Italia markets open in 8 hours 57 minutes
Dow Jones
39.872,99 +66,22 (+0,17%) Nasdaq
16.832,62 +37,75 (+0,22%) Nikkei 225
38.946,93 -122,75 (-0,31%) EUR/USD
1,0859 -0,0002 (-0,02%) Bitcoin EUR
64.303,87 +164,33 (+0,26%) CMC Crypto 200
1.515,10 +26,56 (+1,78%)
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'acquistoper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240607C00220000 | 2024-05-06 3:24PM EDT | 220.00 | 220.07 | 236.18 | 236.58 | 0.00 | - | - | 5 | 151.90% |
| QQQ240607C00270000 | 2024-05-20 3:53PM EDT | 270.00 | 185.39 | 186.32 | 186.73 | 0.00 | - | 2 | 1 | 116.65% |
| QQQ240607C00300000 | 2024-05-17 1:12PM EDT | 300.00 | 152.52 | 156.42 | 156.82 | 0.00 | - | 1 | 1 | 97.66% |
| QQQ240607C00310000 | 2024-05-20 3:05PM EDT | 310.00 | 145.55 | 146.45 | 146.85 | 0.00 | - | 1 | 7 | 91.53% |
| QQQ240607C00315000 | 2024-04-29 4:03PM EDT | 315.00 | 120.10 | 141.46 | 141.87 | 0.00 | - | - | 1 | 88.50% |
| QQQ240607C00325000 | 2024-05-17 12:44PM EDT | 325.00 | 127.48 | 131.49 | 131.90 | 0.00 | - | 1 | 1 | 82.52% |
| QQQ240607C00340000 | 2024-05-01 11:20AM EDT | 340.00 | 83.46 | 116.55 | 116.95 | 0.00 | - | - | 1 | 73.83% |
| QQQ240607C00350000 | 2024-05-20 3:45PM EDT | 350.00 | 105.73 | 106.58 | 106.98 | 0.00 | - | 1 | 4 | 68.04% |
| QQQ240607C00355000 | 2024-05-08 9:30AM EDT | 355.00 | 84.56 | 101.60 | 102.00 | 0.00 | - | 1 | 1 | 65.21% |
| QQQ240607C00365000 | 2024-05-20 3:36PM EDT | 365.00 | 90.96 | 91.63 | 92.03 | 0.00 | - | 1 | 5 | 59.47% |
| QQQ240607C00370000 | 2024-05-10 11:44AM EDT | 370.00 | 72.51 | 86.65 | 87.05 | 0.00 | - | - | 1 | 56.69% |
| QQQ240607C00375000 | 2024-05-03 12:58PM EDT | 375.00 | 62.01 | 81.67 | 82.07 | 0.00 | - | 1 | 1 | 53.88% |
| QQQ240607C00380000 | 2024-05-17 9:55AM EDT | 380.00 | 72.93 | 76.70 | 77.09 | 0.00 | - | 8 | 23 | 51.15% |
| QQQ240607C00385000 | 2024-05-03 2:17PM EDT | 385.00 | 53.35 | 71.71 | 72.10 | 0.00 | - | 7 | 4 | 49.99% |
| QQQ240607C00390000 | 2024-05-17 9:55AM EDT | 390.00 | 62.99 | 66.74 | 67.13 | 0.00 | - | 8 | 12 | 47.17% |
| QQQ240607C00395000 | 2024-05-15 3:44PM EDT | 395.00 | 59.35 | 61.76 | 62.15 | 0.00 | - | 3 | 44 | 44.26% |
| QQQ240607C00400000 | 2024-05-17 3:59PM EDT | 400.00 | 52.84 | 56.79 | 57.18 | 0.00 | - | 20 | 76 | 41.43% |
| QQQ240607C00405000 | 2024-05-16 1:28PM EDT | 405.00 | 49.74 | 51.83 | 52.21 | 0.00 | - | 1 | 29 | 38.55% |
| QQQ240607C00407000 | 2024-05-20 12:09PM EDT | 407.00 | 48.93 | 49.84 | 50.22 | 0.00 | - | 5 | 51 | 37.39% |
| QQQ240607C00408000 | 2024-05-15 3:41PM EDT | 408.00 | 46.62 | 48.85 | 49.23 | 0.00 | - | 8 | 0 | 36.83% |
| QQQ240607C00410000 | 2024-05-21 11:09AM EDT | 410.00 | 45.95 | 46.86 | 47.24 | -0.18 | -0.39% | 1 | 17 | 35.66% |
| QQQ240607C00411000 | 2024-05-21 11:48AM EDT | 411.00 | 44.95 | 45.87 | 46.26 | +1.44 | +3.31% | 4 | 7 | 35.17% |
