Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.815,92 -570,17 (-1,49%) Nasdaq
15.657,82 -325,26 (-2,04%) Nikkei 225
38.144,38 -261,28 (-0,68%) Petrolio
81,17 -0,76 (-0,93%) Bitcoin EUR
56.355,86 -3.766,41 (-6,26%)
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'acquistoper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240531C00300000 | 2024-04-26 1:41PM EDT | 300.00 | 133.10 | 123.55 | 128.29 | 0.00 | - | 1 | 1 | 70.09% |
| QQQ240531C00305000 | 2024-04-26 3:59PM EDT | 305.00 | 127.96 | 118.70 | 123.22 | 0.00 | - | 4 | 5 | 67.69% |
| QQQ240531C00310000 | 2024-04-26 1:41PM EDT | 310.00 | 123.73 | 114.12 | 118.41 | 0.00 | - | 1 | 1 | 67.63% |
| QQQ240531C00320000 | 2024-04-24 10:48AM EDT | 320.00 | 109.55 | 104.16 | 108.47 | 0.00 | - | - | 1 | 62.38% |
| QQQ240531C00325000 | 2024-04-29 1:46PM EDT | 325.00 | 109.94 | 99.19 | 103.50 | 0.00 | - | 2 | 12 | 59.81% |
| QQQ240531C00340000 | 2024-04-19 4:03PM EDT | 340.00 | 77.26 | 84.36 | 88.61 | 0.00 | - | 1 | 1 | 52.49% |
| QQQ240531C00345000 | 2024-04-12 2:40PM EDT | 345.00 | 95.40 | 79.02 | 83.61 | 0.00 | - | 30 | 30 | 60.78% |
| QQQ240531C00350000 | 2024-04-30 11:55AM EDT | 350.00 | 81.24 | 74.06 | 78.70 | +9.18 | +12.74% | 5 | 25 | 58.06% |
| QQQ240531C00355000 | 2024-04-30 3:58PM EDT | 355.00 | 72.00 | 69.50 | 73.77 | +7.50 | +11.63% | 1 | 5 | 55.23% |
| QQQ240531C00360000 | 2024-04-19 1:13PM EDT | 360.00 | 60.58 | 64.10 | 68.63 | 0.00 | - | 13 | 13 | 51.56% |
| QQQ240531C00370000 | 2024-04-19 1:17PM EDT | 370.00 | 50.88 | 54.75 | 59.00 | 0.00 | - | 12 | 15 | 46.75% |
| QQQ240531C00375000 | 2024-04-19 12:14PM EDT | 375.00 | 45.15 | 49.88 | 54.16 | 0.00 | - | 13 | 13 | 44.17% |
| QQQ240531C00380000 | 2024-04-30 12:01PM EDT | 380.00 | 51.62 | 45.06 | 49.40 | -3.56 | -6.45% | 1 | 9 | 41.79% |
| QQQ240531C00385000 | 2024-04-25 4:06PM EDT | 385.00 | 47.58 | 40.00 | 44.47 | 0.00 | - | 1 | 101 | 38.78% |
| QQQ240531C00390000 | 2024-04-30 11:08AM EDT | 390.00 | 43.03 | 36.06 | 39.35 | -1.77 | -3.95% | 2 | 46 | 35.17% |
| QQQ240531C00395000 | 2024-04-30 11:04AM EDT | 395.00 | 38.70 | 31.06 | 35.19 | +0.55 | +1.44% | 20 | 14 | 34.23% |
| QQQ240531C00400000 | 2024-04-30 10:30AM EDT | 400.00 | 34.45 | 26.88 | 30.97 | -1.20 | -3.37% | 10 | 100 | 32.78% |
| QQQ240531C00405000 | 2024-04-30 12:17PM EDT | 405.00 | 28.50 | 22.84 | 26.74 | -3.51 | -10.97% | 1 | 42 | 31.01% |
| QQQ240531C00410000 | 2024-04-30 3:51PM EDT | 410.00 | 22.68 | 20.12 | 21.57 | -4.29 | -15.91% | 12 | 452 | 26.78% |
| QQQ240531C00413000 | 2024-04-30 9:39AM EDT | 413.00 | 23.31 | 17.66 | 19.70 | -1.65 | -6.61% | 3 | 19 | 26.90% |
