 61.72 | +8.70 | +17.11% | 5 | 302 | 34.56% |
| QQQ240119C00275000 | 2022-06-24 3:54PM EDT | 275.00 | 56.00 | 54.33 | 58.63 | +5.90 | +11.78% | 11 | 551 | 34.08% |
| QQQ240119C00280000 | 2022-06-24 3:52PM EDT | 280.00 | 53.00 | 51.32 | 54.80 | +7.61 | +16.77% | 22 | 575 | 33.02% |
| QQQ240119C00285000 | 2022-06-24 3:54PM EDT | 285.00 | 50.00 | 48.39 | 52.69 | +8.22 | +19.67% | 4 | 153 | 33.15% |
| QQQ240119C00290000 | 2022-06-24 3:52PM EDT | 290.00 | 47.00 | 46.52 | 48.89 | +5.25 | +12.57% | 3 | 641 | 32.03% |
| QQQ240119C00295000 | 2022-06-24 10:57AM EDT | 295.00 | 44.97 | 44.19 | 45.26 | +7.18 | +19.00% | 4 | 269 | 31.00% |
| QQQ240119C00300000 | 2022-06-24 3:59PM EDT | 300.00 | 42.92 | 41.64 | 42.57 | +6.87 | +19.06% | 140 | 2,997 | 30.57% |
| QQQ240119C00305000 | 2022-06-24 11:59AM EDT | 305.00 | 38.29 | 38.91 | 40.00 | +4.53 | +13.42% | 5 | 465 | 30.17% |
| QQQ240119C00310000 | 2022-06-24 12:23PM EDT | 310.00 | 35.66 | 36.42 | 37.52 | +3.66 | +11.44% | 12 | 1,882 | 29.79% |
| QQQ240119C00315000 | 2022-06-24 3:59PM EDT | 315.00 | 35.36 | 34.03 | 35.11 | +6.67 | +23.25% | 50 | 607 | 29.39% |
| QQQ240119C00320000 | 2022-06-24 12:52PM EDT | 320.00 | 31.09 | 31.91 | 32.81 | +4.22 | +15.71% | 6 | 627 | 29.01% |
| QQQ240119C00325000 | 2022-06-24 3:54PM EDT | 325.00 | 30.00 | 29.71 | 30.59 | +4.74 | +18.76% | 10 | 1,976 | 28.64% |
| QQQ240119C00330000 | 2022-06-21 10:59AM EDT | 330.00 | 23.72 | 27.67 | 28.39 | 0.00 | - | 12 | 2,845 | 28.22% |
| QQQ240119C00335000 | 2022-06-22 10:01AM EDT | 335.00 | 20.80 | 25.56 | 26.49 | 0.00 | - | 6 | 520 | 27.95% |
| QQQ240119C00340000 | 2022-06-24 3:38PM EDT | 340.00 | 23.30 | 23.62 | 24.71 | +3.00 | +14.78% | 23 | 4,072 | 27.71% |
| QQQ240119C00345000 | 2022-06-22 3:55PM EDT | 345.00 | 22.69 | 21.78 | 22.73 | +5.10 | +28.99% | 2 | 1,803 | 27.27% |
| QQQ240119C00350000 | 2022-06-24 3:59PM EDT | 350.00 | 20.90 | 20.04 | 21.00 | +5.03 | +31.70% | 16 | 2,288 | 26.95% |
| QQQ240119C00355000 | 2022-06-22 3:19PM EDT | 355.00 | 15.16 | 18.46 | 19.39 | 0.00 | - | 6 | 488 | 26.66% |
| QQQ240119C00360000 | 2022-06-24 3:17PM EDT | 360.00 | 17.00 | 16.91 | 17.96 | +2.50 | +17.24% | 3 | 5,073 | 26.44% |
| QQQ240119C00365000 | 2022-06-23 11:00AM EDT | 365.00 | 12.82 | 15.47 | 16.53 | 0.00 | - | 4 | 554 | 26.17% |
