QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper15 marzo 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240315C00135000 | 2023-05-02 3:04PM EDT | 135.00 | 188.97 | 221.11 | 221.87 | 0.00 | - | 3 | 7 | 61.02% |
| QQQ240315C00140000 | 2023-03-13 11:20AM EDT | 140.00 | 157.84 | 179.79 | 180.52 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240315C00145000 | 2023-01-26 11:20AM EDT | 145.00 | 152.61 | 153.56 | 154.34 | 0.00 | - | - | 1 | 0.00% |
| QQQ240315C00150000 | 2023-05-30 12:48PM EDT | 150.00 | 205.41 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240315C00155000 | 2023-02-02 12:00PM EDT | 155.00 | 162.50 | 151.50 | 152.85 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ240315C00160000 | 2023-02-17 4:17PM EDT | 160.00 | 149.15 | 150.46 | 153.91 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ240315C00170000 | 2023-04-03 10:47AM EDT | 170.00 | 156.57 | 156.34 | 157.39 | 0.00 | - | - | 1 | 0.00% |
| QQQ240315C00175000 | 2023-05-30 11:23AM EDT | 175.00 | 182.00 | 0.00 | 0.00 | 0.00 | - | 27 | 157 | 0.00% |
| QQQ240315C00185000 | 2023-05-25 3:57PM EDT | 185.00 | 162.09 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ240315C00190000 | 2023-05-18 12:20PM EDT | 190.00 | 152.15 | 0.00 | 0.00 | 0.00 | - | 2 | 84 | 0.00% |
| QQQ240315C00195000 | 2023-06-01 4:07PM EDT | 195.00 | 164.78 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| QQQ240315C00200000 | 2023-06-05 12:16PM EDT | 200.00 | 164.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ240315C00205000 | 2023-05-12 9:30AM EDT | 205.00 | 130.65 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240315C00210000 | 2023-05-30 11:45AM EDT | 210.00 | 150.52 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240315C00215000 | 2023-02-02 11:57AM EDT | 215.00 | 108.52 | 98.40 | 99.66 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240315C00220000 | 2023-05-05 11:37AM EDT | 220.00 | 112.45 | 143.64 | 144.39 | 0.00 | - | 2 | 9 | 51.14% |
| QQQ240315C00225000 | 2023-06-05 10:45AM EDT | 225.00 | 140.70 | 0.00 | 0.00 | 0.00 | - | 5 | 30 | 0.00% |
| QQQ240315C00230000 | 2023-06-05 11:35AM EDT | 230.00 | 137.00 | 0.00 | 0.00 | 0.00 | - | 62 | 75 | 0.00% |
| QQQ240315C00235000 | 2023-05-02 11:35AM EDT | 235.00 | 96.47 | 125.71 | 126.30 | 0.00 | - | 2 | 55 | 40.86% |
| QQQ240315C00240000 | 2023-05-19 9:32AM EDT | 240.00 | 109.55 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| QQQ240315C00245000 | 2023-05-15 12:42PM EDT | 245.00 | 94.39 | 0.00 | 0.00 | 0.00 | - | 5 | 49 | 0.00% |
| QQQ240315C00250000 | 2023-05-30 3:57PM EDT | 250.00 | 112.21 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 0.00% |
| QQQ240315C00255000 | 2023-05-26 10:48AM EDT | 255.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| QQQ240315C00260000 | 2023-05-31 9:46AM EDT | 260.00 | 103.79 | 0.00 | 0.00 | 0.00 | - | 3 | 49 | 0.00% |
| QQQ240315C00265000 | 2023-05-30 1:53PM EDT | 265.00 | 99.07 | 0.00 | 0.00 | 0.00 | - | 4 | 368 | 0.00% |
| QQQ240315C00270000 | 2023-06-06 11:52AM EDT | 270.00 | 99.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,596 | 0.00% |
| QQQ240315C00275000 | 2023-06-05 1:32PM EDT | 275.00 | 96.43 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 0.00% |
| QQQ240315C00280000 | 2023-05-31 1:37PM EDT | 280.00 | 85.49 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| QQQ240315C00285000 | 2023-06-01 1:27PM EDT | 285.00 | 83.61 | 0.00 | 0.00 | 0.00 | - | 3 | 2,845 | 0.00% |