| QQQ240531C00414000 | 2024-04-30 3:57PM EDT | 414.00 | 17.95 | 15.00 | 18.27 | -4.87 | -21.34% | 302 | 33 | 25.14% |
| QQQ240531C00415000 | 2024-04-30 1:30PM EDT | 415.00 | 19.08 | 16.23 | 18.08 | -4.32 | -18.46% | 303 | 736 | 26.05% |
| QQQ240531C00416000 | 2024-04-30 10:52AM EDT | 416.00 | 21.18 | 15.12 | 16.95 | +0.18 | +0.86% | 1 | 36 | 24.92% |
| QQQ240531C00417000 | 2024-04-30 4:01PM EDT | 417.00 | 15.20 | 14.83 | 16.24 | -5.50 | -26.57% | 3 | 390 | 24.67% |
| QQQ240531C00418000 | 2024-04-30 11:00AM EDT | 418.00 | 19.35 | 14.15 | 15.57 | -0.66 | -3.30% | 1 | 110 | 24.48% |
| QQQ240531C00419000 | 2024-04-30 11:22AM EDT | 419.00 | 17.40 | 13.49 | 15.10 | -2.30 | -11.68% | 8 | 85 | 24.68% |
| QQQ240531C00420000 | 2024-04-30 3:51PM EDT | 420.00 | 13.95 | 12.84 | 14.64 | -4.73 | -25.32% | 50 | 685 | 24.87% |
| QQQ240531C00421000 | 2024-04-30 2:05PM EDT | 421.00 | 15.41 | 10.31 | 13.05 | -2.60 | -14.44% | 5 | 95 | 22.71% |
| QQQ240531C00422500 | 2024-04-30 2:59PM EDT | 422.50 | 13.51 | 9.29 | 13.11 | -3.52 | -20.67% | 6 | 61 | 24.45% |
| QQQ240531C00423000 | 2024-04-30 3:51PM EDT | 423.00 | 12.00 | 9.00 | 13.00 | -4.74 | -28.32% | 2 | 159 | 24.74% |
| QQQ240531C00424000 | 2024-04-30 4:00PM EDT | 424.00 | 10.92 | 8.50 | 11.98 | -5.41 | -33.13% | 5 | 82 | 23.68% |
| QQQ240531C00425000 | 2024-04-30 4:05PM EDT | 425.00 | 10.95 | 7.93 | 12.06 | -3.78 | -25.66% | 103 | 737 | 24.83% |
| QQQ240531C00426000 | 2024-04-30 3:57PM EDT | 426.00 | 10.14 | 7.00 | 11.48 | -4.06 | -28.59% | 5 | 105 | 24.62% |
| QQQ240531C00427000 | 2024-04-30 3:46PM EDT | 427.00 | 9.39 | 6.62 | 10.89 | -5.07 | -35.06% | 51 | 404 | 24.36% |
| QQQ240531C00427500 | 2024-04-30 4:00PM EDT | 427.50 | 8.98 | 6.50 | 9.47 | -3.39 | -27.41% | 32 | 80 | 21.93% |
| QQQ240531C00428000 | 2024-04-30 4:05PM EDT | 428.00 | 8.90 | 6.00 | 10.62 | -4.23 | -32.22% | 196 | 280 | 24.72% |
| QQQ240531C00429000 | 2024-04-30 3:53PM EDT | 429.00 | 9.25 | 5.50 | 9.88 | -2.25 | -19.57% | 81 | 317 | 24.10% |
| QQQ240531C00430000 | 2024-04-30 3:59PM EDT | 430.00 | 8.01 | 6.71 | 9.78 | -4.36 | -35.25% | 519 | 1,128 | 24.75% |
| QQQ240531C00431000 | 2024-04-30 3:47PM EDT | 431.00 | 7.39 | 4.50 | 8.54 | -4.32 | -36.89% | 197 | 375 | 23.04% |
| QQQ240531C00432000 | 2024-04-30 3:31PM EDT | 432.00 | 8.13 | 4.08 | 8.92 | -2.70 | -24.93% | 120 | 303 | 24.65% |
| QQQ240531C00432500 | 2024-04-30 3:18PM EDT | 432.50 | 7.54 | 4.00 | 8.54 | -3.05 | -28.80% | 57 | 157 | 24.26% |
| QQQ240531C00433000 | 2024-04-30 4:01PM EDT | 433.00 | 6.16 | 4.99 | 8.04 | -4.32 | -41.22% | 205 | 212 | 23.61% |