| QQQ240119C00370000 | 2022-06-24 3:48PM EDT | 370.00 | 14.74 | 14.07 | 15.18 | +2.99 | +25.45% | 3 | 2,907 | 25.90% |
| QQQ240119C00375000 | 2022-06-24 3:31PM EDT | 375.00 | 13.05 | 12.87 | 13.92 | +2.77 | +26.95% | 17 | 438 | 25.64% |
| QQQ240119C00380000 | 2022-06-23 3:59PM EDT | 380.00 | 10.00 | 11.67 | 12.51 | 0.00 | - | 1 | 1,153 | 25.20% |
| QQQ240119C00385000 | 2022-06-24 2:25PM EDT | 385.00 | 10.60 | 10.70 | 11.69 | +2.05 | +23.98% | 1 | 1,577 | 25.20% |
| QQQ240119C00390000 | 2022-06-23 12:10PM EDT | 390.00 | 8.00 | 9.66 | 10.70 | 0.00 | - | 102 | 720 | 24.99% |
| QQQ240119C00395000 | 2022-06-23 10:48AM EDT | 395.00 | 7.48 | 8.86 | 9.75 | 0.00 | - | 5 | 877 | 24.77% |
| QQQ240119C00400000 | 2022-06-24 3:43PM EDT | 400.00 | 8.50 | 8.03 | 8.94 | +1.47 | +20.91% | 60 | 6,022 | 24.63% |
| QQQ240119C00405000 | 2022-06-23 10:51AM EDT | 405.00 | 6.22 | 7.34 | 8.21 | 0.00 | - | 2 | 1,264 | 24.51% |
| QQQ240119C00410000 | 2022-06-24 12:37PM EDT | 410.00 | 6.68 | 6.68 | 7.51 | +0.70 | +11.71% | 1 | 280 | 24.37% |
| QQQ240119C00415000 | 2022-06-24 2:48PM EDT | 415.00 | 6.66 | 6.08 | 6.88 | +1.45 | +27.83% | 2 | 181 | 24.26% |
| QQQ240119C00420000 | 2022-06-24 3:53PM EDT | 420.00 | 6.02 | 5.54 | 6.31 | +1.44 | +31.44% | 7 | 3,385 | 24.16% |
| QQQ240119C00425000 | 2022-06-22 3:06PM EDT | 425.00 | 4.37 | 4.66 | 6.15 | 0.00 | - | 4 | 235 | 24.50% |
| QQQ240119C00430000 | 2022-06-24 3:34PM EDT | 430.00 | 4.74 | 4.24 | 5.68 | +0.65 | +15.89% | 10 | 1,006 | 24.45% |
| QQQ240119C00435000 | 2022-06-23 10:23AM EDT | 435.00 | 3.60 | 3.86 | 5.22 | 0.00 | - | 94 | 447 | 24.38% |
| QQQ240119C00440000 | 2022-06-23 11:24AM EDT | 440.00 | 3.95 | 3.86 | 4.50 | +0.55 | +16.18% | 2 | 2,929 | 23.91% |
| QQQ240119C00445000 | 2022-06-24 2:40PM EDT | 445.00 | 3.44 | 3.21 | 4.47 | +0.50 | +17.01% | 4 | 295 | 24.33% |
| QQQ240119C00450000 | 2022-06-24 2:58PM EDT | 450.00 | 3.65 | 3.24 | 3.82 | +0.65 | +21.67% | 27 | 1,837 | 23.84% |
| QQQ240119C00455000 | 2022-06-13 11:50AM EDT | 455.00 | 2.67 | 2.67 | 3.84 | 0.00 | - | 2 | 104 | 24.31% |
| QQQ240119C00460000 | 2022-06-23 12:45PM EDT | 460.00 | 2.88 | 2.50 | 3.57 | +0.55 | +23.61% | 1 | 262 | 24.32% |
| QQQ240119C00465000 | 2022-06-24 10:26AM EDT | 465.00 | 2.84 | 2.22 | 3.32 | +0.59 | +26.22% | 2 | 175 | 24.34% |
| QQQ240119C00470000 | 2022-06-23 1:41PM EDT | 470.00 | 2.02 | 2.03 | 3.10 | 0.00 | - | 5 | 189 | 24.37% |
