Italia Markets closed
Dow Jones
36.335,11 +87,24 (+0,24%) Nasdaq
14.358,57 -45,40 (-0,32%) Nikkei 225
32.791,80 +483,94 (+1,50%) EUR/USD
1,0748 -0,0016 (-0,1505%) BTC-EUR
38.775,12 -1.988,65 (-4,88%) CMC Crypto 200
858,75 -56,06 (-6,13%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Al 11:51AM EST. Mercato aperto.
Opzioni d'acquistoper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00130000 | 2023-12-08 3:52PM EST | 130.00 | 264.78 | 265.57 | 265.91 | 0.00 | - | 94 | 264 | 85.82% |
| QQQ240621C00135000 | 2023-09-18 11:39AM EST | 135.00 | 241.18 | 232.12 | 233.59 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621C00140000 | 2023-09-21 11:17AM EST | 140.00 | 224.43 | 218.06 | 218.70 | 0.00 | - | 10 | 5 | 0.00% |
| QQQ240621C00145000 | 2023-11-29 11:07AM EST | 145.00 | 249.79 | 250.86 | 251.21 | 0.00 | - | 2 | 5 | 79.96% |
| QQQ240621C00150000 | 2023-10-31 2:55PM EST | 150.00 | 205.06 | 241.76 | 242.08 | 0.00 | - | 1 | 41 | 0.00% |
| QQQ240621C00155000 | 2023-07-06 8:30AM EST | 155.00 | 218.97 | 222.85 | 223.68 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240621C00160000 | 2023-10-23 1:46PM EST | 160.00 | 202.65 | 233.76 | 234.07 | 0.00 | - | 10 | 112 | 51.81% |
| QQQ240621C00165000 | 2023-05-10 9:01AM EST | 165.00 | 167.26 | 196.80 | 198.20 | 0.00 | - | 1 | 41 | 0.00% |
| QQQ240621C00170000 | 2023-05-26 2:33PM EST | 170.00 | 185.84 | 199.71 | 201.44 | 0.00 | - | 1 | 42 | 0.00% |
| QQQ240621C00175000 | 2023-09-20 2:23PM EST | 175.00 | 198.26 | 184.74 | 185.38 | 0.00 | - | 4 | 59 | 0.00% |
| QQQ240621C00180000 | 2023-10-25 11:31AM EST | 180.00 | 178.96 | 213.39 | 214.25 | 0.00 | - | 2 | 0 | 50.71% |
| QQQ240621C00185000 | 2023-12-08 12:44PM EST | 185.00 | 210.79 | 212.13 | 212.47 | 0.00 | - | 2 | 99 | 68.06% |
| QQQ240621C00190000 | 2023-05-25 11:13AM EST | 190.00 | 158.93 | 181.20 | 182.90 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ240621C00195000 | 2023-12-04 12:20PM EST | 195.00 | 195.32 | 202.62 | 202.95 | 0.00 | - | 2 | 73 | 65.80% |
| QQQ240621C00200000 | 2023-12-06 3:57PM EST | 200.00 | 198.37 | 197.72 | 198.05 | +8.57 | +4.52% | 2 | 305 | 64.12% |
| QQQ240621C00205000 | 2023-08-11 9:47AM EST | 205.00 | 171.33 | 176.01 | 176.38 | 0.00 | - | 2 | 43 | 0.00% |
| QQQ240621C00210000 | 2023-07-13 10:41AM EST | 210.00 | 176.89 | 165.58 | 166.21 | 0.00 | - | 2 | 22 | 0.00% |
| QQQ240621C00215000 | 2023-05-19 12:25PM EST | 215.00 | 134.03 | 162.83 | 167.00 | 0.00 | - | 2 | 78 | 0.00% |
| QQQ240621C00220000 | 2023-10-26 1:05PM EST | 220.00 | 132.63 | 174.98 | 175.84 | 0.00 | - | 3 | 0 | 48.69% |
| QQQ240621C00225000 | 2023-11-20 12:25PM EST | 225.00 | 170.33 | 173.73 | 174.06 | 0.00 | - | 1 | 214 | 57.64% |
| QQQ240621C00230000 | 2023-11-29 2:40PM EST | 230.00 | 166.45 | 168.95 | 169.28 | 0.00 | - | 2 | 108 | 56.38% |
| QQQ240621C00235000 | 2023-11-17 2:53PM EST | 235.00 | 158.14 | 164.15 | 164.48 | 0.00 | - | 2 | 84 | 55.08% |
| QQQ240621C00240000 | 2023-10-26 1:05PM EST | 240.00 | 114.34 | 155.89 | 156.69 | 0.00 | - | 3 | 0 | 45.58% |
| QQQ240621C00245000 | 2023-12-11 10:05AM EST | 245.00 | 155.25 | 154.51 | 154.84 | +1.89 | +1.23% | 30 | 138 | 52.37% |
| QQQ240621C00250000 | 2023-12-08 3:30PM EST | 250.00 | 149.25 | 149.65 | 149.98 | 0.00 | - | 1 | 164 | 50.93% |
| QQQ240621C00255000 | 2023-12-07 12:43PM EST | 255.00 | 142.35 | 144.92 | 145.26 | 0.00 | - | 2 | 398 | 50.18% |
| QQQ240621C00260000 | 2023-11-27 3:43PM EST | 260.00 | 137.82 | 140.25 | 140.57 | 0.00 | - | 303 | 452 | 49.11% |