| QQQ240531C00434000 | 2024-04-30 3:58PM EDT | 434.00 | 6.24 | 4.57 | 7.61 | -3.33 | -34.80% | 107 | 94 | 23.48% |
| QQQ240531C00435000 | 2024-04-30 4:14PM EDT | 435.00 | 5.40 | 3.00 | 7.16 | -3.84 | -41.56% | 343 | 1,017 | 23.28% |
| QQQ240531C00436000 | 2024-04-30 3:53PM EDT | 436.00 | 5.89 | 2.50 | 6.89 | -2.76 | -31.91% | 205 | 173 | 23.44% |
| QQQ240531C00437000 | 2024-04-30 3:47PM EDT | 437.00 | 5.95 | 2.00 | 6.43 | -1.62 | -21.40% | 60 | 340 | 23.15% |
| QQQ240531C00437500 | 2024-04-30 3:58PM EDT | 437.50 | 4.88 | 3.28 | 5.46 | -2.96 | -37.76% | 83 | 225 | 21.35% |
| QQQ240531C00438000 | 2024-04-30 4:14PM EDT | 438.00 | 4.30 | 2.00 | 6.05 | -3.10 | -41.89% | 190 | 206 | 23.01% |
| QQQ240531C00439000 | 2024-04-30 3:58PM EDT | 439.00 | 4.35 | 1.56 | 4.20 | -2.95 | -40.41% | 216 | 627 | 19.44% |
| QQQ240531C00440000 | 2024-04-30 4:13PM EDT | 440.00 | 3.82 | 3.21 | 5.06 | -2.80 | -42.30% | 159 | 1,394 | 22.10% |
| QQQ240531C00441000 | 2024-04-30 3:52PM EDT | 441.00 | 4.20 | 2.20 | 4.34 | -2.24 | -34.78% | 41 | 294 | 21.03% |
| QQQ240531C00442000 | 2024-04-30 3:37PM EDT | 442.00 | 4.05 | 0.91 | 3.36 | -2.01 | -33.17% | 56 | 367 | 19.20% |
| QQQ240531C00442500 | 2024-04-30 3:18PM EDT | 442.50 | 3.82 | 0.50 | 5.00 | -1.32 | -25.68% | 5 | 241 | 23.55% |
| QQQ240531C00443000 | 2024-04-30 3:37PM EDT | 443.00 | 3.76 | 1.66 | 3.06 | -1.51 | -28.65% | 66 | 194 | 19.00% |
| QQQ240531C00444000 | 2024-04-30 3:55PM EDT | 444.00 | 2.93 | 1.32 | 2.83 | -2.10 | -41.75% | 20 | 170 | 18.93% |
| QQQ240531C00445000 | 2024-04-30 4:06PM EDT | 445.00 | 2.69 | 1.52 | 2.57 | -1.91 | -41.52% | 187 | 1,261 | 18.75% |
| QQQ240531C00446000 | 2024-04-30 3:59PM EDT | 446.00 | 2.41 | 0.05 | 2.78 | -1.86 | -43.56% | 34 | 287 | 19.89% |
| QQQ240531C00447000 | 2024-04-30 4:01PM EDT | 447.00 | 2.33 | 0.01 | 2.77 | -1.59 | -40.56% | 15 | 564 | 20.40% |
| QQQ240531C00447500 | 2024-04-30 4:00PM EDT | 447.50 | 2.03 | 0.78 | 2.06 | -1.86 | -47.81% | 7 | 212 | 18.52% |
| QQQ240531C00448000 | 2024-04-30 1:03PM EDT | 448.00 | 2.58 | 0.01 | 1.96 | -1.05 | -28.93% | 8 | 105 | 18.45% |
| QQQ240531C00449000 | 2024-04-30 1:04PM EDT | 449.00 | 2.33 | 1.11 | 1.79 | -0.76 | -24.60% | 82 | 215 | 18.37% |
| QQQ240531C00450000 | 2024-04-30 4:05PM EDT | 450.00 | 1.65 | 1.00 | 1.61 | -1.59 | -49.07% | 2,190 | 1,431 | 18.22% |
| QQQ240531C00451000 | 2024-04-30 4:06PM EDT | 451.00 | 1.58 | 0.50 | 1.47 | -1.07 | -40.38% | 9 | 129 | 18.17% |
| QQQ240531C00452000 | 2024-04-30 2:26PM EDT | 452.00 | 1.69 | 0.01 | 1.33 | -1.11 | -39.64% | 48 | 427 | 18.08% |
| QQQ240531C00452500 | 2024-04-30 3:44PM EDT | 452.50 | 1.58 | 0.72 | 1.26 | -0.75 | -32.19% | 4 | 86 | 18.02% |
