Italia markets closed
FTSE MIB
33.812,44 +41,37 (+0,12%) Dow Jones
40.589,34 +654,27 (+1,64%) Nasdaq
17.357,88 +176,16 (+1,03%) Nikkei 225
37.667,41 -202,10 (-0,53%) Petrolio
76,44 -1,84 (-2,35%) Bitcoin EUR
63.535,35 +1.412,27 (+2,27%)
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'acquistoper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816C00210000 | 2024-07-25 11:05AM EDT | 210.00 | 253.54 | 253.58 | 254.05 | 0.00 | - | 6 | 219 | 159.77% |
| QQQ240816C00215000 | 2024-06-25 9:58AM EDT | 215.00 | 263.08 | 246.47 | 247.15 | 0.00 | - | - | 2 | 0.00% |
| QQQ240816C00220000 | 2024-06-25 9:58AM EDT | 220.00 | 258.11 | 241.37 | 242.04 | 0.00 | - | - | 1 | 0.00% |
| QQQ240816C00225000 | 2024-07-08 10:12AM EDT | 225.00 | 273.09 | 238.63 | 239.10 | 0.00 | - | 2 | 26 | 148.34% |
| QQQ240816C00230000 | 2024-07-19 9:45AM EDT | 230.00 | 250.78 | 233.65 | 234.11 | 0.00 | - | 4 | 110 | 144.63% |
| QQQ240816C00235000 | 2024-06-20 9:52AM EDT | 235.00 | 252.59 | 240.86 | 241.38 | 0.00 | - | 2 | 0 | 254.69% |
| QQQ240816C00240000 | 2024-07-19 10:41AM EDT | 240.00 | 238.93 | 223.67 | 224.15 | 0.00 | - | 1 | 1 | 137.40% |
| QQQ240816C00250000 | 2024-07-22 9:30AM EDT | 250.00 | 231.05 | 213.71 | 214.18 | 0.00 | - | - | 15 | 130.49% |
| QQQ240816C00255000 | 2024-07-09 12:03PM EDT | 255.00 | 244.71 | 208.72 | 209.20 | 0.00 | - | 20 | 24 | 127.05% |
| QQQ240816C00260000 | 2024-07-25 12:02PM EDT | 260.00 | 205.35 | 203.74 | 204.21 | 0.00 | - | 1 | 1 | 123.68% |
| QQQ240816C00265000 | 2024-07-19 3:55PM EDT | 265.00 | 211.10 | 198.76 | 199.23 | 0.00 | - | 1 | 1 | 120.46% |
| QQQ240816C00270000 | 2024-07-15 1:50PM EDT | 270.00 | 227.49 | 193.77 | 194.25 | 0.00 | - | 10 | 378 | 117.19% |
| QQQ240816C00275000 | 2024-07-08 10:11AM EDT | 275.00 | 223.30 | 188.79 | 189.26 | 0.00 | - | - | 1 | 113.92% |
| QQQ240816C00280000 | 2024-07-19 1:23PM EDT | 280.00 | 195.39 | 183.81 | 184.28 | 0.00 | - | 2 | 15 | 110.82% |
| QQQ240816C00285000 | 2024-07-19 1:22PM EDT | 285.00 | 190.72 | 178.83 | 179.30 | 0.00 | - | 1 | 7 | 107.74% |
| QQQ240816C00290000 | 2024-07-19 3:34PM EDT | 290.00 | 187.07 | 173.84 | 174.32 | 0.00 | - | 1 | 55 | 104.61% |
| QQQ240816C00295000 | 2024-07-24 2:55PM EDT | 295.00 | 170.66 | 168.86 | 169.33 | 0.00 | - | 9 | 20 | 101.51% |
| QQQ240816C00300000 | 2024-07-25 3:42PM EDT | 300.00 | 162.82 | 163.88 | 164.35 | 0.00 | - | 1 | 314 | 98.54% |
| QQQ240816C00305000 | 2024-07-24 12:50PM EDT | 305.00 | 162.72 | 158.90 | 159.37 | 0.00 | - | 1 | 53 | 95.61% |
| QQQ240816C00310000 | 2024-07-24 1:26PM EDT | 310.00 | 158.38 | 153.93 | 154.39 | 0.00 | - | 2 | 59 | 92.75% |
| QQQ240816C00315000 | 2024-07-25 3:59PM EDT | 315.00 | 145.20 | 148.95 | 149.41 | 0.00 | - | 1 | 4 | 89.84% |
