QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper19 gennaio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240119C00130000 | 2023-06-01 3:38PM EDT | 130.00 | 223.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240119C00135000 | 2023-05-26 11:02AM EDT | 135.00 | 214.57 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240119C00140000 | 2023-03-21 3:58PM EDT | 140.00 | 174.76 | 180.18 | 180.74 | 0.00 | - | 1 | 16 | 0.00% |
| QQQ240119C00145000 | 2023-05-26 12:04PM EDT | 145.00 | 205.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00150000 | 2023-06-02 2:03PM EDT | 150.00 | 208.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00155000 | 2023-03-13 1:36PM EDT | 155.00 | 142.18 | 162.66 | 163.26 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ240119C00160000 | 2023-02-02 11:31AM EDT | 160.00 | 155.95 | 145.60 | 146.68 | 0.00 | - | 2 | 47 | 0.00% |
| QQQ240119C00165000 | 2023-05-01 9:59AM EDT | 165.00 | 162.38 | 188.08 | 188.52 | 0.00 | - | 6 | 43 | 0.00% |
| QQQ240119C00170000 | 2023-06-06 2:11PM EDT | 170.00 | 188.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00175000 | 2023-05-31 11:57AM EDT | 175.00 | 177.44 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240119C00180000 | 2023-06-02 11:27AM EDT | 180.00 | 179.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00185000 | 2023-05-22 10:25AM EDT | 185.00 | 158.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00190000 | 2023-05-18 12:20PM EDT | 190.00 | 150.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00195000 | 2023-06-05 10:45AM EDT | 195.00 | 166.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00200000 | 2023-06-06 12:20PM EDT | 200.00 | 160.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00205000 | 2023-04-03 12:35PM EDT | 205.00 | 122.30 | 122.57 | 123.30 | 0.00 | - | 16 | 91 | 0.00% |
| QQQ240119C00210000 | 2023-06-06 12:35PM EDT | 210.00 | 151.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00215000 | 2023-05-26 12:14PM EDT | 215.00 | 139.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00220000 | 2023-05-24 10:23AM EDT | 220.00 | 118.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240119C00225000 | 2023-06-02 3:40PM EDT | 225.00 | 136.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00230000 | 2023-06-05 1:12PM EDT | 230.00 | 135.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240119C00235000 | 2023-06-05 11:32AM EDT | 235.00 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00240000 | 2023-06-01 9:32AM EDT | 240.00 | 116.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00245000 | 2023-06-01 2:15PM EDT | 245.00 | 116.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00250000 | 2023-06-06 3:05PM EDT | 250.00 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00255000 | 2023-06-02 1:11PM EDT | 255.00 | 109.71 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ240119C00260000 | 2023-06-06 9:41AM EDT | 260.00 | 103.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00265000 | 2023-06-06 9:44AM EDT | 265.00 | 98.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00270000 | 2023-06-06 9:46AM EDT | 270.00 | 94.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00275000 | 2023-06-06 11:06AM EDT | 275.00 | 91.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240119C00280000 | 2023-06-06 11:06AM EDT | 280.00 | 87.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240119C00285000 | 2023-06-02 3:40PM EDT | 285.00 | 82.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240119C00290000 | 2023-06-06 9:46AM EDT | 290.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00295000 | 2023-06-06 12:02PM EDT | 295.00 | 74.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00300000 | 2023-06-06 3:31PM EDT | 300.00 | 69.60 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| QQQ240119C00305000 | 2023-06-06 12:25PM EDT | 305.00 | 65.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00310000 | 2023-06-06 11:17AM EDT | 310.00 | 61.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119C00315000 | 2023-06-05 9:37AM EDT | 315.00 | 58.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119C00320000 | 2023-06-06 3:55PM EDT | 320.00 | 53.38 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| QQQ240119C00325000 | 2023-06-06 12:34PM EDT | 325.00 | 49.63 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ240119C00330000 | 2023-06-06 3:26PM EDT | 330.00 | 45.48 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| QQQ240119C00335000 | 2023-06-06 2:45PM EDT | 335.00 | 41.52 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ240119C00340000 | 2023-06-06 3:56PM EDT | 340.00 | 38.28 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 0.00% |