| QQQ240531C00453000 | 2024-04-30 2:46PM EDT | 453.00 | 1.23 | 0.00 | 1.20 | -0.99 | -44.59% | 31 | 210 | 17.99% |
| QQQ240531C00454000 | 2024-04-30 3:59PM EDT | 454.00 | 1.11 | 0.83 | 1.09 | -1.20 | -51.95% | 14 | 176 | 17.95% |
| QQQ240531C00455000 | 2024-04-30 4:01PM EDT | 455.00 | 1.51 | 0.09 | 0.97 | -0.53 | -25.98% | 44 | 1,076 | 17.82% |
| QQQ240531C00456000 | 2024-04-30 3:52PM EDT | 456.00 | 1.04 | 0.30 | 0.90 | -0.57 | -35.40% | 33 | 162 | 17.88% |
| QQQ240531C00457000 | 2024-04-30 4:00PM EDT | 457.00 | 0.73 | 0.50 | 0.79 | -0.84 | -53.50% | 103 | 260 | 17.71% |
| QQQ240531C00458000 | 2024-04-30 1:27PM EDT | 458.00 | 0.76 | 0.50 | 0.71 | -0.61 | -44.53% | 14 | 298 | 17.66% |
| QQQ240531C00460000 | 2024-04-30 4:13PM EDT | 460.00 | 0.56 | 0.10 | 0.57 | -0.71 | -55.91% | 682 | 1,234 | 17.55% |
| QQQ240531C00465000 | 2024-04-30 3:58PM EDT | 465.00 | 0.32 | 0.01 | 0.33 | -0.41 | -56.16% | 116 | 936 | 17.43% |
| QQQ240531C00470000 | 2024-04-30 3:55PM EDT | 470.00 | 0.19 | 0.00 | 1.39 | -0.18 | -48.65% | 57 | 888 | 25.90% |
| QQQ240531C00475000 | 2024-04-30 4:13PM EDT | 475.00 | 0.13 | 0.00 | 0.72 | -0.13 | -50.00% | 32 | 401 | 23.98% |
| QQQ240531C00480000 | 2024-04-30 3:54PM EDT | 480.00 | 0.07 | 0.00 | 0.69 | -0.06 | -46.15% | 21 | 1,058 | 25.49% |
| QQQ240531C00485000 | 2024-04-30 2:06PM EDT | 485.00 | 0.04 | 0.00 | 0.10 | -0.03 | -42.86% | 15 | 299 | 19.92% |
| QQQ240531C00490000 | 2024-04-30 10:55AM EDT | 490.00 | 0.04 | 0.01 | 1.45 | -0.01 | -20.00% | 8 | 1,579 | 33.75% |
| QQQ240531C00495000 | 2024-04-29 9:50AM EDT | 495.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 3 | 20 | 20.80% |
| QQQ240531C00500000 | 2024-04-30 4:06PM EDT | 500.00 | 0.52 | 0.00 | 0.30 | +0.50 | +2,500.00% | 2 | 113 | 27.78% |
| QQQ240531C00505000 | 2024-04-30 2:00PM EDT | 505.00 | 0.01 | 0.00 | 0.87 | -0.01 | -50.00% | 1 | 11 | 35.06% |
| QQQ240531C00510000 | 2024-04-26 10:16AM EDT | 510.00 | 0.02 | 0.00 | 0.20 | 0.00 | - | 1 | 13 | 28.81% |
| QQQ240531C00515000 | 2024-04-30 1:23PM EDT | 515.00 | 0.02 | 0.00 | 0.84 | 0.00 | - | 73 | 535 | 37.90% |
| QQQ240531C00520000 | 2024-04-30 12:22PM EDT | 520.00 | 0.01 | 0.00 | 1.87 | 0.00 | - | 1 | 14 | 46.44% |
Opzioni di venditaper31 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240531P00225000 | 2024-04-23 11:39AM EDT | 225.00 | 0.01 | 0.00 | 1.69 | 0.00 | - | 1 | 1 | 109.38% |
| QQQ240531P00235000 | 2024-04-17 3:04PM EDT | 235.00 | 0.05 | 0.00 | 1.69 | 0.00 | - | - | 2 | 102.64% |
| QQQ240531P00250000 | 2024-04-22 2:39PM EDT | 250.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 5 | 9 | 93.16% |