| QQQ240607C00412500 | 2024-05-13 10:12AM EDT | 412.50 | 32.87 | 44.39 | 44.77 | 0.00 | - | 4 | 5 | 34.29% |
| QQQ240607C00413000 | 2024-05-15 3:55PM EDT | 413.00 | 41.57 | 43.89 | 44.27 | 0.00 | - | 20 | 23 | 33.97% |
| QQQ240607C00414000 | 2024-05-21 3:35PM EDT | 414.00 | 42.95 | 42.90 | 43.28 | +14.37 | +50.28% | 2 | 2 | 33.41% |
| QQQ240607C00415000 | 2024-05-20 3:49PM EDT | 415.00 | 41.04 | 41.91 | 42.29 | 0.00 | - | 2 | 20 | 32.85% |
| QQQ240607C00416000 | 2024-05-17 12:39PM EDT | 416.00 | 37.49 | 40.92 | 41.30 | 0.00 | - | 2 | 19 | 32.28% |
| QQQ240607C00417000 | 2024-05-09 11:09AM EDT | 417.00 | 27.45 | 39.94 | 40.31 | 0.00 | - | 2 | 18 | 31.70% |
| QQQ240607C00417500 | 2024-05-13 2:59PM EDT | 417.50 | 28.18 | 39.44 | 39.82 | 0.00 | - | 1 | 44 | 31.45% |
| QQQ240607C00418000 | 2024-05-20 12:09PM EDT | 418.00 | 38.09 | 38.95 | 39.32 | 0.00 | - | 5 | 42 | 31.13% |
| QQQ240607C00419000 | 2024-05-07 11:36AM EDT | 419.00 | 26.44 | 37.96 | 38.34 | 0.00 | - | 11 | 29 | 30.60% |
| QQQ240607C00420000 | 2024-05-20 3:38PM EDT | 420.00 | 36.39 | 36.98 | 37.35 | 0.00 | - | 8 | 103 | 30.03% |
| QQQ240607C00421000 | 2024-05-17 11:03AM EDT | 421.00 | 32.68 | 36.00 | 36.37 | 0.00 | - | 3 | 60 | 29.49% |
| QQQ240607C00422000 | 2024-05-20 10:53AM EDT | 422.00 | 34.31 | 35.01 | 35.38 | 0.00 | - | 101 | 171 | 28.91% |
| QQQ240607C00422500 | 2024-05-20 10:53AM EDT | 422.50 | 33.84 | 34.52 | 34.89 | 0.00 | - | 100 | 104 | 28.64% |
| QQQ240607C00423000 | 2024-05-21 2:30PM EDT | 423.00 | 33.20 | 34.03 | 34.40 | +2.73 | +8.96% | 1 | 112 | 28.37% |
| QQQ240607C00424000 | 2024-05-20 2:08PM EDT | 424.00 | 31.32 | 33.05 | 33.42 | 0.00 | - | 1 | 190 | 27.82% |
| QQQ240607C00425000 | 2024-05-21 4:03PM EDT | 425.00 | 32.14 | 32.07 | 32.44 | +1.18 | +3.81% | 3 | 631 | 27.27% |
| QQQ240607C00426000 | 2024-05-20 10:55AM EDT | 426.00 | 30.25 | 31.10 | 31.46 | 0.00 | - | 2 | 270 | 26.72% |
| QQQ240607C00427000 | 2024-05-21 3:40PM EDT | 427.00 | 30.05 | 30.12 | 30.48 | +0.37 | +1.25% | 1 | 220 | 26.16% |
| QQQ240607C00427500 | 2024-05-20 11:11AM EDT | 427.50 | 28.70 | 29.63 | 30.00 | 0.00 | - | 1 | 73 | 25.93% |
| QQQ240607C00428000 | 2024-05-17 2:05PM EDT | 428.00 | 24.92 | 29.15 | 29.51 | 0.00 | - | 1 | 240 | 25.65% |
| QQQ240607C00429000 | 2024-05-20 2:38PM EDT | 429.00 | 27.51 | 28.18 | 28.54 | 0.00 | - | 2 | 209 | 25.12% |
| QQQ240607C00430000 | 2024-05-20 3:52PM EDT | 430.00 | 25.26 | 27.21 | 27.57 | -1.04 | -3.95% | 1 | 507 | 24.59% |
| QQQ240607C00431000 | 2024-05-17 12:12PM EDT | 431.00 | 23.15 | 26.25 | 26.61 | 0.00 | - | 10 | 76 | 24.09% |
| QQQ240607C00432000 | 2024-05-21 3:59PM EDT | 432.00 | 25.50 | 25.29 | 25.65 | +0.60 | +2.41% | 19 | 220 | 23.58% |
| QQQ240607C00432500 | 2024-05-20 10:54AM EDT | 432.50 | 24.18 | 24.81 | 25.18 | 0.00 | - | 1 | 123 | 23.37% |