| QQQ240119C00475000 | 2022-06-24 9:30AM EDT | 475.00 | 2.39 | 2.10 | 2.90 | +0.88 | +58.28% | 1 | 604 | 24.41% |
| QQQ240119C00480000 | 2022-06-24 2:46PM EDT | 480.00 | 2.05 | 1.66 | 2.73 | +0.15 | +7.89% | 7 | 2,124 | 24.49% |
| QQQ240119C00485000 | 2022-06-09 3:47PM EDT | 485.00 | 2.65 | 1.80 | 2.31 | 0.00 | - | 7 | 3,565 | 24.03% |
| QQQ240119C00490000 | 2022-06-22 2:51PM EDT | 490.00 | 1.55 | 1.60 | 2.43 | 0.00 | - | 8 | 1,020 | 24.65% |
| QQQ240119C00495000 | 2022-06-17 9:30AM EDT | 495.00 | 9.52 | 1.26 | 2.30 | 0.00 | - | 1 | 190 | 24.74% |
| QQQ240119C00500000 | 2022-06-24 3:08PM EDT | 500.00 | 1.58 | 1.55 | 1.70 | +0.11 | +7.48% | 32 | 13,963 | 23.70% |
| QQQ240119C00505000 | 2022-06-23 1:24PM EDT | 505.00 | 1.30 | 1.20 | 2.07 | 0.00 | - | 5 | 159 | 24.95% |
| QQQ240119C00510000 | 2022-06-21 12:52PM EDT | 510.00 | 1.45 | 0.92 | 1.97 | 0.00 | - | 2 | 137 | 25.06% |
| QQQ240119C00515000 | 2022-06-24 10:15AM EDT | 515.00 | 1.40 | 0.81 | 1.88 | +0.05 | +3.70% | 1 | 342 | 25.17% |
| QQQ240119C00520000 | 2022-06-22 2:03PM EDT | 520.00 | 1.15 | 0.72 | 1.45 | 0.00 | - | 6 | 245 | 24.35% |
| QQQ240119C00525000 | 2022-06-22 10:40AM EDT | 525.00 | 1.12 | 0.65 | 1.71 | 0.00 | - | 50 | 301 | 25.39% |
| QQQ240119C00530000 | 2022-06-24 3:50PM EDT | 530.00 | 1.07 | 0.60 | 1.36 | +0.11 | +11.46% | 20 | 2,246 | 24.71% |
| QQQ240119C00535000 | 2022-06-22 10:26AM EDT | 535.00 | 1.09 | 0.51 | 1.57 | 0.00 | - | 20 | 142 | 25.64% |
| QQQ240119C00540000 | 2022-06-15 1:33PM EDT | 540.00 | 1.10 | 0.67 | 1.49 | 0.00 | - | 30 | 156 | 25.72% |
| QQQ240119C00545000 | 2022-06-22 10:24AM EDT | 545.00 | 1.04 | 0.40 | 1.43 | 0.00 | - | 30 | 249 | 25.84% |
| QQQ240119C00550000 | 2022-06-23 12:13PM EDT | 550.00 | 0.80 | 0.61 | 1.12 | 0.00 | - | 1 | 474 | 25.12% |
| QQQ240119C00555000 | 2022-06-23 9:56AM EDT | 555.00 | 0.80 | 0.31 | 1.32 | 0.00 | - | 1 | 132 | 26.09% |
| QQQ240119C00560000 | 2022-06-24 10:49AM EDT | 560.00 | 1.10 | 0.28 | 0.99 | +0.45 | +69.23% | 1 | 330 | 25.20% |
| QQQ240119C00565000 | 2022-06-23 11:40AM EDT | 565.00 | 0.75 | 0.23 | 1.21 | 0.00 | - | 2 | 691 | 26.29% |
| QQQ240119C00570000 | 2022-06-17 9:30AM EDT | 570.00 | 0.55 | 0.20 | 1.16 | 0.00 | - | 1 | 72 | 26.40% |
| QQQ240119C00575000 | 2022-06-24 12:20PM EDT | 575.00 | 0.70 | 0.18 | 1.02 | 0.00 | - | 1 | 161 | 26.15% |