| QQQ240531P00265000 | 2024-04-19 11:45AM EDT | 265.00 | 0.08 | 0.00 | 1.51 | 0.00 | - | 30 | 31 | 82.47% |
| QQQ240531P00275000 | 2024-04-22 10:31AM EDT | 275.00 | 0.08 | 0.00 | 1.52 | 0.00 | - | - | 1 | 76.86% |
| QQQ240531P00280000 | 2024-04-26 11:39AM EDT | 280.00 | 0.04 | 0.01 | 0.25 | 0.00 | - | 3 | 1,365 | 58.01% |
| QQQ240531P00285000 | 2024-04-19 2:40PM EDT | 285.00 | 0.15 | 0.00 | 0.13 | 0.00 | - | 1 | 1 | 51.56% |
| QQQ240531P00290000 | 2024-04-29 9:30AM EDT | 290.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 28 | 50.00% |
| QQQ240531P00295000 | 2024-04-30 11:48AM EDT | 295.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 4 | 46.29% |
| QQQ240531P00300000 | 2024-04-30 1:28PM EDT | 300.00 | 0.07 | 0.00 | 1.15 | +0.02 | +40.00% | 300 | 41 | 60.47% |
| QQQ240531P00305000 | 2024-04-26 9:53AM EDT | 305.00 | 0.06 | 0.00 | 0.16 | 0.00 | - | 3 | 13 | 48.34% |
| QQQ240531P00310000 | 2024-04-30 3:52PM EDT | 310.00 | 0.07 | 0.00 | 0.17 | -0.02 | -22.22% | 1 | 18 | 46.53% |
| QQQ240531P00315000 | 2024-04-29 3:26PM EDT | 315.00 | 0.07 | 0.01 | 0.78 | 0.00 | - | 7 | 16 | 50.00% |
| QQQ240531P00320000 | 2024-04-30 12:22PM EDT | 320.00 | 0.09 | 0.00 | 0.79 | +0.01 | +12.50% | 1 | 38 | 53.49% |
| QQQ240531P00325000 | 2024-04-30 2:01PM EDT | 325.00 | 0.09 | 0.00 | 0.20 | +0.01 | +12.50% | 1 | 14 | 41.16% |
| QQQ240531P00330000 | 2024-04-29 3:40PM EDT | 330.00 | 0.11 | 0.04 | 0.82 | 0.00 | - | 3,503 | 3,567 | 48.88% |
| QQQ240531P00335000 | 2024-04-29 9:30AM EDT | 335.00 | 0.13 | 0.06 | 0.44 | 0.00 | - | 10 | 66 | 41.65% |
| QQQ240531P00340000 | 2024-04-30 2:17PM EDT | 340.00 | 0.15 | 0.07 | 0.26 | +0.03 | +25.00% | 250 | 226 | 36.33% |
| QQQ240531P00345000 | 2024-04-30 2:44PM EDT | 345.00 | 0.15 | 0.09 | 0.28 | -0.01 | -6.25% | 2 | 78 | 34.62% |
| QQQ240531P00350000 | 2024-04-30 4:07PM EDT | 350.00 | 0.21 | 0.02 | 0.85 | +0.06 | +40.00% | 23 | 325 | 39.45% |
| QQQ240531P00355000 | 2024-04-30 12:55PM EDT | 355.00 | 0.24 | 0.09 | 0.91 | +0.04 | +20.00% | 151 | 482 | 37.59% |
| QQQ240531P00360000 | 2024-04-30 3:12PM EDT | 360.00 | 0.28 | 0.20 | 0.40 | +0.06 | +27.27% | 46 | 151 | 30.13% |
| QQQ240531P00365000 | 2024-04-30 1:54PM EDT | 365.00 | 0.31 | 0.05 | 2.20 | +0.05 | +19.23% | 1 | 609 | 40.51% |
| QQQ240531P00370000 | 2024-04-30 4:05PM EDT | 370.00 | 0.46 | 0.05 | 0.47 | +0.11 | +31.43% | 150 | 960 | 26.64% |
| QQQ240531P00375000 | 2024-04-30 3:57PM EDT | 375.00 | 0.53 | 0.10 | 0.58 | +0.13 | +32.50% | 50 | 1,238 | 25.49% |
| QQQ240531P00380000 | 2024-04-30 4:07PM EDT | 380.00 | 0.65 | 0.50 | 0.75 | +0.16 | +32.65% | 357 | 1,912 | 24.56% |