| QQQ240119C00345000 | 2023-06-06 3:55PM EDT | 345.00 | 34.99 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240119C00350000 | 2023-06-06 3:49PM EDT | 350.00 | 31.43 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
| QQQ240119C00355000 | 2023-06-06 3:53PM EDT | 355.00 | 28.24 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.03% |
| QQQ240119C00360000 | 2023-06-06 3:59PM EDT | 360.00 | 25.46 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.39% |
| QQQ240119C00365000 | 2023-06-06 1:20PM EDT | 365.00 | 22.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| QQQ240119C00370000 | 2023-06-06 3:03PM EDT | 370.00 | 19.90 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 1.56% |
| QQQ240119C00375000 | 2023-06-06 12:08PM EDT | 375.00 | 17.51 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 1.56% |
| QQQ240119C00380000 | 2023-06-06 4:07PM EDT | 380.00 | 15.05 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 1.56% |
| QQQ240119C00385000 | 2023-06-06 3:18PM EDT | 385.00 | 13.01 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 1.56% |
| QQQ240119C00390000 | 2023-06-06 4:02PM EDT | 390.00 | 11.03 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| QQQ240119C00395000 | 2023-06-06 3:56PM EDT | 395.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ240119C00400000 | 2023-06-06 3:55PM EDT | 400.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 782 | 0 | 3.13% |
| QQQ240119C00405000 | 2023-06-06 12:53PM EDT | 405.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ240119C00410000 | 2023-06-06 3:56PM EDT | 410.00 | 5.46 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| QQQ240119C00415000 | 2023-06-06 11:56AM EDT | 415.00 | 4.66 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| QQQ240119C00420000 | 2023-06-06 2:39PM EDT | 420.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| QQQ240119C00425000 | 2023-06-06 11:37AM EDT | 425.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240119C00430000 | 2023-06-06 3:49PM EDT | 430.00 | 2.48 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 6.25% |
| QQQ240119C00435000 | 2023-06-06 9:36AM EDT | 435.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ240119C00440000 | 2023-06-06 4:02PM EDT | 440.00 | 1.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ240119C00445000 | 2023-06-06 3:01PM EDT | 445.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240119C00450000 | 2023-06-06 2:50PM EDT | 450.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| QQQ240119C00455000 | 2023-06-06 3:03PM EDT | 455.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| QQQ240119C00460000 | 2023-06-06 3:02PM EDT | 460.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ240119C00465000 | 2023-06-05 11:13AM EDT | 465.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240119C00470000 | 2023-06-02 3:21PM EDT | 470.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240119C00475000 | 2023-06-05 1:21PM EDT | 475.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240119C00480000 | 2023-06-06 12:50PM EDT | 480.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 208 | 0 | 6.25% |
| QQQ240119C00485000 | 2023-06-05 3:40PM EDT | 485.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240119C00490000 | 2023-06-02 10:45AM EDT | 490.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240119C00495000 | 2023-05-18 2:45PM EDT | 495.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ240119C00500000 | 2023-06-06 2:07PM EDT | 500.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QQQ240119C00505000 | 2023-06-01 11:28AM EDT | 505.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240119C00510000 | 2023-06-06 3:57PM EDT | 510.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 6.25% |