| QQQ240315C00290000 | 2023-06-05 10:45AM EDT | 290.00 | 83.37 | 0.00 | 0.00 | 0.00 | - | 3 | 894 | 0.00% |
| QQQ240315C00295000 | 2023-06-06 1:26PM EDT | 295.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 4 | 729 | 0.00% |
| QQQ240315C00300000 | 2023-06-06 12:00PM EDT | 300.00 | 74.11 | 0.00 | 0.00 | 0.00 | - | 3 | 2,452 | 0.00% |
| QQQ240315C00305000 | 2023-06-02 10:09AM EDT | 305.00 | 68.24 | 0.00 | 0.00 | 0.00 | - | 3 | 1,198 | 0.00% |
| QQQ240315C00310000 | 2023-05-30 11:41AM EDT | 310.00 | 64.01 | 0.00 | 0.00 | 0.00 | - | 6 | 840 | 0.00% |
| QQQ240315C00315000 | 2023-06-05 11:27AM EDT | 315.00 | 63.63 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 0.00% |
| QQQ240315C00316000 | 2023-05-25 1:40PM EDT | 316.00 | 50.09 | 0.00 | 0.00 | 0.00 | - | 2 | 141 | 0.00% |
| QQQ240315C00317000 | 2023-05-04 12:46PM EDT | 317.00 | 33.47 | 60.15 | 60.82 | 0.00 | - | 18 | 22 | 33.20% |
| QQQ240315C00318000 | 2023-05-26 3:57PM EDT | 318.00 | 55.65 | 0.00 | 0.00 | 0.00 | - | 4 | 145 | 0.00% |
| QQQ240315C00319000 | 2023-05-24 9:57AM EDT | 319.00 | 41.47 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 0.00% |
| QQQ240315C00320000 | 2023-06-02 10:01AM EDT | 320.00 | 56.37 | 0.00 | 0.00 | 0.00 | - | 4,000 | 4,973 | 0.00% |
| QQQ240315C00322000 | 2023-05-30 3:54PM EDT | 322.00 | 53.44 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 0.00% |
| QQQ240315C00323000 | 2023-06-01 11:00AM EDT | 323.00 | 51.81 | 0.00 | 0.00 | 0.00 | - | 40 | 111 | 0.00% |
| QQQ240315C00324000 | 2023-06-01 10:59AM EDT | 324.00 | 51.14 | 0.00 | 0.00 | 0.00 | - | 22 | 174 | 0.00% |
| QQQ240315C00325000 | 2023-06-02 2:02PM EDT | 325.00 | 54.83 | 0.00 | 0.00 | 0.00 | - | 2 | 68 | 0.00% |
| QQQ240315C00326000 | 2023-06-06 1:55PM EDT | 326.00 | 52.31 | 0.00 | 0.00 | 0.00 | - | 16 | 40 | 0.00% |
| QQQ240315C00327000 | 2023-06-05 9:39AM EDT | 327.00 | 53.40 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| QQQ240315C00328000 | 2023-06-06 9:59AM EDT | 328.00 | 51.12 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| QQQ240315C00329000 | 2023-06-01 12:28PM EDT | 329.00 | 49.41 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| QQQ240315C00330000 | 2023-06-06 12:29PM EDT | 330.00 | 50.25 | 0.00 | 0.00 | 0.00 | - | 1 | 6,354 | 0.00% |
| QQQ240315C00331000 | 2023-04-27 3:37PM EDT | 331.00 | 27.92 | 46.14 | 47.00 | 0.00 | - | 14 | 50 | 28.09% |
| QQQ240315C00332000 | 2023-06-02 11:18AM EDT | 332.00 | 49.26 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| QQQ240315C00333000 | 2023-06-01 11:32AM EDT | 333.00 | 45.11 | 0.00 | 0.00 | 0.00 | - | 4 | 144 | 0.00% |
| QQQ240315C00334000 | 2023-06-01 1:42PM EDT | 334.00 | 45.98 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 0.00% |
| QQQ240315C00335000 | 2023-06-06 1:40PM EDT | 335.00 | 46.38 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 0.00% |
| QQQ240315C00336000 | 2023-05-30 11:27AM EDT | 336.00 | 44.31 | 0.00 | 0.00 | 0.00 | - | 18 | 68 | 0.00% |
| QQQ240315C00337000 | 2023-05-26 11:24AM EDT | 337.00 | 39.86 | 0.00 | 0.00 | 0.00 | - | 3 | 996 | 0.00% |
| QQQ240315C00338000 | 2023-05-22 2:00PM EDT | 338.00 | 32.80 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.00% |
| QQQ240315C00339000 | 2023-05-25 1:19PM EDT | 339.00 | 34.46 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| QQQ240315C00340000 | 2023-06-06 1:40PM EDT | 340.00 | 42.88 | 0.00 | 0.00 | 0.00 | - | 1 | 6,117 | 0.00% |