| QQQ240119C00580000 | 2022-06-17 10:21AM EDT | 580.00 | 0.13 | 0.25 | 1.04 | 0.00 | - | 2 | 138 | 26.49% |
| QQQ240119C00585000 | 2022-06-17 2:50PM EDT | 585.00 | 0.64 | 0.13 | 1.02 | 0.00 | - | 15 | 344 | 26.69% |
| QQQ240119C00590000 | 2022-06-24 10:26AM EDT | 590.00 | 0.55 | 0.12 | 0.98 | +0.08 | +17.02% | 1 | 994 | 26.78% |
| QQQ240119C00595000 | 2022-06-22 11:32AM EDT | 595.00 | 0.61 | 0.09 | 0.94 | 0.00 | - | 1 | 318 | 26.87% |
| QQQ240119C00600000 | 2022-06-24 2:24PM EDT | 600.00 | 0.53 | 0.36 | 0.70 | +0.08 | +17.78% | 3 | 1,058 | 26.00% |
| QQQ240119C00605000 | 2022-06-22 10:23AM EDT | 605.00 | 0.49 | 0.25 | 0.87 | 0.00 | - | 2 | 223 | 27.08% |
| QQQ240119C00610000 | 2022-06-24 11:30AM EDT | 610.00 | 0.51 | 0.50 | 0.70 | +0.04 | +8.51% | 5 | 1,124 | 26.49% |
Opzioni Putper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240119P00135000 | 2022-06-24 2:52PM EDT | 135.00 | 2.74 | 1.80 | 2.96 | +0.08 | +3.01% | 6 | 614 | 41.47% |
| QQQ240119P00145000 | 2022-06-24 3:49PM EDT | 145.00 | 2.90 | 2.40 | 3.59 | -0.43 | -12.91% | 7 | 60 | 39.95% |
| QQQ240119P00150000 | 2022-06-24 3:58PM EDT | 150.00 | 3.35 | 3.19 | 3.62 | -0.33 | -8.97% | 4 | 85 | 38.40% |
| QQQ240119P00155000 | 2022-06-23 12:31PM EDT | 155.00 | 4.17 | 3.30 | 4.23 | 0.00 | - | 2 | 8 | 38.31% |
| QQQ240119P00160000 | 2022-06-23 11:22AM EDT | 160.00 | 4.19 | 3.41 | 4.73 | -0.26 | -5.84% | 5 | 230 | 37.84% |
| QQQ240119P00165000 | 2022-06-23 10:22AM EDT | 165.00 | 5.23 | 3.86 | 5.17 | 0.00 | - | 1 | 784 | 37.18% |
| QQQ240119P00170000 | 2022-06-24 2:39PM EDT | 170.00 | 5.29 | 4.67 | 5.64 | -0.21 | -3.82% | 123 | 1,469 | 36.52% |
| QQQ240119P00175000 | 2022-06-23 12:03PM EDT | 175.00 | 6.16 | 5.12 | 5.81 | 0.00 | - | 1,496 | 2,341 | 35.29% |
| QQQ240119P00180000 | 2022-06-24 1:42PM EDT | 180.00 | 6.36 | 5.68 | 6.24 | -0.51 | -7.42% | 25 | 3,623 | 34.53% |
| QQQ240119P00185000 | 2022-06-24 10:05AM EDT | 185.00 | 6.70 | 6.23 | 6.93 | -0.56 | -7.71% | 1 | 2,005 | 34.14% |
| QQQ240119P00190000 | 2022-06-23 3:52PM EDT | 190.00 | 7.96 | 6.85 | 7.56 | 0.00 | - | 252 | 961 | 33.60% |
| QQQ240119P00195000 | 2022-06-24 12:07PM EDT | 195.00 | 8.03 | 7.51 | 8.24 | -0.69 | -7.91% | 8 | 1,886 | 33.07% |
| QQQ240119P00200000 | 2022-06-24 4:07PM EDT | 200.00 | 8.45 | 8.25 | 8.96 | -1.10 | -11.52% | 4 | 6,269 | 32.54% |