| QQQ240607C00433000 | 2024-05-20 4:00PM EDT | 433.00 | 23.89 | 24.35 | 24.70 | 0.00 | - | 1 | 193 | 23.11% |
| QQQ240607C00434000 | 2024-05-21 2:44PM EDT | 434.00 | 22.73 | 23.40 | 23.75 | +0.04 | +0.18% | 2 | 165 | 22.62% |
| QQQ240607C00435000 | 2024-05-21 4:01PM EDT | 435.00 | 22.52 | 22.46 | 22.80 | +0.82 | +3.78% | 14 | 1,018 | 22.12% |
| QQQ240607C00436000 | 2024-05-17 3:14PM EDT | 436.00 | 21.33 | 21.52 | 21.86 | +3.25 | +17.98% | 5 | 154 | 21.64% |
| QQQ240607C00437000 | 2024-05-21 12:25PM EDT | 437.00 | 20.30 | 20.59 | 20.93 | -0.25 | -1.22% | 2 | 281 | 21.19% |
| QQQ240607C00437500 | 2024-05-21 3:50PM EDT | 437.50 | 19.86 | 20.13 | 20.47 | -0.37 | -1.83% | 2 | 87 | 20.98% |
| QQQ240607C00438000 | 2024-05-21 3:58PM EDT | 438.00 | 19.99 | 19.67 | 20.01 | +1.07 | +5.66% | 7 | 346 | 20.76% |
| QQQ240607C00439000 | 2024-05-21 4:12PM EDT | 439.00 | 19.00 | 18.76 | 19.10 | +1.24 | +6.98% | 2 | 790 | 20.34% |
| QQQ240607C00440000 | 2024-05-21 2:55PM EDT | 440.00 | 17.39 | 17.87 | 18.12 | +0.23 | +1.34% | 35 | 3,924 | 19.67% |
| QQQ240607C00441000 | 2024-05-20 3:44PM EDT | 441.00 | 16.59 | 16.98 | 17.22 | 0.00 | - | 12 | 378 | 19.25% |
| QQQ240607C00442000 | 2024-05-21 11:48AM EDT | 442.00 | 15.24 | 16.10 | 16.34 | -0.51 | -3.24% | 17 | 595 | 18.87% |
| QQQ240607C00443000 | 2024-05-21 2:19PM EDT | 443.00 | 14.75 | 15.24 | 15.47 | -0.15 | -1.01% | 1 | 375 | 18.51% |
| QQQ240607C00444000 | 2024-05-21 2:55PM EDT | 444.00 | 13.94 | 14.39 | 14.61 | -0.16 | -1.13% | 20 | 3,332 | 18.13% |
| QQQ240607C00445000 | 2024-05-21 3:44PM EDT | 445.00 | 13.81 | 13.58 | 13.77 | +0.82 | +6.31% | 33 | 4,123 | 17.79% |
| QQQ240607C00446000 | 2024-05-21 3:37PM EDT | 446.00 | 12.67 | 12.73 | 12.94 | +0.26 | +2.10% | 2 | 300 | 17.45% |
| QQQ240607C00447000 | 2024-05-21 3:47PM EDT | 447.00 | 11.72 | 11.95 | 12.13 | +0.26 | +2.27% | 34 | 226 | 17.13% |
| QQQ240607C00447500 | 2024-05-20 12:22PM EDT | 447.50 | 11.07 | 11.56 | 11.74 | 0.00 | - | 8 | 266 | 16.99% |
| QQQ240607C00448000 | 2024-05-21 3:40PM EDT | 448.00 | 11.09 | 11.17 | 11.35 | +0.34 | +3.16% | 38 | 823 | 16.85% |
| QQQ240607C00449000 | 2024-05-21 10:42AM EDT | 449.00 | 9.85 | 10.42 | 10.59 | -0.32 | -3.15% | 54 | 1,092 | 16.57% |
| QQQ240607C00450000 | 2024-05-21 3:47PM EDT | 450.00 | 9.91 | 9.73 | 9.84 | +0.64 | +6.90% | 491 | 8,783 | 16.29% |
| QQQ240607C00451000 | 2024-05-21 3:57PM EDT | 451.00 | 9.13 | 8.98 | 9.12 | -0.06 | -0.65% | 57 | 192 | 16.02% |
| QQQ240607C00452000 | 2024-05-21 3:37PM EDT | 452.00 | 8.37 | 8.30 | 8.43 | +0.14 | +1.70% | 122 | 740 | 15.79% |
| QQQ240607C00452500 | 2024-05-21 3:36PM EDT | 452.50 | 7.98 | 7.97 | 8.08 | -0.06 | -0.75% | 17 | 239 | 15.64% |
| QQQ240607C00453000 | 2024-05-21 3:36PM EDT | 453.00 | 7.73 | 7.64 | 7.76 | +0.43 | +5.89% | 65 | 1,240 | 15.55% |
| QQQ240607C00454000 | 2024-05-21 3:36PM EDT | 454.00 | 7.09 | 7.02 | 7.12 | +0.22 | +3.20% | 305 | 657 | 15.33% |