| QQQ240621C00265000 | 2023-11-27 3:09PM EST | 265.00 | 132.83 | 135.50 | 135.82 | 0.00 | - | 126 | 4,755 | 47.89% |
| QQQ240621C00270000 | 2023-12-08 2:42PM EST | 270.00 | 130.15 | 130.53 | 130.87 | 0.00 | - | 3 | 1,997 | 46.27% |
| QQQ240621C00275000 | 2023-12-08 12:24PM EST | 275.00 | 124.01 | 125.80 | 126.13 | 0.00 | - | 2 | 934 | 45.07% |
| QQQ240621C00280000 | 2023-12-07 10:13AM EST | 280.00 | 117.03 | 121.08 | 121.41 | 0.00 | - | 7 | 11,472 | 43.90% |
| QQQ240621C00285000 | 2023-11-27 1:50PM EST | 285.00 | 114.72 | 116.50 | 116.83 | 0.00 | - | 218 | 860 | 42.98% |
| QQQ240621C00290000 | 2023-12-07 12:20PM EST | 290.00 | 110.00 | 111.77 | 112.10 | 0.00 | - | 3 | 3,756 | 41.76% |
| QQQ240621C00295000 | 2023-12-07 2:00PM EST | 295.00 | 105.04 | 107.24 | 107.56 | 0.00 | - | 4 | 10,301 | 40.85% |
| QQQ240621C00300000 | 2023-12-08 3:12PM EST | 300.00 | 101.84 | 102.62 | 102.93 | 0.00 | - | 3 | 7,287 | 39.76% |
| QQQ240621C00305000 | 2023-12-08 10:07AM EST | 305.00 | 96.66 | 97.89 | 98.20 | 0.00 | - | 15 | 3,185 | 38.50% |
| QQQ240621C00310000 | 2023-12-08 4:13PM EST | 310.00 | 93.48 | 93.42 | 93.73 | +0.78 | +0.84% | 2 | 14,936 | 37.60% |
| QQQ240621C00315000 | 2023-12-11 10:56AM EST | 315.00 | 90.32 | 88.84 | 89.16 | +2.08 | +2.36% | 41 | 739 | 36.54% |
| QQQ240621C00320000 | 2023-12-06 11:33AM EST | 320.00 | 78.87 | 84.36 | 84.67 | 0.00 | - | 1 | 7,523 | 35.55% |
| QQQ240621C00325000 | 2023-12-07 12:48PM EST | 325.00 | 77.80 | 79.89 | 80.20 | 0.00 | - | 2 | 5,072 | 34.55% |
| QQQ240621C00330000 | 2023-12-08 3:52PM EST | 330.00 | 76.31 | 75.26 | 75.57 | +1.42 | +1.90% | 2 | 3,311 | 33.32% |
| QQQ240621C00335000 | 2023-12-08 2:22PM EST | 335.00 | 70.50 | 71.07 | 71.37 | 0.00 | - | 2 | 5,524 | 32.58% |
| QQQ240621C00340000 | 2023-12-11 10:09AM EST | 340.00 | 67.48 | 66.76 | 67.07 | +1.15 | +1.73% | 98 | 2,839 | 31.67% |
| QQQ240621C00343000 | 2023-11-21 11:17AM EST | 343.00 | 60.88 | 64.20 | 64.51 | 0.00 | - | 4 | 4 | 31.12% |
| QQQ240621C00344000 | 2023-11-28 9:41AM EST | 344.00 | 60.68 | 63.17 | 63.48 | 0.00 | - | 2 | 46 | 30.74% |
| QQQ240621C00345000 | 2023-12-01 3:36PM EST | 345.00 | 60.51 | 62.51 | 62.82 | 0.00 | - | 1 | 1,071 | 30.77% |
| QQQ240621C00346000 | 2023-12-07 10:55AM EST | 346.00 | 58.83 | 61.69 | 62.00 | 0.00 | - | 1 | 24 | 30.61% |
| QQQ240621C00347000 | 2023-11-14 3:30PM EST | 347.00 | 56.84 | 60.78 | 61.09 | 0.00 | - | 1 | 14 | 30.36% |
| QQQ240621C00348000 | 2023-11-22 9:40AM EST | 348.00 | 60.90 | 60.18 | 60.49 | 0.00 | - | 1 | 8 | 30.44% |
| QQQ240621C00349000 | 2023-11-27 1:01PM EST | 349.00 | 57.71 | 59.23 | 59.54 | 0.00 | - | 1 | 8 | 30.13% |
| QQQ240621C00350000 | 2023-12-11 9:47AM EST | 350.00 | 58.85 | 58.21 | 58.51 | +0.85 | +1.47% | 3 | 14,961 | 29.74% |
| QQQ240621C00351000 | 2023-12-05 3:02PM EST | 351.00 | 53.07 | 57.38 | 57.69 | 0.00 | - | 2 | 10 | 29.58% |
| QQQ240621C00352000 | 2023-12-05 3:01PM EST | 352.00 | 57.27 | 56.53 | 56.84 | +5.01 | +9.59% | 5 | 10 | 29.38% |
| QQQ240621C00353000 | 2023-12-05 11:55AM EST | 353.00 | 50.48 | 55.88 | 56.17 | 0.00 | - | 1 | 18 | 29.36% |
| QQQ240621C00354000 | 2023-11-27 2:04PM EST | 354.00 | 54.01 | 55.05 | 55.35 | 0.00 | - | 1 | 48 | 29.19% |
| QQQ240621C00355000 | 2023-12-08 2:54PM EST | 355.00 | 53.99 | 54.18 | 54.48 | 0.00 | - | 15 | 6,321 | 28.96% |
| QQQ240621C00356000 | 2023-11-17 11:31AM EST | 356.00 | 49.08 | 53.35 | 53.65 | 0.00 | - | 5 | 17 | 28.77% |