| QQQ240119P00205000 | 2022-06-24 10:08AM EDT | 205.00 | 9.70 | 9.00 | 9.74 | -0.81 | -7.71% | 11 | 1,117 | 32.04% |
| QQQ240119P00210000 | 2022-06-24 9:55AM EDT | 210.00 | 10.72 | 9.82 | 10.59 | -0.77 | -6.70% | 18 | 2,178 | 31.56% |
| QQQ240119P00215000 | 2022-06-24 9:51AM EDT | 215.00 | 11.65 | 10.69 | 11.48 | -0.97 | -7.69% | 3 | 2,331 | 31.08% |
| QQQ240119P00220000 | 2022-06-24 3:54PM EDT | 220.00 | 11.91 | 11.69 | 12.44 | -2.12 | -15.11% | 36 | 648 | 30.61% |
| QQQ240119P00225000 | 2022-06-24 10:06AM EDT | 225.00 | 13.57 | 12.60 | 13.43 | -0.89 | -6.15% | 80 | 1,048 | 30.12% |
| QQQ240119P00230000 | 2022-06-24 3:49PM EDT | 230.00 | 14.30 | 13.69 | 14.50 | -1.41 | -8.98% | 3 | 2,869 | 29.65% |
| QQQ240119P00235000 | 2022-06-24 10:53AM EDT | 235.00 | 15.72 | 14.80 | 15.65 | -1.45 | -8.44% | 1 | 393 | 29.21% |
| QQQ240119P00240000 | 2022-06-24 4:08PM EDT | 240.00 | 16.62 | 15.97 | 16.84 | -2.09 | -11.17% | 22 | 4,865 | 28.74% |
| QQQ240119P00245000 | 2022-06-24 10:01AM EDT | 245.00 | 18.51 | 17.24 | 18.10 | -1.17 | -5.95% | 1 | 1,291 | 28.28% |
| QQQ240119P00250000 | 2022-06-24 2:18PM EDT | 250.00 | 19.53 | 19.00 | 19.45 | -2.92 | -13.01% | 39 | 3,853 | 27.83% |
| QQQ240119P00255000 | 2022-06-22 10:19AM EDT | 255.00 | 23.45 | 19.97 | 20.87 | 0.00 | - | 1 | 476 | 27.39% |
| QQQ240119P00260000 | 2022-06-24 3:18PM EDT | 260.00 | 22.49 | 21.47 | 22.37 | -2.61 | -10.40% | 14 | 1,355 | 26.94% |
| QQQ240119P00265000 | 2022-06-24 10:37AM EDT | 265.00 | 24.33 | 23.30 | 23.95 | -2.94 | -10.78% | 2 | 319 | 26.51% |
| QQQ240119P00270000 | 2022-06-24 2:30PM EDT | 270.00 | 25.90 | 24.69 | 25.62 | -3.35 | -11.45% | 93 | 7,821 | 26.07% |
| QQQ240119P00275000 | 2022-06-24 3:47PM EDT | 275.00 | 27.30 | 26.45 | 27.39 | -3.71 | -11.96% | 134 | 1,038 | 25.65% |
| QQQ240119P00280000 | 2022-06-24 3:58PM EDT | 280.00 | 28.95 | 28.50 | 29.26 | -3.95 | -12.01% | 27 | 2,770 | 25.24% |
| QQQ240119P00285000 | 2022-06-22 11:39AM EDT | 285.00 | 34.70 | 30.37 | 31.19 | 0.00 | - | 5 | 549 | 24.80% |
| QQQ240119P00290000 | 2022-06-24 3:27PM EDT | 290.00 | 33.56 | 32.40 | 33.26 | -2.98 | -8.16% | 26 | 3,988 | 24.40% |
| QQQ240119P00295000 | 2022-06-24 10:35AM EDT | 295.00 | 36.20 | 34.53 | 35.40 | -3.25 | -8.24% | 12 | 980 | 23.98% |