| QQQ240607C00455000 | 2024-05-21 4:09PM EDT | 455.00 | 6.55 | 6.43 | 6.51 | +0.53 | +8.80% | 581 | 3,205 | 15.12% |
| QQQ240607C00456000 | 2024-05-21 4:05PM EDT | 456.00 | 5.87 | 5.88 | 5.92 | +0.03 | +0.51% | 246 | 196 | 14.90% |
| QQQ240607C00457000 | 2024-05-21 3:41PM EDT | 457.00 | 5.42 | 5.33 | 5.38 | +0.10 | +1.88% | 193 | 133 | 14.74% |
| QQQ240607C00458000 | 2024-05-21 3:58PM EDT | 458.00 | 4.95 | 4.83 | 4.87 | +0.38 | +8.32% | 116 | 379 | 14.59% |
| QQQ240607C00459000 | 2024-05-21 3:48PM EDT | 459.00 | 4.21 | 4.35 | 4.40 | -0.15 | -3.44% | 105 | 334 | 14.46% |
| QQQ240607C00460000 | 2024-05-21 4:06PM EDT | 460.00 | 3.92 | 3.91 | 3.95 | +0.22 | +5.95% | 171 | 5,029 | 14.32% |
| QQQ240607C00461000 | 2024-05-21 11:58AM EDT | 461.00 | 3.23 | 3.49 | 3.53 | -0.19 | -5.56% | 31 | 344 | 14.19% |
| QQQ240607C00462000 | 2024-05-21 3:59PM EDT | 462.00 | 3.20 | 3.11 | 3.15 | +0.04 | +1.27% | 24 | 170 | 14.08% |
| QQQ240607C00463000 | 2024-05-21 3:41PM EDT | 463.00 | 2.74 | 2.76 | 2.79 | +0.11 | +4.18% | 47 | 314 | 13.95% |
| QQQ240607C00464000 | 2024-05-21 3:19PM EDT | 464.00 | 2.42 | 2.44 | 2.47 | -0.13 | -5.10% | 109 | 474 | 13.86% |
| QQQ240607C00465000 | 2024-05-21 4:11PM EDT | 465.00 | 2.21 | 2.15 | 2.18 | +0.01 | +0.45% | 141 | 2,563 | 13.78% |
| QQQ240607C00466000 | 2024-05-21 2:30PM EDT | 466.00 | 1.85 | 1.88 | 1.91 | -0.02 | -1.07% | 20 | 232 | 13.69% |
| QQQ240607C00470000 | 2024-05-21 4:05PM EDT | 470.00 | 1.10 | 1.08 | 1.11 | -0.08 | -6.78% | 1,373 | 2,871 | 13.51% |
| QQQ240607C00475000 | 2024-05-21 4:14PM EDT | 475.00 | 0.52 | 0.52 | 0.54 | -0.06 | -10.34% | 103 | 1,244 | 13.50% |
| QQQ240607C00480000 | 2024-05-21 4:12PM EDT | 480.00 | 0.26 | 0.24 | 0.26 | -0.01 | -3.70% | 87 | 594 | 13.70% |
| QQQ240607C00485000 | 2024-05-21 4:07PM EDT | 485.00 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 37 | 390 | 14.09% |
| QQQ240607C00490000 | 2024-05-21 2:57PM EDT | 490.00 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 12 | 574 | 14.89% |
| QQQ240607C00495000 | 2024-05-21 2:18PM EDT | 495.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 2 | 760 | 15.72% |
| QQQ240607C00500000 | 2024-05-21 10:35AM EDT | 500.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 20 | 790 | 16.90% |
| QQQ240607C00505000 | 2024-05-16 12:07PM EDT | 505.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | - | 533 | 17.97% |
| QQQ240607C00510000 | 2024-05-16 10:50AM EDT | 510.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 67 | 91 | 18.56% |
| QQQ240607C00515000 | 2024-05-17 1:25PM EDT | 515.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 14 | 22 | 23.05% |
| QQQ240607C00520000 | 2024-05-20 9:57AM EDT | 520.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 500 | 21.49% |