| QQQ240315C00341000 | 2023-05-26 9:34AM EDT | 341.00 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| QQQ240315C00342000 | 2023-05-26 12:29PM EDT | 342.00 | 37.94 | 0.00 | 0.00 | 0.00 | - | 1,806 | 1,210 | 0.00% |
| QQQ240315C00343000 | 2023-05-25 11:57AM EDT | 343.00 | 31.15 | 0.00 | 0.00 | 0.00 | - | 14 | 32 | 0.00% |
| QQQ240315C00344000 | 2023-06-05 9:30AM EDT | 344.00 | 40.44 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ240315C00345000 | 2023-06-02 9:38AM EDT | 345.00 | 40.84 | 0.00 | 0.00 | 0.00 | - | 2 | 959 | 0.00% |
| QQQ240315C00346000 | 2023-06-02 1:47PM EDT | 346.00 | 39.72 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| QQQ240315C00347000 | 2023-05-30 9:42AM EDT | 347.00 | 38.66 | 0.00 | 0.00 | 0.00 | - | 4 | 910 | 0.00% |
| QQQ240315C00348000 | 2023-05-30 9:44AM EDT | 348.00 | 38.05 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| QQQ240315C00349000 | 2023-06-02 12:47PM EDT | 349.00 | 38.03 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ240315C00350000 | 2023-06-06 1:18PM EDT | 350.00 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,864 | 0.00% |
| QQQ240315C00351000 | 2023-06-05 3:48PM EDT | 351.00 | 36.27 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| QQQ240315C00352000 | 2023-06-02 3:45PM EDT | 352.00 | 35.68 | 0.00 | 0.00 | 0.00 | - | 13 | 2,014 | 0.00% |
| QQQ240315C00353000 | 2023-06-01 11:30AM EDT | 353.00 | 32.22 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ240315C00354000 | 2023-06-06 10:36AM EDT | 354.00 | 33.63 | 0.00 | 0.00 | 0.00 | - | 4 | 42 | 0.00% |
| QQQ240315C00355000 | 2023-06-06 4:05PM EDT | 355.00 | 33.28 | 0.00 | 0.00 | 0.00 | - | 99 | 884 | 0.01% |
| QQQ240315C00356000 | 2023-06-05 3:37PM EDT | 356.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 5 | 56 | 0.10% |
| QQQ240315C00357000 | 2023-06-05 12:00PM EDT | 357.00 | 34.10 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.20% |
| QQQ240315C00358000 | 2023-06-05 11:34AM EDT | 358.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.20% |
| QQQ240315C00359000 | 2023-06-01 1:58PM EDT | 359.00 | 30.29 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.39% |
| QQQ240315C00360000 | 2023-06-06 3:01PM EDT | 360.00 | 30.09 | 0.00 | 0.00 | 0.00 | - | 4 | 329 | 0.39% |
| QQQ240315C00361000 | 2023-04-28 2:47PM EDT | 361.00 | 13.89 | 27.36 | 27.87 | 0.00 | - | 4 | 8 | 24.58% |
| QQQ240315C00362000 | 2023-06-06 12:50PM EDT | 362.00 | 28.43 | 0.00 | 0.00 | 0.00 | - | 4 | 37 | 0.39% |
| QQQ240315C00363000 | 2023-06-06 12:50PM EDT | 363.00 | 27.92 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.78% |
| QQQ240315C00364000 | 2023-06-06 12:57PM EDT | 364.00 | 27.18 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
| QQQ240315C00365000 | 2023-06-06 12:56PM EDT | 365.00 | 26.77 | 0.00 | 0.00 | 0.00 | - | 5 | 245 | 0.78% |
| QQQ240315C00366000 | 2023-06-06 1:17PM EDT | 366.00 | 26.59 | 0.00 | 0.00 | 0.00 | - | 6 | 11 | 0.78% |
| QQQ240315C00367000 | 2023-06-06 1:08PM EDT | 367.00 | 25.77 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
| QQQ240315C00368000 | 2023-06-06 1:12PM EDT | 368.00 | 25.38 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 0.78% |
| QQQ240315C00369000 | 2023-06-06 1:10PM EDT | 369.00 | 24.77 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.78% |
| QQQ240315C00370000 | 2023-06-05 10:55AM EDT | 370.00 | 26.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2,563 | 0.78% |
| QQQ240315C00371000 | 2023-06-02 3:15PM EDT | 371.00 | 24.93 | 0.00 | 0.00 | 0.00 | - | 2 | 514 | 1.56% |