| QQQ240119P00300000 | 2022-06-24 3:51PM EDT | 300.00 | 37.75 | 36.78 | 37.65 | -3.26 | -7.95% | 23 | 10,730 | 23.56% |
| QQQ240119P00305000 | 2022-06-21 12:29PM EDT | 305.00 | 45.32 | 39.16 | 40.19 | 0.00 | - | 37 | 1,114 | 23.27% |
| QQQ240119P00310000 | 2022-06-24 3:54PM EDT | 310.00 | 42.40 | 41.59 | 42.53 | -5.57 | -11.61% | 32 | 4,968 | 22.77% |
| QQQ240119P00315000 | 2022-06-24 3:28PM EDT | 315.00 | 45.42 | 44.25 | 45.09 | -4.58 | -9.16% | 1 | 431 | 22.35% |
| QQQ240119P00320000 | 2022-06-22 10:52AM EDT | 320.00 | 48.00 | 46.89 | 47.95 | -4.90 | -9.26% | 1 | 2,307 | 22.06% |
| QQQ240119P00325000 | 2022-06-24 3:38PM EDT | 325.00 | 51.08 | 49.58 | 50.73 | -4.52 | -8.13% | 1 | 875 | 21.63% |
| QQQ240119P00330000 | 2022-06-24 10:34AM EDT | 330.00 | 54.00 | 50.75 | 55.05 | -5.65 | -9.47% | 1 | 2,078 | 22.21% |
| QQQ240119P00335000 | 2022-06-23 2:25PM EDT | 335.00 | 63.54 | 53.80 | 58.09 | 0.00 | - | 61 | 1,293 | 21.82% |
| QQQ240119P00340000 | 2022-06-23 12:38PM EDT | 340.00 | 67.35 | 57.00 | 61.22 | 0.00 | - | 5 | 4,917 | 21.41% |
| QQQ240119P00345000 | 2022-06-24 10:37AM EDT | 345.00 | 63.74 | 60.23 | 64.52 | -6.90 | -9.77% | 2 | 766 | 21.05% |
| QQQ240119P00350000 | 2022-06-24 1:30PM EDT | 350.00 | 67.38 | 64.39 | 67.11 | -7.38 | -9.87% | 13 | 4,667 | 20.04% |
| QQQ240119P00355000 | 2022-06-24 10:28AM EDT | 355.00 | 70.48 | 67.12 | 71.42 | -17.02 | -19.45% | 1 | 1,334 | 20.30% |
| QQQ240119P00360000 | 2022-06-24 9:34AM EDT | 360.00 | 77.07 | 71.00 | 75.09 | -3.17 | -3.95% | 10 | 3,829 | 19.97% |
| QQQ240119P00365000 | 2022-06-21 10:35AM EDT | 365.00 | 85.75 | 74.55 | 78.85 | 0.00 | - | 25 | 244 | 19.62% |
| QQQ240119P00370000 | 2022-06-23 1:41PM EDT | 370.00 | 90.60 | 78.59 | 82.77 | 0.00 | - | 12 | 402 | 19.33% |
| QQQ240119P00375000 | 2022-06-22 3:04PM EDT | 375.00 | 93.83 | 82.72 | 86.78 | 0.00 | - | 4 | 322 | 19.03% |
| QQQ240119P00380000 | 2022-06-24 9:57AM EDT | 380.00 | 92.50 | 87.00 | 90.93 | -7.51 | -7.51% | 10 | 1,776 | 18.78% |
| QQQ240119P00385000 | 2022-06-14 3:22PM EDT | 385.00 | 112.18 | 91.11 | 95.22 | 0.00 | - | 11 | 1,898 | 18.60% |
| QQQ240119P00390000 | 2022-06-24 3:54PM EDT | 390.00 | 98.60 | 95.50 | 99.56 | -7.90 | -7.42% | 2 | 1,136 | 18.39% |
| QQQ240119P00395000 | 2022-06-24 10:50AM EDT | 395.00 | 104.62 | 100.00 | 104.05 | -6.01 | -5.43% | 1 | 586 | 18.30% |