Opzioni di venditaper7 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240607P00265000 | 2024-05-09 1:42PM EDT | 265.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 10 | 10 | 85.16% |
| QQQ240607P00280000 | 2024-05-20 10:30AM EDT | 280.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 4 | 8 | 77.15% |
| QQQ240607P00285000 | 2024-05-09 9:30AM EDT | 285.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 1 | 1 | 74.61% |
| QQQ240607P00290000 | 2024-05-01 3:17PM EDT | 290.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | - | 2 | 71.88% |
| QQQ240607P00300000 | 2024-05-10 2:44PM EDT | 300.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 254 | 56.25% |
| QQQ240607P00305000 | 2024-05-10 12:52PM EDT | 305.00 | 0.03 | 0.00 | 0.08 | 0.00 | - | 4 | 17 | 64.45% |
| QQQ240607P00310000 | 2024-05-20 10:09AM EDT | 310.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 20 | 41 | 62.11% |
| QQQ240607P00315000 | 2024-05-14 2:25PM EDT | 315.00 | 0.03 | 0.01 | 0.08 | 0.00 | - | 8 | 19 | 60.35% |
| QQQ240607P00320000 | 2024-05-20 9:31AM EDT | 320.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 8 | 37 | 57.42% |
| QQQ240607P00325000 | 2024-05-20 10:47AM EDT | 325.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 100 | 295 | 54.30% |
| QQQ240607P00330000 | 2024-05-21 9:31AM EDT | 330.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 9 | 3,017 | 49.61% |
| QQQ240607P00335000 | 2024-05-17 1:26PM EDT | 335.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 50 | 308 | 47.27% |
| QQQ240607P00340000 | 2024-05-20 11:15AM EDT | 340.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 235 | 46.88% |
| QQQ240607P00345000 | 2024-05-21 9:37AM EDT | 345.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 9 | 1,742 | 44.92% |
| QQQ240607P00350000 | 2024-05-20 10:26AM EDT | 350.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 32 | 3,514 | 42.58% |
| QQQ240607P00355000 | 2024-05-20 9:41AM EDT | 355.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 7 | 130 | 42.77% |
| QQQ240607P00360000 | 2024-05-20 12:50PM EDT | 360.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 4,279 | 39.65% |
| QQQ240607P00365000 | 2024-05-21 11:43AM EDT | 365.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 11 | 219 | 37.50% |
| QQQ240607P00370000 | 2024-05-21 4:05PM EDT | 370.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 141 | 151 | 36.33% |
| QQQ240607P00375000 | 2024-05-21 1:49PM EDT | 375.00 | 0.05 | 0.04 | 0.06 | -0.02 | -28.57% | 33 | 70 | 34.86% |
| QQQ240607P00380000 | 2024-05-20 3:17PM EDT | 380.00 | 0.07 | 0.05 | 0.06 | 0.00 | - | 1 | 876 | 32.72% |
| QQQ240607P00385000 | 2024-05-21 10:25AM EDT | 385.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 4 | 494 | 31.15% |
| QQQ240607P00390000 | 2024-05-21 12:01PM EDT | 390.00 | 0.07 | 0.06 | 0.08 | -0.02 | -22.22% | 55 | 2,157 | 29.49% |