| QQQ240816C00320000 | 2024-07-03 12:51PM EDT | 320.00 | 172.69 | 143.97 | 144.44 | 0.00 | - | 1 | 20 | 87.01% |
| QQQ240816C00325000 | 2024-07-19 1:27PM EDT | 325.00 | 137.22 | 138.99 | 139.46 | -14.20 | -9.38% | 1 | 15 | 84.16% |
| QQQ240816C00330000 | 2024-07-24 3:38PM EDT | 330.00 | 136.52 | 134.02 | 134.48 | 0.00 | - | 13 | 169 | 81.40% |
| QQQ240816C00335000 | 2024-07-26 10:45AM EDT | 335.00 | 126.46 | 129.04 | 129.50 | +3.35 | +2.72% | 2 | 13 | 78.56% |
| QQQ240816C00340000 | 2024-07-25 12:03PM EDT | 340.00 | 126.38 | 124.07 | 124.53 | 0.00 | - | 2 | 8 | 75.88% |
| QQQ240816C00345000 | 2024-07-25 1:48PM EDT | 345.00 | 121.72 | 119.09 | 119.55 | 0.00 | - | 5 | 25 | 73.07% |
| QQQ240816C00350000 | 2024-07-26 12:16PM EDT | 350.00 | 115.50 | 114.12 | 114.58 | -18.64 | -13.90% | 1 | 105 | 70.41% |
| QQQ240816C00355000 | 2024-07-26 11:39AM EDT | 355.00 | 108.59 | 109.15 | 109.61 | -16.08 | -12.90% | 1 | 29 | 67.75% |
| QQQ240816C00360000 | 2024-07-25 10:11AM EDT | 360.00 | 103.38 | 104.18 | 104.63 | +5.38 | +5.49% | 7 | 90 | 65.04% |
| QQQ240816C00365000 | 2024-07-19 3:09PM EDT | 365.00 | 113.16 | 99.21 | 99.66 | 0.00 | - | 4 | 69 | 62.38% |
| QQQ240816C00370000 | 2024-07-26 3:30PM EDT | 370.00 | 93.24 | 94.25 | 94.70 | -0.88 | -0.93% | 6 | 230 | 59.80% |
| QQQ240816C00375000 | 2024-07-26 10:10AM EDT | 375.00 | 86.81 | 89.28 | 89.73 | -2.52 | -2.82% | 4 | 325 | 57.14% |
| QQQ240816C00380000 | 2024-07-26 10:05AM EDT | 380.00 | 84.90 | 84.32 | 84.77 | +2.34 | +2.83% | 3 | 151 | 54.55% |
| QQQ240816C00385000 | 2024-07-25 9:30AM EDT | 385.00 | 78.15 | 79.37 | 79.81 | -2.65 | -3.28% | 1 | 289 | 52.00% |
| QQQ240816C00390000 | 2024-07-25 3:55PM EDT | 390.00 | 70.43 | 74.42 | 74.86 | 0.00 | - | 13 | 310 | 50.95% |
| QQQ240816C00395000 | 2024-07-26 9:59AM EDT | 395.00 | 68.36 | 69.48 | 69.92 | -0.25 | -0.36% | 1 | 618 | 48.38% |
| QQQ240816C00400000 | 2024-07-25 3:57PM EDT | 400.00 | 63.57 | 64.56 | 64.99 | +2.57 | +4.21% | 1 | 1,500 | 45.83% |
| QQQ240816C00405000 | 2024-07-26 11:08AM EDT | 405.00 | 59.21 | 59.66 | 60.08 | +1.20 | +2.07% | 4 | 406 | 43.35% |
| QQQ240816C00410000 | 2024-07-26 4:09PM EDT | 410.00 | 55.20 | 54.78 | 55.20 | +3.99 | +7.79% | 27 | 775 | 40.98% |
| QQQ240816C00415000 | 2024-07-25 3:49PM EDT | 415.00 | 48.76 | 49.95 | 50.36 | 0.00 | - | 7 | 705 | 38.72% |
| QQQ240816C00420000 | 2024-07-26 1:28PM EDT | 420.00 | 48.00 | 45.17 | 45.57 | +6.38 | +15.33% | 65 | 1,163 | 36.57% |
| QQQ240816C00425000 | 2024-07-26 12:26PM EDT | 425.00 | 42.15 | 40.47 | 40.86 | -2.72 | -6.06% | 8 | 838 | 34.60% |
| QQQ240816C00430000 | 2024-07-26 2:41PM EDT | 430.00 | 35.69 | 35.88 | 36.25 | +3.01 | +9.21% | 72 | 7,529 | 32.79% |