| QQQ240315C00372000 | 2023-06-05 9:47AM EDT | 372.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 1.56% |
| QQQ240315C00373000 | 2023-06-06 11:27AM EDT | 373.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 117 | 422 | 1.56% |
| QQQ240315C00374000 | 2023-06-06 10:56AM EDT | 374.00 | 22.63 | 0.00 | 0.00 | 0.00 | - | 402 | 720 | 1.56% |
| QQQ240315C00375000 | 2023-06-06 10:57AM EDT | 375.00 | 22.11 | 0.00 | 0.00 | 0.00 | - | 341 | 1,023 | 1.56% |
| QQQ240315C00376000 | 2023-06-01 3:07PM EDT | 376.00 | 21.62 | 0.00 | 0.00 | 0.00 | - | 1,028 | 465 | 1.56% |
| QQQ240315C00377000 | 2023-06-01 1:29PM EDT | 377.00 | 20.42 | 0.00 | 0.00 | 0.00 | - | 15 | 11 | 1.56% |
| QQQ240315C00378000 | 2023-06-06 1:09PM EDT | 378.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 1.56% |
| QQQ240315C00379000 | 2023-06-06 1:09PM EDT | 379.00 | 19.64 | 0.00 | 0.00 | 0.00 | - | 2 | 159 | 1.56% |
| QQQ240315C00380000 | 2023-06-06 2:45PM EDT | 380.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 101 | 20,229 | 1.56% |
| QQQ240315C00385000 | 2023-06-06 3:55PM EDT | 385.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 1.56% |
| QQQ240315C00390000 | 2023-06-06 3:19PM EDT | 390.00 | 15.16 | 0.00 | 0.00 | 0.00 | - | 2 | 450 | 3.13% |
| QQQ240315C00395000 | 2023-06-06 9:49AM EDT | 395.00 | 13.43 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 3.13% |
| QQQ240315C00400000 | 2023-06-06 9:39AM EDT | 400.00 | 11.25 | 0.00 | 0.00 | 0.00 | - | 50 | 923 | 3.13% |
| QQQ240315C00405000 | 2023-06-06 10:10AM EDT | 405.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 3.13% |
| QQQ240315C00410000 | 2023-06-02 2:03PM EDT | 410.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 14 | 217 | 3.13% |
| QQQ240315C00415000 | 2023-06-05 3:52PM EDT | 415.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 89 | 3.13% |
| QQQ240315C00420000 | 2023-06-05 2:40PM EDT | 420.00 | 6.51 | 0.00 | 0.00 | 0.00 | - | 22 | 448 | 3.13% |
| QQQ240315C00425000 | 2023-05-31 10:57AM EDT | 425.00 | 4.88 | 0.00 | 0.00 | 0.00 | - | 3 | 342 | 3.13% |
| QQQ240315C00430000 | 2023-06-05 9:57AM EDT | 430.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 1 | 9,979 | 3.13% |
| QQQ240315C00435000 | 2023-06-05 2:16PM EDT | 435.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 1 | 344 | 6.25% |
| QQQ240315C00440000 | 2023-06-05 2:13PM EDT | 440.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 19 | 294 | 6.25% |
| QQQ240315C00445000 | 2023-05-04 3:08PM EDT | 445.00 | 0.65 | 2.73 | 2.95 | 0.00 | - | 2 | 3 | 19.45% |
| QQQ240315C00450000 | 2023-06-06 11:37AM EDT | 450.00 | 2.28 | 0.00 | 0.00 | 0.00 | - | 19 | 960 | 6.25% |
| QQQ240315C00455000 | 2023-05-30 9:56AM EDT | 455.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| QQQ240315C00460000 | 2023-05-30 1:15PM EDT | 460.00 | 1.63 | 0.00 | 0.00 | 0.00 | - | 11 | 169 | 6.25% |
| QQQ240315C00465000 | 2023-05-26 3:37PM EDT | 465.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 2 | 45 | 6.25% |
| QQQ240315C00470000 | 2023-04-10 2:45PM EDT | 470.00 | 0.50 | 0.23 | 0.40 | 0.00 | - | - | 20 | 15.48% |
| QQQ240315C00475000 | 2023-05-25 11:06AM EDT | 475.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 30 | 49 | 6.25% |
| QQQ240315C00480000 | 2023-06-06 9:31AM EDT | 480.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 20 | 59 | 6.25% |
| QQQ240315C00485000 | 2023-06-02 11:16AM EDT | 485.00 | 0.62 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| QQQ240315C00490000 | 2023-05-22 9:30AM EDT | 490.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 40 | 6.25% |