| QQQ240531P00385000 | 2024-04-30 4:07PM EDT | 385.00 | 0.87 | 0.48 | 0.97 | +0.28 | +47.46% | 141 | 1,475 | 23.61% |
| QQQ240531P00390000 | 2024-04-30 4:05PM EDT | 390.00 | 1.18 | 0.75 | 1.35 | +0.28 | +31.11% | 685 | 2,638 | 23.10% |
| QQQ240531P00395000 | 2024-04-30 4:07PM EDT | 395.00 | 1.66 | 1.55 | 1.72 | +0.67 | +67.68% | 336 | 1,999 | 22.05% |
| QQQ240531P00400000 | 2024-04-30 4:11PM EDT | 400.00 | 2.14 | 1.60 | 4.10 | +0.81 | +60.90% | 2,420 | 3,266 | 26.75% |
| QQQ240531P00405000 | 2024-04-30 4:09PM EDT | 405.00 | 2.90 | 2.68 | 4.13 | +1.14 | +64.77% | 292 | 1,451 | 23.51% |
| QQQ240531P00407000 | 2024-04-30 4:01PM EDT | 407.00 | 3.50 | 1.45 | 3.46 | +1.12 | +47.06% | 28 | 210 | 20.40% |
| QQQ240531P00408000 | 2024-04-30 4:10PM EDT | 408.00 | 3.65 | 1.62 | 4.26 | +1.14 | +45.42% | 123 | 281 | 21.79% |
| QQQ240531P00409000 | 2024-04-30 4:01PM EDT | 409.00 | 3.69 | 2.39 | 3.94 | +1.37 | +59.05% | 25 | 45 | 20.29% |
| QQQ240531P00410000 | 2024-04-30 4:14PM EDT | 410.00 | 4.05 | 3.40 | 4.83 | +1.68 | +70.89% | 559 | 4,471 | 21.78% |
| QQQ240531P00411000 | 2024-04-30 3:47PM EDT | 411.00 | 3.46 | 3.05 | 5.34 | +0.86 | +33.08% | 23 | 19 | 22.25% |
| QQQ240531P00412000 | 2024-04-30 4:13PM EDT | 412.00 | 4.40 | 3.13 | 5.00 | +1.21 | +37.93% | 29 | 28 | 20.71% |
| QQQ240531P00413000 | 2024-04-30 3:44PM EDT | 413.00 | 3.93 | 2.81 | 4.84 | +1.13 | +40.36% | 24 | 218 | 19.59% |
| QQQ240531P00414000 | 2024-04-30 4:01PM EDT | 414.00 | 5.19 | 2.50 | 6.12 | +1.93 | +59.20% | 1,228 | 587 | 21.72% |
| QQQ240531P00415000 | 2024-04-30 4:11PM EDT | 415.00 | 5.30 | 3.09 | 6.20 | +2.12 | +66.67% | 655 | 1,045 | 21.09% |
| QQQ240531P00416000 | 2024-04-30 4:05PM EDT | 416.00 | 5.25 | 4.24 | 7.10 | +1.71 | +48.31% | 36 | 121 | 22.23% |
| QQQ240531P00417000 | 2024-04-30 4:00PM EDT | 417.00 | 5.90 | 4.56 | 7.82 | +2.02 | +52.06% | 1,072 | 1,002 | 22.92% |
| QQQ240531P00418000 | 2024-04-30 4:13PM EDT | 418.00 | 6.30 | 5.75 | 7.94 | +2.46 | +64.06% | 1,316 | 255 | 22.30% |
| QQQ240531P00419000 | 2024-04-30 2:46PM EDT | 419.00 | 5.28 | 5.22 | 8.08 | +1.20 | +29.41% | 11 | 275 | 21.71% |
| QQQ240531P00420000 | 2024-04-30 4:12PM EDT | 420.00 | 7.07 | 6.53 | 7.08 | +2.88 | +68.74% | 3,318 | 6,936 | 18.73% |
| QQQ240531P00421000 | 2024-04-30 4:00PM EDT | 421.00 | 7.13 | 7.11 | 9.01 | +2.33 | +48.54% | 62 | 240 | 21.79% |
| QQQ240531P00422500 | 2024-04-30 4:11PM EDT | 422.50 | 7.86 | 6.51 | 8.80 | +2.98 | +61.07% | 146 | 242 | 19.93% |
| QQQ240531P00423000 | 2024-04-30 4:04PM EDT | 423.00 | 7.53 | 6.71 | 8.40 | +2.11 | +38.93% | 95 | 962 | 18.62% |