| QQQ240816C00435000 | 2024-07-26 12:31PM EDT | 435.00 | 33.49 | 31.44 | 31.77 | +0.27 | +0.81% | 36 | 1,326 | 31.17% |
| QQQ240816C00440000 | 2024-07-26 3:54PM EDT | 440.00 | 26.50 | 27.24 | 27.45 | +2.50 | +10.42% | 2,129 | 5,745 | 29.69% |
| QQQ240816C00445000 | 2024-07-26 1:04PM EDT | 445.00 | 22.16 | 23.12 | 23.25 | +2.16 | +10.80% | 1,081 | 1,562 | 28.13% |
| QQQ240816C00450000 | 2024-07-26 3:56PM EDT | 450.00 | 18.50 | 19.24 | 19.38 | +1.66 | +9.86% | 850 | 14,649 | 26.96% |
| QQQ240816C00455000 | 2024-07-26 3:59PM EDT | 455.00 | 15.66 | 15.65 | 15.78 | +1.93 | +14.06% | 1,369 | 8,324 | 25.85% |
| QQQ240816C00460000 | 2024-07-26 4:09PM EDT | 460.00 | 12.63 | 12.40 | 12.55 | +1.87 | +17.38% | 4,538 | 18,589 | 24.91% |
| QQQ240816C00465000 | 2024-07-26 4:14PM EDT | 465.00 | 9.60 | 9.54 | 9.59 | +1.28 | +15.38% | 11,280 | 21,801 | 23.82% |
| QQQ240816C00469000 | 2024-07-26 4:13PM EDT | 469.00 | 7.64 | 7.51 | 7.57 | +1.15 | +17.72% | 5,290 | 3,557 | 23.11% |
| QQQ240816C00470000 | 2024-07-26 4:13PM EDT | 470.00 | 7.18 | 7.04 | 7.10 | +1.03 | +16.75% | 7,978 | 55,239 | 22.93% |
| QQQ240816C00471000 | 2024-07-26 3:54PM EDT | 471.00 | 6.21 | 6.60 | 6.66 | +0.81 | +15.00% | 266 | 853 | 22.77% |
| QQQ240816C00472000 | 2024-07-26 3:59PM EDT | 472.00 | 6.22 | 6.17 | 6.23 | +1.11 | +21.72% | 428 | 1,806 | 22.60% |
| QQQ240816C00473000 | 2024-07-26 3:52PM EDT | 473.00 | 5.58 | 5.76 | 5.82 | +0.85 | +17.97% | 400 | 512 | 22.44% |
| QQQ240816C00474000 | 2024-07-26 3:56PM EDT | 474.00 | 5.10 | 5.37 | 5.42 | +0.59 | +13.08% | 444 | 354 | 22.27% |
| QQQ240816C00475000 | 2024-07-26 4:11PM EDT | 475.00 | 5.06 | 4.99 | 5.05 | +0.68 | +15.53% | 5,002 | 17,131 | 22.12% |
| QQQ240816C00476000 | 2024-07-26 4:06PM EDT | 476.00 | 4.71 | 4.64 | 4.69 | +0.64 | +15.72% | 341 | 955 | 21.96% |
| QQQ240816C00477000 | 2024-07-26 3:54PM EDT | 477.00 | 4.03 | 4.30 | 4.35 | +0.43 | +11.94% | 557 | 815 | 21.81% |
| QQQ240816C00478000 | 2024-07-26 3:34PM EDT | 478.00 | 3.99 | 3.98 | 4.03 | +0.70 | +21.28% | 873 | 400 | 21.68% |
| QQQ240816C00479000 | 2024-07-26 4:07PM EDT | 479.00 | 3.77 | 3.68 | 3.72 | +0.65 | +20.83% | 434 | 509 | 21.53% |
| QQQ240816C00480000 | 2024-07-26 4:14PM EDT | 480.00 | 3.47 | 3.39 | 3.44 | +0.47 | +15.67% | 10,153 | 41,914 | 21.41% |
| QQQ240816C00481000 | 2024-07-26 3:39PM EDT | 481.00 | 3.05 | 3.13 | 3.17 | +0.31 | +11.31% | 400 | 915 | 21.29% |
| QQQ240816C00482000 | 2024-07-26 4:14PM EDT | 482.00 | 2.90 | 2.87 | 2.91 | +0.41 | +16.47% | 746 | 1,203 | 21.14% |
| QQQ240816C00483000 | 2024-07-26 3:56PM EDT | 483.00 | 2.49 | 2.64 | 2.68 | +0.26 | +11.66% | 631 | 1,345 | 21.05% |
| QQQ240816C00484000 | 2024-07-26 3:40PM EDT | 484.00 | 2.35 | 2.42 | 2.46 | +0.19 | +8.80% | 605 | 1,656 | 20.95% |