| QQQ240315C00495000 | 2023-05-24 10:16AM EDT | 495.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| QQQ240315C00500000 | 2023-06-06 9:41AM EDT | 500.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 6.25% |
| QQQ240315C00520000 | 2023-06-06 3:49PM EDT | 520.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
Opzioni Putper15 marzo 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240315P00135000 | 2023-06-05 3:59PM EDT | 135.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 20 | 318 | 25.00% |
| QQQ240315P00140000 | 2023-06-02 9:48AM EDT | 140.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 1,251 | 25.00% |
| QQQ240315P00145000 | 2023-03-31 10:08AM EDT | 145.00 | 0.96 | 0.68 | 0.83 | 0.00 | - | 1 | 30 | 50.68% |
| QQQ240315P00150000 | 2023-04-27 4:01PM EDT | 150.00 | 0.88 | 0.44 | 0.68 | 0.00 | - | 6 | 149 | 47.44% |
| QQQ240315P00155000 | 2023-05-19 3:46PM EDT | 155.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 4 | 171 | 12.50% |
| QQQ240315P00160000 | 2023-06-02 2:07PM EDT | 160.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 12.50% |
| QQQ240315P00165000 | 2023-03-28 1:33PM EDT | 165.00 | 1.93 | 1.06 | 1.33 | 0.00 | - | 5 | 108 | 47.61% |
| QQQ240315P00170000 | 2023-06-05 1:51PM EDT | 170.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 89 | 12.50% |
| QQQ240315P00175000 | 2023-06-02 1:28PM EDT | 175.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 75 | 12.50% |
| QQQ240315P00180000 | 2023-06-05 3:57PM EDT | 180.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 10 | 5,237 | 12.50% |
| QQQ240315P00185000 | 2023-05-30 1:15PM EDT | 185.00 | 1.21 | 0.00 | 0.00 | 0.00 | - | 10 | 175 | 12.50% |
| QQQ240315P00190000 | 2023-06-05 9:56AM EDT | 190.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 570 | 12.50% |
| QQQ240315P00195000 | 2023-05-17 1:44PM EDT | 195.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 6 | 47 | 12.50% |
| QQQ240315P00200000 | 2023-06-06 2:19PM EDT | 200.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 8,285 | 12.50% |
| QQQ240315P00205000 | 2023-06-05 3:33PM EDT | 205.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 50 | 217 | 12.50% |
| QQQ240315P00210000 | 2023-06-05 1:51PM EDT | 210.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 13 | 266 | 12.50% |
| QQQ240315P00215000 | 2023-06-06 9:44AM EDT | 215.00 | 1.82 | 0.00 | 0.00 | 0.00 | - | 7 | 148 | 12.50% |
| QQQ240315P00220000 | 2023-06-06 9:42AM EDT | 220.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2,902 | 12.50% |
| QQQ240315P00225000 | 2023-06-06 4:13PM EDT | 225.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 49 | 3,318 | 12.50% |
| QQQ240315P00230000 | 2023-06-06 2:51PM EDT | 230.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 16 | 6,540 | 12.50% |
| QQQ240315P00235000 | 2023-05-23 10:42AM EDT | 235.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 2 | 473 | 12.50% |
| QQQ240315P00240000 | 2023-06-06 1:24PM EDT | 240.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 10 | 28,458 | 6.25% |
| QQQ240315P00245000 | 2023-06-06 3:16PM EDT | 245.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 44 | 5,485 | 6.25% |
| QQQ240315P00250000 | 2023-06-06 1:29PM EDT | 250.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 10,023 | 6.25% |
| QQQ240315P00255000 | 2023-06-05 12:10PM EDT | 255.00 | 3.77 | 0.00 | 0.00 | 0.00 | - | 10 | 3,955 | 6.25% |