| QQQ240531P00424000 | 2024-04-30 4:14PM EDT | 424.00 | 8.60 | 6.00 | 9.82 | +2.80 | +48.28% | 897 | 1,339 | 20.51% |
| QQQ240531P00425000 | 2024-04-30 4:14PM EDT | 425.00 | 8.84 | 7.75 | 9.67 | +3.31 | +59.86% | 488 | 1,507 | 19.17% |
| QQQ240531P00426000 | 2024-04-30 4:12PM EDT | 426.00 | 9.42 | 7.00 | 10.53 | +3.36 | +55.45% | 145 | 324 | 19.84% |
| QQQ240531P00427000 | 2024-04-30 3:58PM EDT | 427.00 | 9.57 | 7.50 | 11.20 | +3.05 | +46.78% | 135 | 221 | 20.10% |
| QQQ240531P00427500 | 2024-04-30 3:48PM EDT | 427.50 | 9.50 | 7.50 | 11.21 | +2.88 | +43.50% | 85 | 80 | 19.56% |
| QQQ240531P00428000 | 2024-04-30 4:11PM EDT | 428.00 | 10.38 | 8.00 | 11.49 | +3.53 | +51.53% | 947 | 374 | 19.56% |
| QQQ240531P00429000 | 2024-04-30 3:55PM EDT | 429.00 | 10.40 | 8.51 | 11.19 | +3.54 | +51.60% | 183 | 274 | 17.76% |
| QQQ240531P00430000 | 2024-04-30 4:00PM EDT | 430.00 | 11.43 | 9.00 | 12.83 | +4.26 | +59.41% | 1,632 | 1,532 | 19.92% |
| QQQ240531P00431000 | 2024-04-30 3:17PM EDT | 431.00 | 11.10 | 9.50 | 14.16 | +3.26 | +41.58% | 120 | 209 | 21.42% |
| QQQ240531P00432000 | 2024-04-30 4:05PM EDT | 432.00 | 12.55 | 11.16 | 14.73 | +4.60 | +57.86% | 298 | 538 | 21.33% |
| QQQ240531P00432500 | 2024-04-30 3:50PM EDT | 432.50 | 10.65 | 11.45 | 14.87 | +1.26 | +13.42% | 60 | 69 | 20.97% |
| QQQ240531P00433000 | 2024-04-30 12:46PM EDT | 433.00 | 11.00 | 11.75 | 14.30 | +2.03 | +22.63% | 66 | 152 | 19.08% |
| QQQ240531P00434000 | 2024-04-30 3:48PM EDT | 434.00 | 11.71 | 12.35 | 15.88 | +2.60 | +28.54% | 13 | 48 | 21.07% |
| QQQ240531P00435000 | 2024-04-30 12:39PM EDT | 435.00 | 13.53 | 12.97 | 16.61 | +4.28 | +46.27% | 115 | 126 | 21.23% |
| QQQ240531P00436000 | 2024-04-30 2:05PM EDT | 436.00 | 11.99 | 13.62 | 17.35 | +2.21 | +22.60% | 94 | 189 | 21.38% |
| QQQ240531P00437000 | 2024-04-30 2:05PM EDT | 437.00 | 12.55 | 14.29 | 18.00 | +1.80 | +16.74% | 6 | 48 | 21.31% |
| QQQ240531P00437500 | 2024-04-30 11:58AM EDT | 437.50 | 12.55 | 14.30 | 17.63 | -3.67 | -22.63% | 9 | 18 | 19.68% |
| QQQ240531P00438000 | 2024-04-30 11:58AM EDT | 438.00 | 12.85 | 14.64 | 18.67 | +0.65 | +5.33% | 5 | 115 | 21.25% |
| QQQ240531P00439000 | 2024-04-30 12:16PM EDT | 439.00 | 13.45 | 14.73 | 19.38 | +0.70 | +5.49% | 4 | 64 | 21.25% |
| QQQ240531P00440000 | 2024-04-30 3:48PM EDT | 440.00 | 15.39 | 15.13 | 19.69 | +2.90 | +23.22% | 28 | 167 | 20.27% |
| QQQ240531P00441000 | 2024-04-30 9:40AM EDT | 441.00 | 15.14 | 16.25 | 20.83 | +2.55 | +20.25% | 5 | 28 | 21.23% |
| QQQ240531P00442000 | 2024-04-29 1:06PM EDT | 442.00 | 13.65 | 17.35 | 21.50 | 0.00 | - | 1 | 61 | 21.05% |