| QQQ240816C00485000 | 2024-07-26 4:13PM EDT | 485.00 | 2.24 | 2.21 | 2.25 | +0.25 | +12.56% | 2,537 | 33,073 | 20.84% |
| QQQ240816C00486000 | 2024-07-26 4:14PM EDT | 486.00 | 2.07 | 2.02 | 2.06 | +0.28 | +15.64% | 412 | 865 | 20.75% |
| QQQ240816C00487000 | 2024-07-26 3:38PM EDT | 487.00 | 1.79 | 1.84 | 1.88 | +0.16 | +9.82% | 217 | 1,349 | 20.65% |
| QQQ240816C00488000 | 2024-07-26 3:32PM EDT | 488.00 | 1.63 | 1.68 | 1.72 | +0.06 | +3.82% | 323 | 1,422 | 20.58% |
| QQQ240816C00489000 | 2024-07-26 3:44PM EDT | 489.00 | 1.43 | 1.53 | 1.57 | +0.06 | +4.38% | 287 | 514 | 20.51% |
| QQQ240816C00490000 | 2024-07-26 4:13PM EDT | 490.00 | 1.43 | 1.39 | 1.42 | +0.14 | +10.85% | 23,917 | 31,736 | 20.40% |
| QQQ240816C00491000 | 2024-07-26 3:54PM EDT | 491.00 | 1.23 | 1.26 | 1.29 | +0.13 | +11.82% | 742 | 1,748 | 20.33% |
| QQQ240816C00492000 | 2024-07-26 3:47PM EDT | 492.00 | 1.21 | 1.14 | 1.17 | +0.16 | +15.24% | 361 | 8,927 | 20.26% |
| QQQ240816C00492500 | 2024-07-26 3:42PM EDT | 492.50 | 1.08 | 1.09 | 1.12 | +0.06 | +5.88% | 79 | 2,680 | 20.26% |
| QQQ240816C00493000 | 2024-07-26 4:09PM EDT | 493.00 | 1.07 | 1.04 | 1.06 | +0.15 | +16.30% | 3,429 | 2,817 | 20.20% |
| QQQ240816C00494000 | 2024-07-26 4:14PM EDT | 494.00 | 0.98 | 0.94 | 0.96 | +0.08 | +8.89% | 163 | 1,051 | 20.14% |
| QQQ240816C00495000 | 2024-07-26 4:12PM EDT | 495.00 | 0.88 | 0.85 | 0.87 | +0.11 | +14.29% | 9,961 | 38,187 | 20.11% |
| QQQ240816C00496000 | 2024-07-26 3:58PM EDT | 496.00 | 0.75 | 0.77 | 0.79 | -0.03 | -3.85% | 704 | 2,305 | 20.08% |
| QQQ240816C00497000 | 2024-07-26 3:22PM EDT | 497.00 | 0.69 | 0.69 | 0.72 | +0.02 | +2.99% | 323 | 420 | 20.08% |
| QQQ240816C00497500 | 2024-07-26 1:34PM EDT | 497.50 | 0.78 | 0.66 | 0.68 | +0.16 | +25.81% | 78 | 580 | 20.03% |
| QQQ240816C00498000 | 2024-07-26 3:54PM EDT | 498.00 | 0.59 | 0.63 | 0.65 | +0.01 | +1.72% | 104 | 4,351 | 20.04% |
| QQQ240816C00499000 | 2024-07-26 2:35PM EDT | 499.00 | 0.59 | 0.57 | 0.59 | +0.05 | +9.26% | 20 | 1,205 | 20.03% |
| QQQ240816C00500000 | 2024-07-26 4:14PM EDT | 500.00 | 0.54 | 0.52 | 0.53 | +0.04 | +8.00% | 24,816 | 62,381 | 20.00% |
| QQQ240816C00501000 | 2024-07-26 3:21PM EDT | 501.00 | 0.46 | 0.46 | 0.48 | +0.02 | +4.55% | 26 | 470 | 19.98% |
| QQQ240816C00502000 | 2024-07-26 3:16PM EDT | 502.00 | 0.42 | 0.41 | 0.44 | -0.09 | -17.65% | 14 | 176 | 20.03% |
| QQQ240816C00502500 | 2024-07-26 11:25AM EDT | 502.50 | 0.43 | 0.40 | 0.41 | -0.17 | -28.33% | 14 | 295 | 19.95% |
| QQQ240816C00503000 | 2024-07-26 9:47AM EDT | 503.00 | 0.38 | 0.37 | 0.40 | -0.04 | -9.52% | 1 | 116 | 20.04% |
| QQQ240816C00504000 | 2024-07-26 2:10PM EDT | 504.00 | 0.37 | 0.34 | 0.36 | +0.02 | +5.71% | 8 | 256 | 20.04% |