| QQQ240621C00357000 | 2023-11-27 2:22PM EST | 357.00 | 51.30 | 52.46 | 52.77 | 0.00 | - | 27 | 53 | 28.53% |
| QQQ240621C00358000 | 2023-11-29 3:57PM EST | 358.00 | 50.06 | 51.64 | 51.94 | 0.00 | - | 10 | 26 | 28.33% |
| QQQ240621C00359000 | 2023-11-20 9:46AM EST | 359.00 | 48.52 | 50.91 | 51.22 | 0.00 | - | 6 | 38 | 28.25% |
| QQQ240621C00360000 | 2023-12-11 11:03AM EST | 360.00 | 51.29 | 50.21 | 50.51 | +1.46 | +2.93% | 11 | 8,947 | 28.17% |
| QQQ240621C00361000 | 2023-12-08 10:15AM EST | 361.00 | 48.75 | 49.36 | 49.65 | 0.00 | - | 20 | 935 | 27.94% |
| QQQ240621C00362000 | 2023-12-06 9:36AM EST | 362.00 | 46.01 | 48.51 | 48.80 | 0.00 | - | 2 | 778 | 27.71% |
| QQQ240621C00363000 | 2023-12-04 9:42AM EST | 363.00 | 42.80 | 47.90 | 48.20 | 0.00 | - | 24 | 503 | 27.73% |
| QQQ240621C00364000 | 2023-11-29 2:25PM EST | 364.00 | 46.43 | 47.00 | 47.28 | 0.00 | - | 22 | 401 | 27.43% |
| QQQ240621C00365000 | 2023-12-11 11:27AM EST | 365.00 | 47.00 | 46.22 | 46.50 | +0.86 | +1.86% | 3 | 6,558 | 27.27% |
| QQQ240621C00366000 | 2023-12-04 9:30AM EST | 366.00 | 40.89 | 45.40 | 45.70 | 0.00 | - | 2 | 454 | 27.08% |
| QQQ240621C00367000 | 2023-11-21 2:12PM EST | 367.00 | 42.45 | 44.63 | 44.93 | 0.00 | - | 4 | 310 | 26.92% |
| QQQ240621C00368000 | 2023-12-07 9:37AM EST | 368.00 | 41.00 | 43.93 | 44.22 | 0.00 | - | 2 | 867 | 26.81% |
| QQQ240621C00369000 | 2023-12-04 10:14AM EST | 369.00 | 38.31 | 43.20 | 43.47 | 0.00 | - | 28 | 579 | 26.67% |
| QQQ240621C00370000 | 2023-12-11 11:03AM EST | 370.00 | 43.50 | 42.47 | 42.59 | +1.50 | +3.57% | 12 | 12,915 | 26.39% |
| QQQ240621C00371000 | 2023-12-07 10:31AM EST | 371.00 | 42.55 | 41.56 | 41.84 | +2.89 | +7.29% | 3 | 808 | 26.23% |
| QQQ240621C00372000 | 2023-12-07 12:39PM EST | 372.00 | 39.60 | 40.89 | 41.17 | 0.00 | - | 1 | 1,397 | 26.15% |
| QQQ240621C00373000 | 2023-12-07 11:32AM EST | 373.00 | 37.91 | 40.16 | 40.44 | 0.00 | - | 3 | 360 | 26.01% |
| QQQ240621C00374000 | 2023-12-04 10:32AM EST | 374.00 | 33.46 | 39.48 | 39.75 | 0.00 | - | 14 | 1,872 | 25.90% |
| QQQ240621C00375000 | 2023-12-08 3:52PM EST | 375.00 | 39.02 | 38.75 | 39.03 | +0.71 | +1.85% | 1 | 9,356 | 25.76% |
| QQQ240621C00376000 | 2023-12-11 11:28AM EST | 376.00 | 38.40 | 37.97 | 38.25 | +0.46 | +1.21% | 2 | 313 | 25.55% |
| QQQ240621C00377000 | 2023-12-11 11:02AM EST | 377.00 | 38.29 | 37.13 | 37.41 | +5.30 | +16.07% | 3 | 313 | 25.30% |
| QQQ240621C00378000 | 2023-12-11 10:53AM EST | 378.00 | 37.90 | 36.46 | 36.74 | +1.60 | +4.41% | 1 | 162 | 25.19% |
| QQQ240621C00379000 | 2023-12-07 2:06PM EST | 379.00 | 34.56 | 35.79 | 36.02 | 0.00 | - | 10 | 157 | 25.03% |
| QQQ240621C00380000 | 2023-12-11 10:49AM EST | 380.00 | 36.20 | 35.12 | 35.38 | +1.45 | +4.17% | 44 | 14,739 | 24.94% |
| QQQ240621C00381000 | 2023-12-04 3:52PM EST | 381.00 | 30.74 | 34.34 | 34.61 | 0.00 | - | 1 | 774 | 24.74% |
| QQQ240621C00382000 | 2023-12-06 2:00PM EST | 382.00 | 30.13 | 33.83 | 34.07 | 0.00 | - | 1 | 537 | 24.73% |
| QQQ240621C00385000 | 2023-12-11 11:35AM EST | 385.00 | 31.90 | 31.73 | 31.99 | +0.50 | +1.59% | 435 | 21,304 | 24.27% |
| QQQ240621C00390000 | 2023-12-11 10:18AM EST | 390.00 | 29.05 | 28.46 | 28.69 | +0.89 | +3.16% | 211 | 11,589 | 23.56% |
| QQQ240621C00395000 | 2023-12-11 10:33AM EST | 395.00 | 26.23 | 25.34 | 25.47 | +1.18 | +4.71% | 13 | 16,999 | 22.81% |
| QQQ240621C00400000 | 2023-12-11 11:31AM EST | 400.00 | 22.62 | 22.38 | 22.49 | +0.46 | +2.08% | 41 | 36,550 | 22.15% |