| QQQ240531P00442500 | 2024-04-22 1:53PM EDT | 442.50 | 23.67 | 17.74 | 21.94 | 0.00 | - | 11 | 13 | 21.20% |
| QQQ240531P00443000 | 2024-04-26 10:35AM EDT | 443.00 | 15.58 | 18.14 | 22.41 | 0.00 | - | 2 | 49 | 21.43% |
| QQQ240531P00444000 | 2024-04-26 4:01PM EDT | 444.00 | 15.73 | 18.94 | 23.15 | 0.00 | - | 12 | 21 | 21.36% |
| QQQ240531P00445000 | 2024-04-30 12:32PM EDT | 445.00 | 18.09 | 19.74 | 23.62 | +1.64 | +9.97% | 27 | 656 | 20.54% |
| QQQ240531P00446000 | 2024-04-30 12:32PM EDT | 446.00 | 18.84 | 20.57 | 24.38 | -3.96 | -17.37% | 3 | 11 | 20.44% |
| QQQ240531P00447000 | 2024-04-30 9:56AM EDT | 447.00 | 17.34 | 21.42 | 25.28 | -0.96 | -5.25% | 10 | 35 | 20.69% |
| QQQ240531P00447500 | 2024-04-19 2:43PM EDT | 447.50 | 33.46 | 21.85 | 25.99 | 0.00 | - | 1 | 3 | 21.55% |
| QQQ240531P00448000 | 2024-04-29 1:31PM EDT | 448.00 | 17.14 | 22.29 | 26.46 | 0.00 | - | 4 | 11 | 21.74% |
| QQQ240531P00449000 | 2024-04-17 2:38PM EDT | 449.00 | 23.75 | 22.57 | 27.33 | 0.00 | - | 1 | 2 | 21.90% |
| QQQ240531P00450000 | 2024-04-30 3:57PM EDT | 450.00 | 25.38 | 24.07 | 28.30 | +5.68 | +28.83% | 35 | 52 | 22.33% |
| QQQ240531P00451000 | 2024-04-26 11:25AM EDT | 451.00 | 21.35 | 24.98 | 29.14 | 0.00 | - | 1 | 20 | 22.37% |
| QQQ240531P00452000 | 2024-04-25 12:33PM EDT | 452.00 | 30.58 | 25.91 | 30.18 | 0.00 | - | 6 | 10 | 23.00% |
| QQQ240531P00452500 | 2024-04-19 10:42AM EDT | 452.50 | 33.62 | 26.00 | 30.50 | 0.00 | - | 10 | 10 | 22.70% |
| QQQ240531P00453000 | 2024-04-22 9:52AM EDT | 453.00 | 35.04 | 26.85 | 31.00 | 0.00 | - | 13 | 13 | 22.95% |
| QQQ240531P00454000 | 2024-04-30 11:09AM EDT | 454.00 | 24.40 | 27.80 | 32.00 | -12.22 | -33.37% | 2 | 0 | 23.44% |
| QQQ240531P00455000 | 2024-04-22 2:17PM EDT | 455.00 | 34.64 | 28.77 | 32.98 | 0.00 | - | 21 | 0 | 23.87% |
| QQQ240531P00456000 | 2024-04-19 11:21AM EDT | 456.00 | 37.51 | 29.26 | 33.56 | 0.00 | - | 1 | 0 | 22.95% |
| QQQ240531P00457000 | 2024-04-16 3:56PM EDT | 457.00 | 26.25 | 30.19 | 34.94 | 0.00 | - | - | 0 | 24.70% |
| QQQ240531P00458000 | 2024-04-19 12:05PM EDT | 458.00 | 40.92 | 31.09 | 35.26 | 0.00 | - | 1 | 0 | 22.79% |
| QQQ240531P00460000 | 2024-04-25 9:33AM EDT | 460.00 | 41.70 | 33.27 | 37.17 | 0.00 | - | 1 | 0 | 23.33% |
| QQQ240531P00465000 | 2024-04-17 3:43PM EDT | 465.00 | 38.36 | 38.09 | 42.36 | 0.00 | - | 2 | 0 | 26.26% |
| QQQ240531P00480000 | 2024-04-29 3:49PM EDT | 480.00 | 48.31 | 53.30 | 57.63 | 0.00 | - | 4 | 4 | 33.61% |
| QQQ240531P00490000 | 2024-04-15 9:39AM EDT | 490.00 | 49.03 | 63.22 | 67.88 | 0.00 | - | 1 | 0 | 38.63% |
© 2024 Yahoo. Tutti i diritti riservati.