| QQQ240607P00395000 | 2024-05-21 2:43PM EDT | 395.00 | 0.08 | 0.07 | 0.08 | -0.02 | -20.00% | 8 | 1,507 | 27.34% |
| QQQ240607P00400000 | 2024-05-21 3:40PM EDT | 400.00 | 0.09 | 0.08 | 0.10 | -0.02 | -18.18% | 263 | 1,900 | 25.98% |
| QQQ240607P00405000 | 2024-05-21 3:36PM EDT | 405.00 | 0.12 | 0.10 | 0.11 | -0.01 | -7.69% | 49 | 1,733 | 24.12% |
| QQQ240607P00407000 | 2024-05-21 3:16PM EDT | 407.00 | 0.12 | 0.11 | 0.12 | -0.03 | -20.00% | 32 | 9,851 | 23.54% |
| QQQ240607P00408000 | 2024-05-20 10:55AM EDT | 408.00 | 0.17 | 0.11 | 0.12 | 0.00 | - | 6 | 420 | 23.05% |
| QQQ240607P00409000 | 2024-05-21 3:33PM EDT | 409.00 | 0.13 | 0.12 | 0.13 | -0.03 | -18.75% | 9 | 245 | 22.90% |
| QQQ240607P00410000 | 2024-05-21 3:58PM EDT | 410.00 | 0.12 | 0.12 | 0.13 | -0.04 | -25.00% | 196 | 1,738 | 22.46% |
| QQQ240607P00411000 | 2024-05-21 9:30AM EDT | 411.00 | 0.19 | 0.13 | 0.14 | 0.00 | - | 1 | 913 | 22.22% |
| QQQ240607P00412500 | 2024-05-20 1:19PM EDT | 412.50 | 0.18 | 0.14 | 0.15 | 0.00 | - | 2 | 422 | 21.78% |
| QQQ240607P00413000 | 2024-05-21 10:02AM EDT | 413.00 | 0.18 | 0.14 | 0.15 | -0.01 | -5.26% | 1 | 332 | 21.56% |
| QQQ240607P00414000 | 2024-05-21 10:04AM EDT | 414.00 | 0.18 | 0.14 | 0.16 | -0.02 | -10.00% | 23 | 103 | 21.31% |
| QQQ240607P00415000 | 2024-05-21 4:02PM EDT | 415.00 | 0.16 | 0.15 | 0.16 | -0.05 | -23.81% | 41 | 6,720 | 20.85% |
| QQQ240607P00416000 | 2024-05-21 10:20AM EDT | 416.00 | 0.20 | 0.15 | 0.17 | -0.06 | -23.08% | 9 | 148 | 20.61% |
| QQQ240607P00417000 | 2024-05-21 3:51PM EDT | 417.00 | 0.19 | 0.17 | 0.18 | -0.04 | -17.39% | 16 | 401 | 20.31% |
| QQQ240607P00417500 | 2024-05-20 9:57AM EDT | 417.50 | 0.26 | 0.17 | 0.18 | 0.00 | - | 2 | 550 | 20.07% |
| QQQ240607P00418000 | 2024-05-21 3:07PM EDT | 418.00 | 0.20 | 0.18 | 0.19 | -0.05 | -20.00% | 12 | 469 | 20.02% |
| QQQ240607P00419000 | 2024-05-21 4:07PM EDT | 419.00 | 0.20 | 0.19 | 0.20 | -0.07 | -25.93% | 22 | 409 | 19.73% |
| QQQ240607P00420000 | 2024-05-21 4:02PM EDT | 420.00 | 0.21 | 0.20 | 0.21 | -0.05 | -19.23% | 367 | 5,741 | 19.41% |
| QQQ240607P00421000 | 2024-05-21 12:21PM EDT | 421.00 | 0.25 | 0.21 | 0.22 | -0.07 | -21.87% | 15 | 277 | 19.09% |
| QQQ240607P00422000 | 2024-05-21 3:45PM EDT | 422.00 | 0.24 | 0.22 | 0.23 | -0.07 | -22.58% | 14 | 230 | 18.75% |
| QQQ240607P00422500 | 2024-05-21 10:01AM EDT | 422.50 | 0.31 | 0.23 | 0.24 | -0.13 | -29.55% | 1 | 298 | 18.65% |
| QQQ240607P00423000 | 2024-05-21 3:32PM EDT | 423.00 | 0.27 | 0.24 | 0.25 | -0.05 | -15.62% | 26 | 737 | 18.56% |
| QQQ240607P00424000 | 2024-05-21 3:31PM EDT | 424.00 | 0.28 | 0.25 | 0.26 | -0.12 | -30.00% | 21 | 854 | 18.19% |
| QQQ240607P00425000 | 2024-05-21 4:07PM EDT | 425.00 | 0.28 | 0.27 | 0.28 | -0.11 | -28.21% | 128 | 2,298 | 17.95% |
| QQQ240607P00426000 | 2024-05-21 1:49PM EDT | 426.00 | 0.34 | 0.29 | 0.31 | -0.06 | -15.00% | 5 | 504 | 17.80% |