| QQQ240621C00405000 | 2023-12-11 11:31AM EST | 405.00 | 19.96 | 19.62 | 19.73 | +0.39 | +1.99% | 476 | 8,181 | 21.54% |
| QQQ240621C00410000 | 2023-12-11 11:07AM EST | 410.00 | 17.51 | 17.13 | 17.23 | +0.65 | +3.86% | 31 | 9,558 | 21.02% |
| QQQ240621C00415000 | 2023-12-11 11:18AM EST | 415.00 | 14.86 | 14.75 | 14.83 | +0.48 | +3.34% | 66 | 12,537 | 20.44% |
| QQQ240621C00420000 | 2023-12-11 11:09AM EST | 420.00 | 12.72 | 12.64 | 12.72 | +0.43 | +3.50% | 97 | 20,782 | 19.96% |
| QQQ240621C00425000 | 2023-12-11 10:00AM EST | 425.00 | 11.23 | 10.73 | 10.79 | +0.54 | +5.05% | 86 | 15,637 | 19.48% |
| QQQ240621C00430000 | 2023-12-11 11:00AM EST | 430.00 | 9.37 | 8.98 | 9.03 | +0.55 | +6.24% | 59 | 11,606 | 19.00% |
| QQQ240621C00435000 | 2023-12-11 9:52AM EST | 435.00 | 7.71 | 7.52 | 7.58 | +0.38 | +5.18% | 1 | 2,408 | 18.66% |
| QQQ240621C00440000 | 2023-12-11 10:48AM EST | 440.00 | 6.57 | 6.21 | 6.26 | +0.45 | +7.35% | 10 | 18,718 | 18.28% |
| QQQ240621C00445000 | 2023-12-11 10:45AM EST | 445.00 | 5.31 | 5.12 | 5.18 | +0.31 | +6.20% | 38 | 10,090 | 18.01% |
| QQQ240621C00450000 | 2023-12-11 11:27AM EST | 450.00 | 4.34 | 4.21 | 4.25 | +0.22 | +5.34% | 7 | 3,711 | 17.75% |
| QQQ240621C00455000 | 2023-12-08 1:28PM EST | 455.00 | 3.33 | 3.42 | 3.46 | 0.00 | - | 196 | 2,972 | 17.51% |
| QQQ240621C00460000 | 2023-12-11 10:07AM EST | 460.00 | 2.96 | 2.79 | 2.83 | +0.23 | +8.42% | 5 | 6,261 | 17.35% |
| QQQ240621C00465000 | 2023-12-07 12:05PM EST | 465.00 | 2.16 | 2.24 | 2.27 | 0.00 | - | 1 | 877 | 17.15% |
| QQQ240621C00470000 | 2023-12-08 9:39AM EST | 470.00 | 1.89 | 1.81 | 1.84 | +0.24 | +14.55% | 50 | 7,019 | 17.03% |
| QQQ240621C00475000 | 2023-12-11 9:33AM EST | 475.00 | 1.43 | 1.45 | 1.49 | -0.01 | -0.69% | 3 | 11,853 | 16.94% |
| QQQ240621C00480000 | 2023-12-07 10:55AM EST | 480.00 | 1.10 | 1.17 | 1.20 | 0.00 | - | 1 | 1,961 | 16.85% |
| QQQ240621C00485000 | 2023-12-11 11:01AM EST | 485.00 | 1.01 | 0.95 | 0.97 | +0.08 | +8.60% | 3 | 9,693 | 16.80% |
| QQQ240621C00490000 | 2023-12-11 9:33AM EST | 490.00 | 0.75 | 0.76 | 0.78 | +0.04 | +5.63% | 2 | 2,675 | 16.75% |
| QQQ240621C00495000 | 2023-12-08 10:47AM EST | 495.00 | 0.64 | 0.62 | 0.63 | +0.05 | +8.47% | 75 | 783 | 16.74% |
| QQQ240621C00500000 | 2023-12-08 12:15PM EST | 500.00 | 0.48 | 0.50 | 0.53 | 0.00 | - | 1 | 4,840 | 16.83% |
| QQQ240621C00505000 | 2023-11-29 10:18AM EST | 505.00 | 0.44 | 0.41 | 0.45 | 0.00 | - | 100 | 1,979 | 16.96% |
| QQQ240621C00510000 | 2023-12-11 9:56AM EST | 510.00 | 0.35 | 0.34 | 0.36 | -0.01 | -2.78% | 100 | 1,124 | 16.93% |
| QQQ240621C00515000 | 2023-12-07 2:08PM EST | 515.00 | 0.28 | 0.28 | 0.30 | 0.00 | - | 8 | 1,248 | 17.02% |
| QQQ240621C00520000 | 2023-12-11 10:30AM EST | 520.00 | 0.24 | 0.23 | 0.25 | -0.01 | -4.00% | 59 | 560 | 17.09% |
| QQQ240621C00525000 | 2023-12-07 2:17PM EST | 525.00 | 0.20 | 0.20 | 0.22 | 0.00 | - | 2 | 325 | 17.29% |
| QQQ240621C00530000 | 2023-12-04 2:04PM EST | 530.00 | 0.16 | 0.17 | 0.19 | 0.00 | - | 420 | 612 | 17.46% |
| QQQ240621C00535000 | 2023-12-11 10:30AM EST | 535.00 | 0.15 | 0.15 | 0.19 | 0.00 | - | 1 | 567 | 17.92% |
| QQQ240621C00540000 | 2023-12-07 10:37AM EST | 540.00 | 0.14 | 0.12 | 0.14 | 0.00 | - | 1 | 244 | 17.73% |
| QQQ240621C00545000 | 2023-11-22 9:46AM EST | 545.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 42 | 495 | 18.02% |
| QQQ240621C00550000 | 2023-12-08 3:24PM EST | 550.00 | 0.09 | 0.09 | 0.11 | 0.00 | - | 4 | 1,961 | 18.09% |