| QQQ240816C00505000 | 2024-07-26 4:06PM EDT | 505.00 | 0.32 | 0.31 | 0.32 | 0.00 | - | 1,286 | 39,804 | 19.97% |
| QQQ240816C00506000 | 2024-07-26 4:14PM EDT | 506.00 | 0.30 | 0.28 | 0.29 | 0.00 | - | 106 | 250 | 20.00% |
| QQQ240816C00507000 | 2024-07-25 12:59PM EDT | 507.00 | 0.29 | 0.25 | 0.27 | -0.15 | -34.09% | 109 | 398 | 20.12% |
| QQQ240816C00507500 | 2024-07-25 1:23PM EDT | 507.50 | 0.37 | 0.24 | 0.26 | 0.00 | - | 29 | 193 | 20.17% |
| QQQ240816C00508000 | 2024-07-26 3:15PM EDT | 508.00 | 0.24 | 0.23 | 0.24 | -0.07 | -22.58% | 6 | 425 | 20.07% |
| QQQ240816C00509000 | 2024-07-26 12:45PM EDT | 509.00 | 0.29 | 0.20 | 0.23 | +0.03 | +11.54% | 20 | 87 | 20.29% |
| QQQ240816C00510000 | 2024-07-26 4:03PM EDT | 510.00 | 0.19 | 0.19 | 0.20 | -0.01 | -5.00% | 2,638 | 37,237 | 20.17% |
| QQQ240816C00511000 | 2024-07-26 1:20PM EDT | 511.00 | 0.23 | 0.17 | 0.18 | -0.04 | -14.81% | 33 | 272 | 20.17% |
| QQQ240816C00512000 | 2024-07-26 10:20AM EDT | 512.00 | 0.17 | 0.15 | 0.18 | 0.00 | - | 5 | 174 | 20.51% |
| QQQ240816C00512500 | 2024-07-24 9:33AM EDT | 512.50 | 0.44 | 0.14 | 0.17 | 0.00 | - | 1 | 116 | 20.51% |
| QQQ240816C00513000 | 2024-07-25 1:56PM EDT | 513.00 | 0.22 | 0.14 | 0.15 | 0.00 | - | 30 | 244 | 20.29% |
| QQQ240816C00514000 | 2024-07-25 3:53PM EDT | 514.00 | 0.13 | 0.12 | 0.15 | 0.00 | - | 10 | 23 | 20.61% |
| QQQ240816C00515000 | 2024-07-26 4:11PM EDT | 515.00 | 0.13 | 0.12 | 0.13 | -0.01 | -7.14% | 189 | 36,886 | 20.51% |
| QQQ240816C00516000 | 2024-07-26 3:15PM EDT | 516.00 | 0.11 | 0.10 | 0.13 | -0.01 | -8.33% | 7 | 46 | 20.85% |
| QQQ240816C00520000 | 2024-07-26 4:10PM EDT | 520.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 636 | 60,134 | 21.05% |
| QQQ240816C00525000 | 2024-07-26 4:03PM EDT | 525.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 93 | 14,932 | 21.44% |
| QQQ240816C00530000 | 2024-07-26 4:03PM EDT | 530.00 | 0.03 | 0.04 | 0.05 | -0.03 | -50.00% | 44 | 5,685 | 22.36% |
| QQQ240816C00535000 | 2024-07-26 2:46PM EDT | 535.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 115 | 6,214 | 22.46% |
| QQQ240816C00540000 | 2024-07-26 9:47AM EDT | 540.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 10 | 5,630 | 23.73% |
| QQQ240816C00545000 | 2024-07-25 2:42PM EDT | 545.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 4,972 | 24.02% |
| QQQ240816C00550000 | 2024-07-26 3:59PM EDT | 550.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 124 | 3,869 | 25.20% |
| QQQ240816C00555000 | 2024-07-26 1:51PM EDT | 555.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 705 | 26.37% |
| QQQ240816C00560000 | 2024-07-26 1:51PM EDT | 560.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 4 | 1,176 | 27.54% |