| QQQ240315P00260000 | 2023-06-05 1:36PM EDT | 260.00 | 4.12 | 0.00 | 0.00 | 0.00 | - | 3 | 8,496 | 6.25% |
| QQQ240315P00265000 | 2023-06-02 2:07PM EDT | 265.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 5 | 510 | 6.25% |
| QQQ240315P00270000 | 2023-06-06 3:55PM EDT | 270.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 36 | 31,862 | 6.25% |
| QQQ240315P00275000 | 2023-06-06 3:59PM EDT | 275.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 4 | 2,042 | 6.25% |
| QQQ240315P00280000 | 2023-06-06 2:44PM EDT | 280.00 | 5.77 | 0.00 | 0.00 | 0.00 | - | 6 | 5,640 | 6.25% |
| QQQ240315P00285000 | 2023-06-06 12:43PM EDT | 285.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 80 | 7,380 | 6.25% |
| QQQ240315P00290000 | 2023-06-06 2:49PM EDT | 290.00 | 6.89 | 0.00 | 0.00 | 0.00 | - | 22 | 11,735 | 6.25% |
| QQQ240315P00295000 | 2023-06-05 3:42PM EDT | 295.00 | 7.87 | 0.00 | 0.00 | 0.00 | - | 3 | 3,925 | 3.13% |
| QQQ240315P00300000 | 2023-06-06 1:10PM EDT | 300.00 | 8.34 | 0.00 | 0.00 | 0.00 | - | 3 | 6,198 | 3.13% |
| QQQ240315P00305000 | 2023-06-05 12:02PM EDT | 305.00 | 9.33 | 0.00 | 0.00 | 0.00 | - | 2 | 6,456 | 3.13% |
| QQQ240315P00310000 | 2023-06-06 4:13PM EDT | 310.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | 22 | 1,902 | 3.13% |
| QQQ240315P00315000 | 2023-06-05 9:43AM EDT | 315.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,137 | 3.13% |
| QQQ240315P00316000 | 2023-06-05 12:02PM EDT | 316.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 3.13% |
| QQQ240315P00317000 | 2023-06-05 3:43PM EDT | 317.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 10 | 174 | 3.13% |
| QQQ240315P00318000 | 2023-05-18 12:15PM EDT | 318.00 | 16.87 | 0.00 | 0.00 | 0.00 | - | 1 | 337 | 3.13% |
| QQQ240315P00319000 | 2023-06-06 3:26PM EDT | 319.00 | 11.57 | 0.00 | 0.00 | 0.00 | - | 4 | 286 | 3.13% |
| QQQ240315P00320000 | 2023-06-06 3:03PM EDT | 320.00 | 11.73 | 0.00 | 0.00 | 0.00 | - | 4 | 7,185 | 3.13% |
| QQQ240315P00321000 | 2023-06-06 11:07AM EDT | 321.00 | 12.15 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 3.13% |
| QQQ240315P00322000 | 2023-05-30 9:40AM EDT | 322.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | 200 | 532 | 3.13% |
| QQQ240315P00323000 | 2023-05-30 9:47AM EDT | 323.00 | 14.25 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 3.13% |
| QQQ240315P00324000 | 2023-06-06 1:08PM EDT | 324.00 | 12.84 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 1.56% |
| QQQ240315P00325000 | 2023-06-06 1:08PM EDT | 325.00 | 13.05 | 0.00 | 0.00 | 0.00 | - | 4 | 4,104 | 1.56% |
| QQQ240315P00326000 | 2023-05-30 9:30AM EDT | 326.00 | 14.79 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 1.56% |
| QQQ240315P00327000 | 2023-06-05 11:06AM EDT | 327.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 1.56% |
| QQQ240315P00328000 | 2023-05-23 2:47PM EDT | 328.00 | 20.40 | 0.00 | 0.00 | 0.00 | - | 24 | 37 | 1.56% |
| QQQ240315P00329000 | 2023-05-26 12:30PM EDT | 329.00 | 16.90 | 0.00 | 0.00 | 0.00 | - | 19 | 141 | 1.56% |
| QQQ240315P00330000 | 2023-06-06 2:57PM EDT | 330.00 | 14.03 | 0.00 | 0.00 | 0.00 | - | 24 | 12,809 | 1.56% |
| QQQ240315P00331000 | 2023-06-05 11:25AM EDT | 331.00 | 14.67 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 1.56% |
| QQQ240315P00332000 | 2023-06-06 2:13PM EDT | 332.00 | 14.68 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 1.56% |