| QQQ240621C00555000 | 2023-11-30 12:09PM EST | 555.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 16 | 517 | 18.31% |
| QQQ240621C00560000 | 2023-11-22 3:28PM EST | 560.00 | 0.07 | 0.07 | 0.09 | 0.00 | - | 7 | 1,123 | 18.53% |
| QQQ240621C00565000 | 2023-11-30 1:11PM EST | 565.00 | 0.06 | 0.08 | 0.09 | 0.00 | - | 21 | 318 | 18.95% |
| QQQ240621C00570000 | 2023-12-01 9:41AM EST | 570.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 8 | 2,045 | 18.85% |
| QQQ240621C00575000 | 2023-12-11 10:32AM EST | 575.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 233 | 741 | 18.95% |
Opzioni Putper21 giugno 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00130000 | 2023-12-08 3:48PM EST | 130.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 10 | 2,617 | 54.10% |
| QQQ240621P00135000 | 2023-11-28 2:18PM EST | 135.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 5 | 487 | 53.42% |
| QQQ240621P00140000 | 2023-12-08 3:47PM EST | 140.00 | 0.11 | 0.08 | 0.10 | 0.00 | - | 10 | 112 | 52.34% |
| QQQ240621P00145000 | 2023-12-08 1:59PM EST | 145.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 2 | 7,953 | 51.17% |
| QQQ240621P00150000 | 2023-12-01 3:42PM EST | 150.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 5 | 3,134 | 50.00% |
| QQQ240621P00155000 | 2023-12-06 4:14PM EST | 155.00 | 0.17 | 0.11 | 0.13 | 0.00 | - | 15 | 330 | 49.22% |
| QQQ240621P00160000 | 2023-11-07 3:58PM EST | 160.00 | 0.24 | 0.15 | 0.18 | 0.00 | - | 1 | 1,229 | 49.41% |
| QQQ240621P00165000 | 2023-12-08 9:55AM EST | 165.00 | 0.18 | 0.15 | 0.16 | 0.00 | - | 1 | 867 | 47.22% |
| QQQ240621P00170000 | 2023-11-27 11:30AM EST | 170.00 | 0.21 | 0.16 | 0.18 | 0.00 | - | 36 | 64,887 | 46.29% |
| QQQ240621P00175000 | 2023-12-06 2:07PM EST | 175.00 | 0.23 | 0.18 | 0.20 | 0.00 | - | 156 | 774 | 45.36% |
| QQQ240621P00180000 | 2023-12-06 2:18PM EST | 180.00 | 0.26 | 0.20 | 0.22 | 0.00 | - | 10 | 4,318 | 44.39% |
| QQQ240621P00185000 | 2023-12-01 12:24PM EST | 185.00 | 0.25 | 0.22 | 0.24 | 0.00 | - | 3 | 5,540 | 43.41% |
| QQQ240621P00190000 | 2023-12-07 2:06PM EST | 190.00 | 0.28 | 0.25 | 0.27 | 0.00 | - | 10 | 10,285 | 42.63% |
| QQQ240621P00195000 | 2023-12-07 2:05PM EST | 195.00 | 0.31 | 0.27 | 0.29 | 0.00 | - | 4 | 1,333 | 41.60% |
| QQQ240621P00200000 | 2023-12-08 12:25PM EST | 200.00 | 0.32 | 0.30 | 0.32 | -0.02 | -5.88% | 2 | 11,178 | 40.72% |
| QQQ240621P00205000 | 2023-12-08 9:31AM EST | 205.00 | 0.37 | 0.33 | 0.35 | 0.00 | - | 10 | 769 | 39.84% |
| QQQ240621P00210000 | 2023-12-05 10:00AM EST | 210.00 | 0.49 | 0.36 | 0.38 | 0.00 | - | 10 | 1,047 | 38.92% |
| QQQ240621P00215000 | 2023-12-08 11:00AM EST | 215.00 | 0.44 | 0.40 | 0.42 | 0.00 | - | 67 | 13,207 | 38.14% |
| QQQ240621P00220000 | 2023-12-07 11:24AM EST | 220.00 | 0.54 | 0.44 | 0.46 | 0.00 | - | 3 | 22,635 | 37.31% |
| QQQ240621P00225000 | 2023-12-07 11:13AM EST | 225.00 | 0.50 | 0.48 | 0.51 | -0.06 | -10.71% | 1 | 1,514 | 36.55% |
| QQQ240621P00230000 | 2023-12-06 3:34PM EST | 230.00 | 0.67 | 0.53 | 0.56 | 0.00 | - | 6,021 | 9,479 | 35.76% |
| QQQ240621P00235000 | 2023-12-06 12:46PM EST | 235.00 | 0.72 | 0.59 | 0.61 | 0.00 | - | 365 | 13,954 | 34.94% |
| QQQ240621P00240000 | 2023-12-04 3:38PM EST | 240.00 | 0.82 | 0.65 | 0.68 | 0.00 | - | 10 | 7,186 | 34.25% |
| QQQ240621P00245000 | 2023-12-11 9:33AM EST | 245.00 | 0.72 | 0.72 | 0.75 | -0.04 | -5.26% | 300 | 5,153 | 33.52% |