| QQQ240119P00400000 | 2022-06-24 3:54PM EDT | 400.00 | 107.11 | 106.00 | 107.82 | -8.30 | -7.19% | 9 | 1,469 | 17.02% |
| QQQ240119P00405000 | 2022-06-24 9:51AM EDT | 405.00 | 115.09 | 109.50 | 113.29 | -5.55 | -4.60% | 14 | 700 | 18.27% |
| QQQ240119P00410000 | 2022-06-23 2:16PM EDT | 410.00 | 127.83 | 114.00 | 118.04 | 0.00 | - | 9 | 49 | 18.38% |
| QQQ240119P00415000 | 2022-06-24 3:00PM EDT | 415.00 | 122.46 | 119.00 | 122.88 | -7.42 | -5.71% | 1 | 29 | 18.60% |
| QQQ240119P00420000 | 2022-06-24 2:40PM EDT | 420.00 | 127.96 | 123.50 | 127.72 | -7.81 | -5.75% | 20 | 430 | 18.79% |
| QQQ240119P00425000 | 2022-06-24 10:21AM EDT | 425.00 | 132.00 | 128.50 | 132.65 | -8.42 | -6.00% | 17 | 613 | 19.13% |
| QQQ240119P00430000 | 2022-06-24 11:50AM EDT | 430.00 | 138.62 | 133.50 | 137.60 | -7.12 | -4.89% | 11 | 26 | 19.49% |
| QQQ240119P00435000 | 2022-06-23 10:14AM EDT | 435.00 | 152.77 | 138.50 | 142.54 | 0.00 | - | 10 | 6 | 19.82% |
| QQQ240119P00440000 | 2022-06-24 3:06PM EDT | 440.00 | 147.00 | 143.55 | 147.86 | -9.56 | -6.11% | 1 | 6 | 20.85% |
| QQQ240119P00445000 | 2022-06-24 2:57PM EDT | 445.00 | 152.27 | 148.59 | 152.90 | -17.57 | -10.35% | 2 | 2 | 21.36% |
| QQQ240119P00450000 | 2022-06-24 2:57PM EDT | 450.00 | 157.32 | 154.05 | 156.80 | -9.04 | -5.43% | 2 | 84 | 19.46% |
| QQQ240119P00455000 | 2022-06-23 2:25PM EDT | 455.00 | 172.82 | 158.57 | 162.88 | 0.00 | - | 1 | 3 | 22.17% |
| QQQ240119P00460000 | 2022-06-23 12:45PM EDT | 460.00 | 178.75 | 163.57 | 167.88 | 0.00 | - | 11 | 110 | 22.58% |
| QQQ240119P00465000 | 2022-06-23 12:48PM EDT | 465.00 | 183.72 | 168.50 | 172.58 | 0.00 | - | 1 | 5 | 22.39% |
| QQQ240119P00470000 | 2022-06-23 12:30PM EDT | 470.00 | 187.60 | 173.50 | 177.56 | 0.00 | - | 2 | 46 | 22.75% |
| QQQ240119P00475000 | 2022-05-27 10:27AM EDT | 475.00 | 168.68 | 178.97 | 181.88 | 0.00 | - | 1 | 0 | 21.57% |
| QQQ240119P00480000 | 2022-05-27 9:40AM EDT | 480.00 | 188.61 | 183.59 | 187.90 | +13.35 | +7.62% | 1 | 1 | 24.21% |
| QQQ240119P00485000 | 2022-06-23 11:36AM EDT | 485.00 | 201.16 | 189.03 | 191.90 | 0.00 | - | 2 | 0 | 22.35% |
| QQQ240119P00490000 | 2022-06-24 10:50AM EDT | 490.00 | 198.12 | 193.50 | 197.58 | -6.70 | -3.27% | 1 | 19 | 24.31% |
| QQQ240119P00495000 | 2022-05-31 10:38AM EDT | 495.00 | 188.03 | 198.59 | 202.90 | 0.00 | - | 1 | 2 | 25.34% |