| QQQ240816C00565000 | 2024-07-25 9:30AM EDT | 565.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 1,214 | 28.71% |
| QQQ240816C00570000 | 2024-07-26 11:23AM EDT | 570.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,340 | 29.88% |
| QQQ240816C00575000 | 2024-07-25 11:22AM EDT | 575.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 779 | 31.06% |
| QQQ240816C00580000 | 2024-07-26 3:29PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 352 | 2,065 | 30.47% |
| QQQ240816C00585000 | 2024-07-24 3:30PM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 472 | 3,395 | 31.25% |
Opzioni di venditaper16 agosto 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816P00210000 | 2024-07-25 11:05AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 56 | 1,256 | 95.31% |
| QQQ240816P00215000 | 2024-06-14 3:40PM EDT | 215.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 13 | 41 | 100.00% |
| QQQ240816P00220000 | 2024-07-25 10:35AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 260 | 90.63% |
| QQQ240816P00225000 | 2024-07-19 1:30PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 200 | 807 | 87.50% |
| QQQ240816P00230000 | 2024-07-19 3:55PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 405 | 1,142 | 84.38% |
| QQQ240816P00235000 | 2024-07-19 4:05PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,091 | 81.25% |
| QQQ240816P00240000 | 2024-07-25 3:19PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,576 | 79.69% |
| QQQ240816P00245000 | 2024-07-24 1:14PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 232 | 735 | 78.13% |
| QQQ240816P00250000 | 2024-07-26 10:54AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 783 | 75.00% |
| QQQ240816P00255000 | 2024-07-24 9:59AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 381 | 71.88% |
| QQQ240816P00260000 | 2024-07-25 10:56AM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 4 | 516 | 70.31% |
| QQQ240816P00265000 | 2024-07-26 3:18PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 295 | 811 | 68.75% |
| QQQ240816P00270000 | 2024-07-23 3:57PM EDT | 270.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 618 | 1,338 | 69.53% |
| QQQ240816P00275000 | 2024-07-26 3:05PM EDT | 275.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 659 | 69.53% |
| QQQ240816P00280000 | 2024-07-19 9:51AM EDT | 280.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 3 | 442 | 67.19% |
| QQQ240816P00285000 | 2024-07-26 2:41PM EDT | 285.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 2 | 1,354 | 64.84% |
| QQQ240816P00290000 | 2024-07-26 10:17AM EDT | 290.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 553 | 63.28% |