| QQQ240621P00250000 | 2023-12-08 3:09PM EST | 250.00 | 0.84 | 0.79 | 0.81 | 0.00 | - | 344 | 22,252 | 32.68% |
| QQQ240621P00255000 | 2023-12-08 3:38PM EST | 255.00 | 0.91 | 0.87 | 0.90 | 0.00 | - | 2 | 11,725 | 32.01% |
| QQQ240621P00260000 | 2023-12-08 3:54PM EST | 260.00 | 1.01 | 0.96 | 0.99 | 0.00 | - | 100 | 16,600 | 31.29% |
| QQQ240621P00265000 | 2023-12-11 9:34AM EST | 265.00 | 1.10 | 1.05 | 1.08 | -0.19 | -14.73% | 2 | 11,858 | 30.53% |
| QQQ240621P00270000 | 2023-12-11 11:32AM EST | 270.00 | 1.17 | 1.17 | 1.20 | -0.08 | -6.40% | 32 | 5,970 | 29.88% |
| QQQ240621P00275000 | 2023-12-08 2:57PM EST | 275.00 | 1.35 | 1.29 | 1.31 | 0.00 | - | 15 | 20,300 | 29.14% |
| QQQ240621P00280000 | 2023-12-11 10:51AM EST | 280.00 | 1.38 | 1.43 | 1.45 | -0.10 | -6.76% | 95 | 20,563 | 28.49% |
| QQQ240621P00285000 | 2023-12-07 1:10PM EST | 285.00 | 1.76 | 1.58 | 1.60 | 0.00 | - | 7 | 5,029 | 27.82% |
| QQQ240621P00290000 | 2023-12-11 9:30AM EST | 290.00 | 1.69 | 1.75 | 1.78 | -0.13 | -7.14% | 7 | 18,119 | 27.20% |
| QQQ240621P00295000 | 2023-12-11 10:09AM EST | 295.00 | 1.95 | 1.96 | 1.98 | -0.07 | -3.47% | 4 | 10,383 | 26.59% |
| QQQ240621P00300000 | 2023-12-11 11:16AM EST | 300.00 | 2.15 | 2.18 | 2.21 | -0.11 | -4.87% | 20 | 28,891 | 26.00% |
| QQQ240621P00305000 | 2023-12-11 11:21AM EST | 305.00 | 2.41 | 2.42 | 2.45 | -0.09 | -3.60% | 91 | 16,427 | 25.37% |
| QQQ240621P00310000 | 2023-12-11 10:11AM EST | 310.00 | 2.65 | 2.72 | 2.74 | -0.23 | -7.99% | 23 | 23,604 | 24.80% |
| QQQ240621P00315000 | 2023-12-08 2:11PM EST | 315.00 | 3.16 | 3.03 | 3.06 | 0.00 | - | 28 | 2,840 | 24.23% |
| QQQ240621P00320000 | 2023-12-11 11:13AM EST | 320.00 | 3.35 | 3.39 | 3.42 | -0.13 | -3.74% | 505 | 31,290 | 23.66% |
| QQQ240621P00325000 | 2023-12-11 10:25AM EST | 325.00 | 3.74 | 3.77 | 3.81 | -0.15 | -3.86% | 8 | 16,395 | 23.08% |
| QQQ240621P00330000 | 2023-12-11 10:35AM EST | 330.00 | 4.16 | 4.25 | 4.28 | -0.16 | -3.70% | 45 | 15,230 | 22.55% |
| QQQ240621P00335000 | 2023-12-11 10:48AM EST | 335.00 | 4.57 | 4.73 | 4.77 | -0.34 | -6.92% | 6 | 22,075 | 21.97% |
| QQQ240621P00340000 | 2023-12-11 11:14AM EST | 340.00 | 5.29 | 5.29 | 5.32 | -0.14 | -2.58% | 1,515 | 16,893 | 21.40% |
| QQQ240621P00343000 | 2023-12-07 10:52AM EST | 343.00 | 5.51 | 5.65 | 5.69 | -0.98 | -15.10% | 1 | 696 | 21.07% |
| QQQ240621P00344000 | 2023-12-11 11:10AM EST | 344.00 | 5.73 | 5.79 | 5.83 | -1.06 | -15.61% | 30 | 741 | 20.97% |
| QQQ240621P00345000 | 2023-12-11 9:33AM EST | 345.00 | 5.88 | 5.91 | 5.94 | -0.21 | -3.45% | 302 | 30,366 | 20.83% |
| QQQ240621P00346000 | 2023-12-08 4:02PM EST | 346.00 | 6.04 | 6.05 | 6.08 | -0.20 | -3.21% | 1 | 1,238 | 20.73% |
| QQQ240621P00347000 | 2023-12-07 11:00AM EST | 347.00 | 7.07 | 6.19 | 6.23 | 0.00 | - | 2 | 574 | 20.64% |
| QQQ240621P00348000 | 2023-12-11 10:13AM EST | 348.00 | 6.27 | 6.35 | 6.40 | -0.19 | -2.94% | 1 | 673 | 20.56% |
| QQQ240621P00349000 | 2023-12-08 3:47PM EST | 349.00 | 6.64 | 6.48 | 6.52 | 0.00 | - | 10 | 309 | 20.42% |
| QQQ240621P00350000 | 2023-12-11 10:51AM EST | 350.00 | 6.38 | 6.63 | 6.67 | -0.47 | -6.86% | 32 | 53,240 | 20.31% |
| QQQ240621P00351000 | 2023-12-08 3:42PM EST | 351.00 | 6.94 | 6.78 | 6.82 | 0.00 | - | 3 | 234 | 20.20% |
| QQQ240621P00352000 | 2023-12-11 9:39AM EST | 352.00 | 6.95 | 6.94 | 6.99 | -0.79 | -10.21% | 1 | 1,323 | 20.11% |
| QQQ240621P00353000 | 2023-12-08 10:39AM EST | 353.00 | 7.66 | 7.07 | 7.11 | 0.00 | - | 2 | 395 | 19.96% |