| QQQ240119P00500000 | 2022-06-23 3:05PM EDT | 500.00 | 214.86 | 203.96 | 206.95 | 0.00 | - | 4 | 107 | 23.54% |
| 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 | 48.31% |
| QQQ240119P00515000 | 2022-06-16 11:41AM EDT | 515.00 | 243.95 | 218.50 | 222.58 | 0.00 | - | 1 | 1 | 26.09% |
| QQQ240119P00520000 | 2022-03-30 11:00AM EDT | 520.00 | 151.96 | 204.12 | 206.94 | 0.00 | - | 2 | 17 | 0.00% |
| QQQ240119P00525000 | 2022-06-22 9:40AM EDT | 525.00 | 245.62 | 228.61 | 232.92 | 0.00 | - | 9 | 5 | 27.51% |
| QQQ240119P00530000 | 2022-06-13 10:37AM EDT | 530.00 | 252.07 | 233.62 | 237.93 | 0.00 | - | 7 | 2 | 27.87% |
| QQQ240119P00535000 | 2022-05-25 11:27AM EDT | 535.00 | 245.66 | 242.21 | 245.03 | 0.00 | - | 1 | 0 | 31.96% |
| QQQ240119P00540000 | 2022-04-11 2:25PM EDT | 540.00 | 197.58 | 246.00 | 248.32 | 0.00 | - | 2 | 0 | 29.34% |
| QQQ240119P00545000 | 2022-06-16 3:28PM EDT | 545.00 | 273.58 | 248.87 | 252.02 | 0.00 | - | 1 | 0 | 26.67% |
| QQQ240119P00550000 | 2022-05-12 10:00AM EDT | 550.00 | 263.20 | 255.58 | 259.12 | 0.00 | - | 1 | 181 | 31.49% |
| QQQ240119P00555000 | 2022-05-16 12:36PM EDT | 555.00 | 255.46 | 270.74 | 275.05 | 0.00 | - | 1 | 0 | 45.14% |
| QQQ240119P00560000 | 2022-06-23 11:15AM EDT | 560.00 | 275.16 | 263.90 | 267.03 | 0.00 | - | 2 | 0 | 27.61% |
| QQQ240119P00565000 | 2022-05-31 3:07PM EDT | 565.00 | 256.65 | 268.88 | 272.03 | 0.00 | - | 5 | 0 | 27.91% |
| QQQ240119P00570000 | 2022-04-25 2:50PM EDT | 570.00 | 241.65 | 278.15 | 280.62 | 0.00 | - | 1 | 0 | 35.28% |
| QQQ240119P00575000 | 2022-05-20 12:51PM EDT | 575.00 | 292.72 | 298.63 | 302.05 | 0.00 | - | 5 | 0 | 51.52% |
| QQQ240119P00580000 | 2022-06-03 9:34AM EDT | 580.00 | 270.52 | 283.81 | 287.08 | 0.00 | - | 1 | 0 | 28.92% |
| QQQ240119P00585000 | 2022-05-23 1:52PM EDT | 585.00 | 292.21 | 302.00 | 306.05 | 0.00 | - | 28 | 14 | 48.35% |
| 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 | 49.31% |
| QQQ240119P00600000 | 2022-06-01 2:27PM EDT | 600.00 | 292.12 | 303.82 | 307.09 | 0.00 | - | 2 | 2 | 30.07% |
| QQQ240119P00605000 | 2022-02-04 11:54AM EDT | 605.00 | 249.00 | 266.50 | 271.50 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240119P00610000 | 2022-06-15 9:42AM EDT | 610.00 | 329.79 | 313.63 | 317.94 | 0.00 | - | 1 | 5 | 32.80% |
© 2022 Yahoo. Tutti i diritti riservati.