| QQQ240607P00427000 | 2024-05-21 10:39AM EDT | 427.00 | 0.40 | 0.31 | 0.32 | -0.04 | -9.09% | 179 | 543 | 17.41% |
| QQQ240607P00427500 | 2024-05-21 1:59PM EDT | 427.50 | 0.37 | 0.32 | 0.34 | -0.11 | -22.92% | 28 | 469 | 17.36% |
| QQQ240607P00428000 | 2024-05-21 1:50PM EDT | 428.00 | 0.36 | 0.34 | 0.35 | -0.11 | -23.40% | 93 | 855 | 17.20% |
| QQQ240607P00429000 | 2024-05-21 3:07PM EDT | 429.00 | 0.41 | 0.36 | 0.37 | -0.09 | -18.00% | 65 | 10,046 | 16.87% |
| QQQ240607P00430000 | 2024-05-21 4:07PM EDT | 430.00 | 0.40 | 0.39 | 0.40 | -0.12 | -23.08% | 3,400 | 1,898 | 16.63% |
| QQQ240607P00431000 | 2024-05-21 12:22PM EDT | 431.00 | 0.50 | 0.42 | 0.43 | -0.11 | -18.03% | 7 | 496 | 16.36% |
| QQQ240607P00432000 | 2024-05-21 3:47PM EDT | 432.00 | 0.51 | 0.46 | 0.47 | -0.11 | -17.74% | 80 | 525 | 16.14% |
| QQQ240607P00432500 | 2024-05-21 12:14PM EDT | 432.50 | 0.56 | 0.48 | 0.49 | -0.09 | -13.85% | 31 | 650 | 16.02% |
| QQQ240607P00433000 | 2024-05-21 4:12PM EDT | 433.00 | 0.51 | 0.51 | 0.52 | -0.18 | -26.09% | 68 | 720 | 15.97% |
| QQQ240607P00434000 | 2024-05-21 1:53PM EDT | 434.00 | 0.64 | 0.55 | 0.56 | -0.14 | -17.95% | 19 | 1,001 | 15.69% |
| QQQ240607P00435000 | 2024-05-21 3:43PM EDT | 435.00 | 0.65 | 0.61 | 0.62 | -0.17 | -20.73% | 256 | 3,595 | 15.52% |
| QQQ240607P00436000 | 2024-05-21 3:53PM EDT | 436.00 | 0.71 | 0.67 | 0.68 | -0.23 | -24.47% | 22 | 850 | 15.31% |
| QQQ240607P00437000 | 2024-05-21 3:58PM EDT | 437.00 | 0.74 | 0.73 | 0.75 | -0.21 | -22.11% | 67 | 321 | 15.11% |
| QQQ240607P00437500 | 2024-05-21 3:42PM EDT | 437.50 | 0.81 | 0.77 | 0.78 | -0.29 | -26.36% | 229 | 469 | 14.98% |
| QQQ240607P00438000 | 2024-05-21 3:00PM EDT | 438.00 | 0.92 | 0.81 | 0.83 | -0.23 | -20.00% | 32 | 616 | 14.94% |
| QQQ240607P00439000 | 2024-05-21 12:40PM EDT | 439.00 | 1.09 | 0.89 | 0.92 | -0.12 | -9.92% | 25 | 722 | 14.77% |
| QQQ240607P00440000 | 2024-05-21 4:09PM EDT | 440.00 | 1.00 | 0.99 | 1.01 | -0.33 | -24.81% | 2,621 | 2,713 | 14.56% |
| QQQ240607P00441000 | 2024-05-21 3:38PM EDT | 441.00 | 1.15 | 1.09 | 1.11 | -0.25 | -17.86% | 135 | 1,691 | 14.34% |
| QQQ240607P00442000 | 2024-05-21 3:52PM EDT | 442.00 | 1.25 | 1.21 | 1.24 | -0.35 | -21.88% | 218 | 1,001 | 14.22% |
| QQQ240607P00443000 | 2024-05-21 3:54PM EDT | 443.00 | 1.40 | 1.34 | 1.36 | -0.33 | -19.08% | 35 | 768 | 14.00% |
| QQQ240607P00444000 | 2024-05-21 3:11PM EDT | 444.00 | 1.61 | 1.49 | 1.51 | -0.34 | -17.44% | 31 | 762 | 13.84% |
| QQQ240607P00445000 | 2024-05-21 3:58PM EDT | 445.00 | 1.65 | 1.65 | 1.69 | -0.50 | -23.26% | 1,373 | 1,963 | 13.73% |
| QQQ240607P00446000 | 2024-05-21 3:47PM EDT | 446.00 | 1.98 | 1.83 | 1.87 | -0.38 | -16.10% | 28 | 590 | 13.56% |
| QQQ240607P00447000 | 2024-05-21 4:01PM EDT | 447.00 | 2.09 | 2.03 | 2.08 | -0.55 | -20.83% | 59 | 511 | 13.43% |