| QQQ240119C00515000 | 2023-06-06 1:51PM EDT | 515.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119C00520000 | 2023-06-01 11:35AM EDT | 520.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119C00525000 | 2023-06-06 1:19PM EDT | 525.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 12.50% |
| QQQ240119C00530000 | 2023-06-01 3:21PM EDT | 530.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| QQQ240119C00535000 | 2023-06-06 10:13AM EDT | 535.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119C00540000 | 2023-05-25 3:15PM EDT | 540.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 12.50% |
| QQQ240119C00545000 | 2023-06-01 3:23PM EDT | 545.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| QQQ240119C00550000 | 2023-06-05 2:06PM EDT | 550.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| QQQ240119C00555000 | 2023-06-02 2:46PM EDT | 555.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| QQQ240119C00560000 | 2023-06-06 3:54PM EDT | 560.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| QQQ240119C00565000 | 2023-05-30 10:20AM EDT | 565.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119C00570000 | 2023-06-05 9:30AM EDT | 570.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119C00575000 | 2023-05-30 12:37PM EDT | 575.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
| QQQ240119C00580000 | 2023-05-26 11:22AM EDT | 580.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119C00585000 | 2023-06-06 3:42PM EDT | 585.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 12.50% |
| QQQ240119C00590000 | 2023-06-06 3:42PM EDT | 590.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 12.50% |
| QQQ240119C00595000 | 2023-06-06 3:55PM EDT | 595.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 12.50% |
| QQQ240119C00600000 | 2023-06-06 3:55PM EDT | 600.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 12.50% |
| QQQ240119C00605000 | 2023-06-06 3:55PM EDT | 605.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| QQQ240119C00610000 | 2023-06-06 9:30AM EDT | 610.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 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 | 2023-06-05 2:01PM EDT | 130.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ240119P00135000 | 2023-06-01 11:46AM EDT | 135.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| QQQ240119P00140000 | 2023-06-05 2:37PM EDT | 140.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240119P00145000 | 2023-06-05 2:38PM EDT | 145.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240119P00150000 | 2023-06-06 12:52PM EDT | 150.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| QQQ240119P00155000 | 2023-06-05 1:51PM EDT | 155.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| QQQ240119P00160000 | 2023-06-05 2:38PM EDT | 160.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240119P00165000 | 2023-06-05 2:39PM EDT | 165.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240119P00170000 | 2023-06-05 9:30AM EDT | 170.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| QQQ240119P00175000 | 2023-06-06 12:00PM EDT | 175.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 12.50% |
| QQQ240119P00180000 | 2023-06-06 2:56PM EDT | 180.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240119P00185000 | 2023-06-05 10:52AM EDT | 185.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240119P00190000 | 2023-06-06 10:58AM EDT | 190.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119P00195000 | 2023-06-02 4:03PM EDT | 195.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240119P00200000 | 2023-06-06 3:01PM EDT | 200.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QQQ240119P00205000 | 2023-06-05 2:34PM EDT | 205.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| QQQ240119P00210000 | 2023-06-05 10:43AM EDT | 210.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119P00215000 | 2023-06-06 2:06PM EDT | 215.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240119P00220000 | 2023-06-06 2:08PM EDT | 220.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240119P00225000 | 2023-06-05 10:28AM EDT | 225.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240119P00230000 | 2023-06-05 1:41PM EDT | 230.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| QQQ240119P00235000 | 2023-06-02 9:51AM EDT | 235.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 12.50% |