| QQQ240621P00354000 | 2023-12-07 3:42PM EST | 354.00 | 8.08 | 7.21 | 7.26 | 0.00 | - | 76 | 390 | 19.83% |
| QQQ240621P00355000 | 2023-12-11 10:48AM EST | 355.00 | 7.15 | 7.40 | 7.43 | -0.43 | -5.67% | 6 | 15,741 | 19.73% |
| QQQ240621P00356000 | 2023-12-08 11:38AM EST | 356.00 | 8.19 | 7.58 | 7.63 | 0.00 | - | 11 | 278 | 19.65% |
| QQQ240621P00357000 | 2023-12-06 9:37AM EST | 357.00 | 9.14 | 7.73 | 7.77 | 0.00 | - | 8 | 697 | 19.51% |
| QQQ240621P00358000 | 2023-11-29 2:45PM EST | 358.00 | 7.84 | 7.91 | 7.95 | -1.02 | -11.51% | 1 | 212 | 19.40% |
| QQQ240621P00359000 | 2023-12-08 11:56AM EST | 359.00 | 8.67 | 8.07 | 8.16 | 0.00 | - | 36 | 296 | 19.32% |
| QQQ240621P00360000 | 2023-12-11 10:55AM EST | 360.00 | 7.98 | 8.28 | 8.33 | -0.52 | -6.12% | 297 | 28,109 | 19.20% |
| QQQ240621P00361000 | 2023-12-08 3:09PM EST | 361.00 | 8.71 | 8.43 | 8.49 | 0.00 | - | 112 | 1,158 | 19.06% |
| QQQ240621P00362000 | 2023-12-08 11:56AM EST | 362.00 | 9.27 | 8.67 | 8.72 | 0.00 | - | 20 | 1,336 | 18.99% |
| QQQ240621P00363000 | 2023-12-11 10:09AM EST | 363.00 | 8.75 | 8.86 | 8.92 | -0.53 | -5.71% | 106 | 732 | 18.88% |
| QQQ240621P00364000 | 2023-12-11 10:05AM EST | 364.00 | 9.01 | 9.02 | 9.12 | -0.45 | -4.76% | 21 | 508 | 18.77% |
| QQQ240621P00365000 | 2023-12-08 3:52PM EST | 365.00 | 9.49 | 9.22 | 9.27 | 0.00 | - | 50 | 15,723 | 18.60% |
| QQQ240621P00366000 | 2023-12-11 10:08AM EST | 366.00 | 9.37 | 9.49 | 9.53 | -0.48 | -4.87% | 69 | 886 | 18.54% |
| QQQ240621P00367000 | 2023-12-11 10:18AM EST | 367.00 | 9.59 | 9.69 | 9.73 | -1.45 | -13.13% | 60 | 5,311 | 18.41% |
| QQQ240621P00368000 | 2023-12-11 11:02AM EST | 368.00 | 9.59 | 9.85 | 9.90 | -1.58 | -14.15% | 10 | 1,441 | 18.25% |
| QQQ240621P00369000 | 2023-12-11 10:09AM EST | 369.00 | 10.00 | 10.11 | 10.16 | -0.35 | -3.38% | 41 | 375 | 18.17% |
| QQQ240621P00370000 | 2023-12-11 11:18AM EST | 370.00 | 10.29 | 10.34 | 10.40 | -0.32 | -3.02% | 67 | 28,720 | 18.07% |
| QQQ240621P00371000 | 2023-12-06 2:16PM EST | 371.00 | 12.82 | 10.58 | 10.63 | 0.00 | - | 24 | 3,055 | 17.96% |
| QQQ240621P00372000 | 2023-12-08 10:26AM EST | 372.00 | 11.18 | 10.82 | 10.87 | -0.14 | -1.24% | 2 | 1,882 | 17.84% |
| QQQ240621P00373000 | 2023-12-04 9:42AM EST | 373.00 | 13.62 | 11.09 | 11.14 | 0.00 | - | 68 | 1,356 | 17.76% |
| QQQ240621P00374000 | 2023-12-07 3:30PM EST | 374.00 | 12.46 | 11.28 | 11.33 | 0.00 | - | 2 | 4,908 | 17.59% |
| QQQ240621P00375000 | 2023-12-11 9:57AM EST | 375.00 | 11.25 | 11.56 | 11.61 | -0.68 | -5.70% | 8 | 13,737 | 17.50% |
| QQQ240621P00376000 | 2023-12-11 10:51AM EST | 376.00 | 11.42 | 11.80 | 11.85 | -2.63 | -18.72% | 2 | 402 | 17.36% |
| QQQ240621P00377000 | 2023-12-11 11:22AM EST | 377.00 | 12.08 | 12.08 | 12.14 | -0.29 | -2.34% | 48 | 407 | 17.27% |
| QQQ240621P00378000 | 2023-12-07 12:33PM EST | 378.00 | 13.50 | 12.36 | 12.42 | 0.00 | - | 1 | 331 | 17.16% |
| QQQ240621P00379000 | 2023-12-11 10:36AM EST | 379.00 | 12.39 | 12.61 | 12.67 | -3.12 | -20.12% | 24 | 445 | 17.02% |
| QQQ240621P00380000 | 2023-12-11 10:05AM EST | 380.00 | 12.55 | 12.89 | 12.95 | -0.77 | -5.78% | 8 | 26,366 | 16.90% |
| QQQ240621P00381000 | 2023-12-08 3:35PM EST | 381.00 | 13.54 | 13.26 | 13.33 | 0.00 | - | 94 | 600 | 16.87% |
| QQQ240621P00382000 | 2023-12-11 10:50AM EST | 382.00 | 13.03 | 13.48 | 13.54 | -0.78 | -5.65% | 4 | 1,850 | 16.68% |
| QQQ240621P00385000 | 2023-12-11 11:33AM EST | 385.00 | 14.48 | 14.42 | 14.48 | -0.39 | -2.62% | 888 | 11,515 | 16.34% |