| QQQ240315P00333000 | 2023-06-05 2:34PM EDT | 333.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 1.56% |
| QQQ240315P00334000 | 2023-05-19 12:10PM EDT | 334.00 | 21.44 | 0.00 | 0.00 | 0.00 | - | 29 | 78 | 1.56% |
| QQQ240315P00335000 | 2023-06-06 2:09PM EDT | 335.00 | 15.55 | 0.00 | 0.00 | 0.00 | - | 3 | 161 | 1.56% |
| QQQ240315P00336000 | 2023-06-01 12:15PM EDT | 336.00 | 17.94 | 0.00 | 0.00 | 0.00 | - | 5 | 77 | 1.56% |
| QQQ240315P00337000 | 2023-06-06 1:46PM EDT | 337.00 | 16.04 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 1.56% |
| QQQ240315P00338000 | 2023-05-25 11:06AM EDT | 338.00 | 22.48 | 0.00 | 0.00 | 0.00 | - | 4 | 176 | 1.56% |
| QQQ240315P00339000 | 2023-06-01 11:03AM EDT | 339.00 | 19.49 | 0.00 | 0.00 | 0.00 | - | 35 | 210 | 1.56% |
| QQQ240315P00340000 | 2023-06-05 2:33PM EDT | 340.00 | 17.56 | 0.00 | 0.00 | 0.00 | - | 427 | 746 | 0.78% |
| QQQ240315P00341000 | 2023-06-06 1:57PM EDT | 341.00 | 17.38 | 0.00 | 0.00 | 0.00 | - | 13 | 103 | 0.78% |
| QQQ240315P00342000 | 2023-05-30 9:47AM EDT | 342.00 | 19.54 | 0.00 | 0.00 | 0.00 | - | 42 | 365 | 0.78% |
| QQQ240315P00343000 | 2023-06-06 2:37PM EDT | 343.00 | 17.79 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 0.78% |
| QQQ240315P00344000 | 2023-06-06 2:37PM EDT | 344.00 | 18.11 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.78% |
| QQQ240315P00345000 | 2023-06-06 2:49PM EDT | 345.00 | 18.40 | 0.00 | 0.00 | 0.00 | - | 7 | 181 | 0.78% |
| QQQ240315P00346000 | 2023-06-06 2:37PM EDT | 346.00 | 18.77 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 0.78% |
| QQQ240315P00347000 | 2023-06-06 2:37PM EDT | 347.00 | 19.10 | 0.00 | 0.00 | 0.00 | - | 8 | 161 | 0.78% |
| QQQ240315P00348000 | 2023-06-06 2:37PM EDT | 348.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | 12 | 255 | 0.39% |
| QQQ240315P00349000 | 2023-06-06 3:09PM EDT | 349.00 | 19.43 | 0.00 | 0.00 | 0.00 | - | 8 | 87 | 0.39% |
| QQQ240315P00350000 | 2023-06-06 3:45PM EDT | 350.00 | 19.91 | 0.00 | 0.00 | 0.00 | - | 28 | 767 | 0.39% |
| QQQ240315P00351000 | 2023-06-06 1:45PM EDT | 351.00 | 20.45 | 0.00 | 0.00 | 0.00 | - | 7 | 43 | 0.39% |
| QQQ240315P00352000 | 2023-06-06 2:37PM EDT | 352.00 | 20.84 | 0.00 | 0.00 | 0.00 | - | 32 | 75 | 0.20% |
| QQQ240315P00353000 | 2023-06-06 11:13AM EDT | 353.00 | 21.14 | 0.00 | 0.00 | 0.00 | - | 24 | 97 | 0.20% |
| QQQ240315P00354000 | 2023-06-06 2:37PM EDT | 354.00 | 21.58 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.10% |
| QQQ240315P00355000 | 2023-06-06 3:27PM EDT | 355.00 | 21.75 | 0.00 | 0.00 | 0.00 | - | 5 | 88 | 0.00% |
| QQQ240315P00356000 | 2023-06-06 2:37PM EDT | 356.00 | 22.35 | 0.00 | 0.00 | 0.00 | - | 9 | 35 | 0.00% |
| QQQ240315P00357000 | 2023-06-06 2:37PM EDT | 357.00 | 22.75 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| QQQ240315P00358000 | 2023-06-06 12:50PM EDT | 358.00 | 23.37 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ240315P00359000 | 2023-06-06 12:10PM EDT | 359.00 | 23.24 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 0.00% |
| QQQ240315P00360000 | 2023-06-06 2:37PM EDT | 360.00 | 23.97 | 0.00 | 0.00 | 0.00 | - | 31 | 324 | 0.00% |
| QQQ240315P00361000 | 2023-06-06 12:08PM EDT | 361.00 | 24.11 | 0.00 | 0.00 | 0.00 | - | 2 | 109 | 0.00% |
| QQQ240315P00362000 | 2023-06-06 2:37PM EDT | 362.00 | 24.82 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ240315P00363000 | 2023-06-06 12:50PM EDT | 363.00 | 25.49 | 0.00 | 0.00 | 0.00 | - | 4 | 44 | 0.00% |