| QQQ240119P00240000 | 2023-06-06 2:34PM EDT | 240.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 12.50% |
| QQQ240119P00245000 | 2023-06-05 1:12PM EDT | 245.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| QQQ240119P00250000 | 2023-06-06 2:19PM EDT | 250.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| QQQ240119P00255000 | 2023-06-06 10:16AM EDT | 255.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240119P00260000 | 2023-06-06 3:25PM EDT | 260.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| QQQ240119P00265000 | 2023-06-06 2:45PM EDT | 265.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240119P00270000 | 2023-06-06 3:40PM EDT | 270.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| QQQ240119P00275000 | 2023-06-06 3:59PM EDT | 275.00 | 3.92 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| QQQ240119P00280000 | 2023-06-06 2:35PM EDT | 280.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| QQQ240119P00285000 | 2023-06-06 1:18PM EDT | 285.00 | 4.87 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| QQQ240119P00290000 | 2023-06-06 3:40PM EDT | 290.00 | 5.36 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 6.25% |
| QQQ240119P00295000 | 2023-06-06 11:21AM EDT | 295.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| QQQ240119P00300000 | 2023-06-06 3:47PM EDT | 300.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 2,483 | 0 | 3.13% |
| QQQ240119P00305000 | 2023-06-06 2:36PM EDT | 305.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| QQQ240119P00310000 | 2023-06-06 3:21PM EDT | 310.00 | 7.88 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 3.13% |
| QQQ240119P00315000 | 2023-06-06 4:06PM EDT | 315.00 | 8.73 | 0.00 | 0.00 | 0.00 | - | 363 | 0 | 3.13% |
| QQQ240119P00320000 | 2023-06-06 3:53PM EDT | 320.00 | 9.69 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 3.13% |
| QQQ240119P00325000 | 2023-06-06 3:26PM EDT | 325.00 | 10.68 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 3.13% |
| QQQ240119P00330000 | 2023-06-06 3:51PM EDT | 330.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 1.56% |
| QQQ240119P00335000 | 2023-06-06 4:09PM EDT | 335.00 | 12.91 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| QQQ240119P00340000 | 2023-06-06 3:21PM EDT | 340.00 | 14.28 | 0.00 | 0.00 | 0.00 | - | 3,023 | 0 | 1.56% |
| QQQ240119P00345000 | 2023-06-06 3:56PM EDT | 345.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| QQQ240119P00350000 | 2023-06-06 4:00PM EDT | 350.00 | 17.49 | 0.00 | 0.00 | 0.00 | - | 238 | 0 | 0.39% |
| QQQ240119P00355000 | 2023-06-06 4:00PM EDT | 355.00 | 19.24 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240119P00360000 | 2023-06-06 4:00PM EDT | 360.00 | 21.24 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240119P00365000 | 2023-06-06 10:21AM EDT | 365.00 | 24.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00370000 | 2023-06-06 3:48PM EDT | 370.00 | 26.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240119P00375000 | 2023-06-05 3:10PM EDT | 375.00 | 29.92 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| QQQ240119P00380000 | 2023-06-06 2:27PM EDT | 380.00 | 31.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00385000 | 2023-06-05 12:03PM EDT | 385.00 | 34.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00390000 | 2023-06-06 9:46AM EDT | 390.00 | 39.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00395000 | 2023-06-05 10:00AM EDT | 395.00 | 42.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119P00400000 | 2023-06-06 3:21PM EDT | 400.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240119P00405000 | 2023-06-02 3:41PM EDT | 405.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QQQ240119P00410000 | 2023-06-02 3:42PM EDT | 410.00 | 55.40 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QQQ240119P00415000 | 2023-06-05 2:18PM EDT | 415.00 | 59.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119P00420000 | 2023-06-05 2:50PM EDT | 420.00 | 65.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00425000 | 2023-05-05 10:17AM EDT | 425.00 | 104.10 | 69.92 | 70.48 | 0.00 | - | 1 | 0 | 11.72% |