| QQQ240621P00390000 | 2023-12-11 11:34AM EST | 390.00 | 16.15 | 16.12 | 16.18 | -0.43 | -2.59% | 392 | 13,373 | 15.76% |
| QQQ240621P00395000 | 2023-12-11 11:00AM EST | 395.00 | 17.50 | 18.08 | 18.15 | -0.84 | -4.58% | 74 | 1,999 | 15.24% |
| QQQ240621P00400000 | 2023-12-11 11:33AM EST | 400.00 | 20.20 | 20.12 | 20.19 | -0.37 | -1.80% | 156 | 13,493 | 14.59% |
| QQQ240621P00405000 | 2023-12-07 11:17AM EST | 405.00 | 22.23 | 22.47 | 22.54 | -3.38 | -13.20% | 1 | 3,384 | 13.99% |
| QQQ240621P00410000 | 2023-12-11 11:25AM EST | 410.00 | 24.73 | 25.11 | 25.22 | -0.77 | -3.02% | 35 | 449 | 13.46% |
| QQQ240621P00415000 | 2023-12-07 12:56PM EST | 415.00 | 29.92 | 27.93 | 28.21 | 0.00 | - | 104 | 271 | 12.95% |
| QQQ240621P00420000 | 2023-12-11 11:27AM EST | 420.00 | 30.67 | 30.95 | 31.25 | -1.10 | -3.46% | 6 | 363 | 12.19% |
| QQQ240621P00425000 | 2023-12-11 11:27AM EST | 425.00 | 34.12 | 34.61 | 34.91 | -1.88 | -5.22% | 8 | 337 | 11.77% |
| QQQ240621P00430000 | 2023-12-07 10:55AM EST | 430.00 | 41.83 | 38.44 | 38.74 | 0.00 | - | 4 | 197 | 11.22% |
| QQQ240621P00435000 | 2023-12-08 3:06PM EST | 435.00 | 43.70 | 42.92 | 43.22 | 0.00 | - | 2 | 86 | 11.33% |
| QQQ240621P00440000 | 2023-12-01 3:58PM EST | 440.00 | 50.00 | 47.50 | 47.79 | 0.00 | - | 1 | 54 | 11.41% |
| QQQ240621P00445000 | 2023-12-04 10:28AM EST | 445.00 | 61.34 | 52.28 | 52.59 | 0.00 | - | 1 | 0 | 11.81% |
| QQQ240621P00450000 | 2023-12-08 12:25PM EST | 450.00 | 59.35 | 57.21 | 57.51 | 0.00 | - | 2 | 1 | 12.42% |
| QQQ240621P00455000 | 2023-11-16 12:35PM EST | 455.00 | 69.62 | 62.24 | 62.55 | 0.00 | - | 4 | 0 | 13.29% |
| QQQ240621P00460000 | 2023-12-11 10:59AM EST | 460.00 | 66.09 | 67.12 | 67.42 | -4.74 | -6.69% | 2 | 0 | 13.70% |
| QQQ240621P00465000 | 2022-09-22 10:31AM EST | 465.00 | 88.67 | 98.05 | 98.87 | 0.00 | - | 2 | 0 | 45.27% |
| QQQ240621P00470000 | 2023-03-30 12:47PM EST | 470.00 | 155.91 | 146.31 | 147.99 | 0.00 | - | 4 | 0 | 84.82% |
| QQQ240621P00475000 | 2022-09-22 10:40AM EST | 475.00 | 194.82 | 198.28 | 200.07 | 0.00 | - | 40 | 0 | 127.62% |
| QQQ240621P00480000 | 2023-08-08 9:58AM EST | 480.00 | 110.72 | 108.19 | 108.77 | 0.00 | - | 1 | 0 | 43.77% |
| QQQ240621P00485000 | 2023-07-20 1:30PM EST | 485.00 | 107.58 | 126.22 | 127.18 | 0.00 | - | - | 0 | 56.97% |
| QQQ240621P00490000 | 2023-04-19 10:35AM EST | 490.00 | 172.46 | 152.62 | 154.65 | 0.00 | - | 2 | 0 | 77.62% |
| QQQ240621P00500000 | 2023-10-12 2:25PM EST | 500.00 | 130.45 | 121.23 | 121.62 | 0.00 | - | 67 | 0 | 40.40% |
| QQQ240621P00505000 | 2023-10-26 12:51PM EST | 505.00 | 160.73 | 115.23 | 116.09 | 0.00 | - | - | 0 | 27.80% |
| QQQ240621P00510000 | 2023-09-26 10:49AM EST | 510.00 | 154.63 | 162.76 | 167.35 | 0.00 | - | - | 0 | 74.26% |
| QQQ240621P00515000 | 2023-09-27 2:51PM EST | 515.00 | 160.05 | 169.28 | 169.83 | 0.00 | - | 1 | 0 | 74.82% |
| QQQ240621P00520000 | 2023-09-27 2:51PM EST | 520.00 | 165.08 | 174.28 | 174.83 | 0.00 | - | 1 | 0 | 75.80% |
| QQQ240621P00525000 | 2023-06-02 2:34PM EST | 525.00 | 170.33 | 153.25 | 158.00 | 0.00 | - | 6 | 0 | 54.32% |
| QQQ240621P00530000 | 2023-10-26 1:00PM EST | 530.00 | 185.28 | 140.48 | 141.06 | 0.00 | - | - | 0 | 31.37% |
| QQQ240621P00550000 | 2023-12-06 3:14PM EST | 550.00 | 164.33 | 156.99 | 157.31 | 0.00 | - | 1 | 0 | 24.48% |
| QQQ240621P00555000 | 2023-12-06 3:14PM EST | 555.00 | 169.37 | 162.22 | 162.54 | 0.00 | - | 1 | 0 | 25.95% |
© 2023 Yahoo. Tutti i diritti riservati.