| QQQ240315P00364000 | 2023-06-06 1:20PM EDT | 364.00 | 25.75 | 0.00 | 0.00 | 0.00 | - | 70 | 90 | 0.00% |
| QQQ240315P00365000 | 2023-06-06 2:45PM EDT | 365.00 | 26.17 | 0.00 | 0.00 | 0.00 | - | 11 | 190 | 0.00% |
| QQQ240315P00366000 | 2023-06-06 2:37PM EDT | 366.00 | 26.60 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 0.00% |
| QQQ240315P00368000 | 2023-06-06 1:31PM EDT | 368.00 | 27.49 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240315P00369000 | 2023-06-06 2:37PM EDT | 369.00 | 28.03 | 0.00 | 0.00 | 0.00 | - | 4 | 29 | 0.00% |
| QQQ240315P00370000 | 2023-06-06 1:45PM EDT | 370.00 | 28.47 | 0.00 | 0.00 | 0.00 | - | 4 | 48 | 0.00% |
| QQQ240315P00371000 | 2023-06-06 1:31PM EDT | 371.00 | 28.96 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ240315P00372000 | 2023-06-06 2:37PM EDT | 372.00 | 29.51 | 0.00 | 0.00 | 0.00 | - | 4 | 119 | 0.00% |
| QQQ240315P00373000 | 2023-06-01 11:13AM EDT | 373.00 | 33.76 | 0.00 | 0.00 | 0.00 | - | 2 | 33 | 0.00% |
| QQQ240315P00374000 | 2023-05-30 2:57PM EDT | 374.00 | 34.06 | 0.00 | 0.00 | 0.00 | - | 56 | 108 | 0.00% |
| QQQ240315P00375000 | 2023-05-30 1:11PM EDT | 375.00 | 34.57 | 0.00 | 0.00 | 0.00 | - | 22 | 26 | 0.00% |
| QQQ240315P00376000 | 2023-06-05 3:39PM EDT | 376.00 | 31.88 | 0.00 | 0.00 | 0.00 | - | 25 | 75 | 0.00% |
| QQQ240315P00377000 | 2023-06-06 11:41AM EDT | 377.00 | 32.17 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 0.00% |
| QQQ240315P00378000 | 2023-06-02 9:35AM EDT | 378.00 | 33.20 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| QQQ240315P00379000 | 2023-05-02 4:11PM EDT | 379.00 | 59.70 | 35.23 | 35.93 | 0.00 | - | 130 | 65 | 16.91% |
| QQQ240315P00380000 | 2023-06-05 2:12PM EDT | 380.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 76 | 89 | 0.00% |
| QQQ240315P00385000 | 2023-06-06 3:08PM EDT | 385.00 | 36.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240315P00390000 | 2023-06-01 1:49PM EDT | 390.00 | 42.80 | 0.00 | 0.00 | 0.00 | - | 235 | 149 | 0.00% |
| QQQ240315P00395000 | 2023-05-30 3:47PM EDT | 395.00 | 48.14 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240315P00400000 | 2023-06-02 11:34AM EDT | 400.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| QQQ240315P00405000 | 2023-03-02 2:22PM EDT | 405.00 | 114.76 | 83.05 | 84.65 | 0.00 | - | 2 | 3 | 42.31% |
| QQQ240315P00410000 | 2023-03-08 4:54PM EDT | 410.00 | 111.99 | 91.47 | 92.49 | 0.00 | - | 46 | 1 | 45.80% |
| QQQ240315P00415000 | 2022-11-03 11:42AM EDT | 415.00 | 152.65 | 121.44 | 123.58 | 0.00 | - | - | 0 | 67.10% |
| QQQ240315P00420000 | 2023-06-01 11:39AM EDT | 420.00 | 70.00 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240315P00435000 | 2022-12-12 12:03PM EDT | 435.00 | 153.35 | 155.42 | 159.70 | 0.00 | - | - | 0 | 83.59% |
| QQQ240315P00440000 | 2023-05-17 10:29AM EDT | 440.00 | 112.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240315P00450000 | 2023-05-02 4:11PM EDT | 450.00 | 130.68 | 97.10 | 97.82 | 0.00 | - | 147 | 0 | 19.67% |
| QQQ240315P00455000 | 2023-02-09 1:45PM EDT | 455.00 | 151.00 | 165.90 | 167.68 | 0.00 | - | - | 0 | 78.96% |
| QQQ240315P00460000 | 2023-04-12 2:19PM EDT | 460.00 | 143.99 | 135.07 | 135.81 | 0.00 | - | 1 | 0 | 50.16% |
| QQQ240315P00480000 | 2023-05-09 10:11AM EDT | 480.00 | 157.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240315P00515000 | 2023-06-01 11:39AM EDT | 515.00 | 165.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2023 Yahoo. Tutti i diritti riservati.