| QQQ240119P00430000 | 2023-05-08 3:44PM EDT | 430.00 | 106.32 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ240119P00435000 | 2022-12-13 1:10PM EDT | 435.00 | 146.37 | 155.45 | 156.50 | 0.00 | - | 1 | 0 | 91.91% |
| QQQ240119P00440000 | 2023-05-24 1:22PM EDT | 440.00 | 109.26 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| QQQ240119P00445000 | 2022-12-13 12:06PM EDT | 445.00 | 153.49 | 163.50 | 168.50 | 0.00 | - | 2 | 0 | 94.22% |
| QQQ240119P00450000 | 2023-06-01 2:59PM EDT | 450.00 | 97.07 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240119P00455000 | 2023-03-08 4:12PM EDT | 455.00 | 158.43 | 136.64 | 137.33 | 0.00 | - | 4 | 0 | 61.15% |
| QQQ240119P00460000 | 2023-05-02 1:41PM EDT | 460.00 | 140.41 | 107.19 | 107.73 | 0.00 | - | 2 | 0 | 23.21% |
| QQQ240119P00465000 | 2023-01-11 12:32PM EDT | 465.00 | 189.90 | 165.17 | 166.56 | 0.00 | - | 2 | 0 | 80.46% |
| QQQ240119P00470000 | 2023-06-01 3:14PM EDT | 470.00 | 117.08 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240119P00475000 | 2023-05-24 4:14PM EDT | 475.00 | 143.25 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ240119P00480000 | 2023-06-05 2:18PM EDT | 480.00 | 124.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240119P00485000 | 2023-05-04 10:03AM EDT | 485.00 | 168.60 | 129.91 | 130.46 | 0.00 | - | 1 | 0 | 18.36% |
| QQQ240119P00490000 | 2022-10-31 10:46AM EDT | 490.00 | 212.24 | 207.12 | 209.22 | 0.00 | - | 4 | 0 | 100.93% |
| QQQ240119P00495000 | 2022-10-28 1:23PM EDT | 495.00 | 214.76 | 206.86 | 209.12 | 0.00 | - | 20 | 0 | 97.22% |
| QQQ240119P00500000 | 2023-06-02 2:03PM EDT | 500.00 | 144.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00505000 | 2023-06-01 4:08PM EDT | 505.00 | 152.49 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240119P00510000 | 2023-05-25 4:12PM EDT | 510.00 | 169.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240119P00515000 | 2023-02-21 4:47PM EDT | 515.00 | 220.50 | 205.05 | 205.84 | 0.00 | - | 1 | 0 | 80.30% |
| QQQ240119P00520000 | 2022-08-04 12:57PM EDT | 520.00 | 197.15 | 222.56 | 226.24 | 0.00 | - | 2 | 0 | 93.93% |
| QQQ240119P00525000 | 2022-07-26 12:35PM EDT | 525.00 | 229.93 | 206.24 | 209.36 | 0.00 | - | 1 | 1 | 74.75% |
| QQQ240119P00530000 | 2022-09-21 2:39PM EDT | 530.00 | 240.50 | 254.72 | 257.11 | 0.00 | - | 26 | 0 | 114.94% |
| QQQ240119P00535000 | 2023-05-08 10:08AM EDT | 535.00 | 213.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240119P00540000 | 2023-05-04 9:48AM EDT | 540.00 | 224.00 | 184.90 | 185.46 | 0.00 | - | 1 | 0 | 23.56% |
| QQQ240119P00545000 | 2022-10-07 12:30PM EDT | 545.00 | 274.86 | 279.61 | 281.26 | 0.00 | - | 5 | 0 | 125.91% |
| QQQ240119P00550000 | 2023-05-05 3:11PM EDT | 550.00 | 226.23 | 194.90 | 195.45 | 0.00 | - | 2 | 0 | 24.33% |
| QQQ240119P00555000 | 2022-05-16 12:36PM EDT | 555.00 | 255.46 | 270.74 | 275.05 | 0.00 | - | 1 | 0 | 111.75% |
| QQQ240119P00560000 | 2022-06-23 11:15AM EDT | 560.00 | 275.16 | 256.54 | 259.55 | 0.00 | - | 2 | 0 | 94.51% |
| QQQ240119P00565000 | 2022-05-31 3:07PM EDT | 565.00 | 256.65 | 282.89 | 285.87 | 0.00 | - | 5 | 0 | 114.60% |
| QQQ240119P00570000 | 2022-04-25 2:50PM EDT | 570.00 | 241.65 | 278.15 | 280.62 | 0.00 | - | 1 | 0 | 106.34% |
| QQQ240119P00575000 | 2022-05-20 12:51PM EDT | 575.00 | 292.72 | 298.63 | 302.05 | 0.00 | - | 5 | 0 | 121.43% |
| QQQ240119P00580000 | 2023-05-04 10:01AM EDT | 580.00 | 263.80 | 224.89 | 225.46 | 0.00 | - | 1 | 0 | 26.91% |
| QQQ240119P00585000 | 2022-05-23 1:52PM EDT | 585.00 | 292.21 | 302.00 | 306.05 | 0.00 | - | 28 | 14 | 117.20% |
| 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 | 118.71% |
| QQQ240119P00600000 | 2023-04-18 4:09PM EDT | 600.00 | 281.36 | 262.40 | 262.83 | 0.00 | - | 2 | 0 | 63.89% |
| QQQ240119P00605000 | 2023-06-06 1:45PM EDT | 605.00 | 250.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240119P00610000 | 2023-05-31 4:11PM EDT | 610.00 | 262.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.