| QQQ240607P00447500 | 2024-05-20 11:42AM EDT | 447.50 | 2.84 | 2.14 | 2.19 | 0.00 | - | 5 | 252 | 13.36% |
| QQQ240607P00448000 | 2024-05-21 4:13PM EDT | 448.00 | 2.25 | 2.25 | 2.30 | -0.63 | -21.88% | 147 | 1,207 | 13.28% |
| QQQ240607P00449000 | 2024-05-21 4:11PM EDT | 449.00 | 2.47 | 2.49 | 2.55 | -0.73 | -22.81% | 138 | 1,183 | 13.14% |
| QQQ240607P00450000 | 2024-05-21 4:14PM EDT | 450.00 | 2.76 | 2.76 | 2.81 | -0.69 | -20.00% | 750 | 4,065 | 12.97% |
| QQQ240607P00451000 | 2024-05-21 3:16PM EDT | 451.00 | 3.27 | 3.05 | 3.10 | -0.54 | -14.17% | 26 | 216 | 12.82% |
| QQQ240607P00452000 | 2024-05-21 3:35PM EDT | 452.00 | 3.52 | 3.36 | 3.42 | -0.52 | -12.87% | 133 | 346 | 12.68% |
| QQQ240607P00452500 | 2024-05-21 3:35PM EDT | 452.50 | 3.70 | 3.53 | 3.59 | -0.51 | -12.11% | 43 | 202 | 12.60% |
| QQQ240607P00453000 | 2024-05-21 4:00PM EDT | 453.00 | 3.77 | 3.71 | 3.77 | -0.79 | -17.32% | 244 | 555 | 12.54% |
| QQQ240607P00454000 | 2024-05-21 4:03PM EDT | 454.00 | 4.17 | 4.09 | 4.15 | -0.80 | -16.10% | 323 | 626 | 12.41% |
| QQQ240607P00455000 | 2024-05-21 4:10PM EDT | 455.00 | 4.46 | 4.50 | 4.56 | -0.96 | -17.71% | 417 | 522 | 12.27% |
| QQQ240607P00456000 | 2024-05-21 4:09PM EDT | 456.00 | 4.92 | 4.93 | 5.00 | -0.77 | -13.53% | 86 | 192 | 12.13% |
| QQQ240607P00457000 | 2024-05-21 4:00PM EDT | 457.00 | 5.49 | 5.41 | 5.48 | -0.82 | -13.00% | 115 | 194 | 12.01% |
| QQQ240607P00458000 | 2024-05-21 3:31PM EDT | 458.00 | 6.21 | 5.91 | 5.99 | -0.76 | -10.90% | 76 | 48 | 11.89% |
| QQQ240607P00459000 | 2024-05-21 12:47PM EDT | 459.00 | 7.34 | 6.43 | 6.52 | -2.21 | -23.14% | 47 | 1 | 11.73% |
| QQQ240607P00460000 | 2024-05-21 4:04PM EDT | 460.00 | 7.08 | 7.01 | 7.09 | -0.92 | -11.50% | 102 | 236 | 11.57% |
| QQQ240607P00461000 | 2024-05-17 11:47AM EDT | 461.00 | 10.95 | 7.61 | 7.72 | 0.00 | - | 3 | 23 | 11.49% |
| QQQ240607P00462000 | 2024-05-21 9:52AM EDT | 462.00 | 10.10 | 8.24 | 8.39 | +0.58 | +6.09% | 41 | 22 | 11.43% |
| QQQ240607P00464000 | 2024-05-20 12:08PM EDT | 464.00 | 10.87 | 9.54 | 9.82 | 0.00 | - | 15 | 36 | 11.30% |
| QQQ240607P00465000 | 2024-05-21 3:39PM EDT | 465.00 | 10.67 | 10.28 | 10.56 | -3.35 | -23.89% | 26 | 22 | 11.18% |
| QQQ240607P00470000 | 2024-05-21 12:32PM EDT | 470.00 | 15.38 | 14.41 | 14.72 | -0.30 | -1.91% | 11 | 43 | 10.77% |
| QQQ240607P00475000 | 2024-05-20 10:03AM EDT | 475.00 | 20.69 | 19.08 | 19.43 | 0.00 | - | 2 | 0 | 11.18% |
| QQQ240607P00480000 | 2024-05-21 12:34PM EDT | 480.00 | 25.20 | 24.06 | 24.41 | -4.08 | -13.93% | 5 | 1 | 13.18% |
| QQQ240607P00490000 | 2024-05-21 9:36AM EDT | 490.00 | 36.35 | 34.05 | 34.41 | +1.40 | +4.01% | 3 | 3 | 17.33% |
| QQQ240607P00500000 | 2024-05-20 4:02PM EDT | 500.00 | 44.97 | 44.05 | 44.40 | 0.00 | - | 1 | 0 | 21.09% |
© 2024 Yahoo. Tutti i diritti riservati.