| QQQ240816P00295000 | 2024-07-25 1:49PM EDT | 295.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 10 | 669 | 63.67% |
| QQQ240816P00300000 | 2024-07-25 4:01PM EDT | 300.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 22 | 3,019 | 61.33% |
| QQQ240816P00305000 | 2024-07-26 2:58PM EDT | 305.00 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 2 | 642 | 60.16% |
| QQQ240816P00310000 | 2024-07-25 2:11PM EDT | 310.00 | 0.07 | 0.03 | 0.04 | 0.00 | - | 2 | 1,175 | 58.79% |
| QQQ240816P00315000 | 2024-07-25 10:22AM EDT | 315.00 | 0.11 | 0.03 | 0.05 | 0.00 | - | 20 | 3,057 | 57.42% |
| QQQ240816P00320000 | 2024-07-26 11:05AM EDT | 320.00 | 0.06 | 0.04 | 0.05 | -0.02 | -25.00% | 2 | 1,447 | 55.86% |
| QQQ240816P00325000 | 2024-07-26 3:06PM EDT | 325.00 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 20 | 1,673 | 54.69% |
| QQQ240816P00330000 | 2024-07-25 2:24PM EDT | 330.00 | 0.10 | 0.05 | 0.06 | 0.00 | - | 483 | 18,402 | 52.54% |
| QQQ240816P00335000 | 2024-07-26 11:38AM EDT | 335.00 | 0.08 | 0.06 | 0.07 | -0.02 | -20.00% | 46 | 622 | 51.37% |
| QQQ240816P00340000 | 2024-07-26 1:50PM EDT | 340.00 | 0.09 | 0.07 | 0.08 | -0.04 | -30.77% | 1 | 1,531 | 50.00% |
| QQQ240816P00345000 | 2024-07-26 1:10PM EDT | 345.00 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 1 | 2,220 | 48.83% |
| QQQ240816P00350000 | 2024-07-26 3:35PM EDT | 350.00 | 0.10 | 0.09 | 0.10 | -0.07 | -41.18% | 417 | 16,009 | 47.17% |
| QQQ240816P00355000 | 2024-07-26 12:50PM EDT | 355.00 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 24 | 8,894 | 45.61% |
| QQQ240816P00360000 | 2024-07-26 3:43PM EDT | 360.00 | 0.13 | 0.11 | 0.12 | -0.06 | -31.58% | 61 | 14,216 | 43.85% |
| QQQ240816P00365000 | 2024-07-26 12:32PM EDT | 365.00 | 0.16 | 0.12 | 0.14 | -0.06 | -27.27% | 7 | 11,788 | 42.53% |
| QQQ240816P00370000 | 2024-07-26 3:41PM EDT | 370.00 | 0.15 | 0.14 | 0.16 | -0.12 | -44.44% | 19 | 5,665 | 41.07% |
| QQQ240816P00375000 | 2024-07-26 1:23PM EDT | 375.00 | 0.18 | 0.16 | 0.17 | -0.07 | -28.00% | 81 | 2,365 | 39.21% |
| QQQ240816P00380000 | 2024-07-26 2:47PM EDT | 380.00 | 0.23 | 0.19 | 0.20 | -0.12 | -34.29% | 4 | 15,501 | 37.89% |
| QQQ240816P00385000 | 2024-07-26 3:54PM EDT | 385.00 | 0.24 | 0.21 | 0.23 | -0.12 | -33.33% | 77 | 1,377 | 36.38% |
| QQQ240816P00390000 | 2024-07-26 4:14PM EDT | 390.00 | 0.25 | 0.25 | 0.27 | -0.19 | -43.18% | 435 | 3,890 | 35.01% |
| QQQ240816P00395000 | 2024-07-26 4:00PM EDT | 395.00 | 0.31 | 0.30 | 0.31 | -0.21 | -40.38% | 45 | 6,871 | 33.50% |
| QQQ240816P00400000 | 2024-07-26 4:10PM EDT | 400.00 | 0.36 | 0.36 | 0.37 | -0.32 | -47.06% | 478 | 19,351 | 32.13% |
| QQQ240816P00405000 | 2024-07-26 3:54PM EDT | 405.00 | 0.47 | 0.43 | 0.45 | -0.35 | -42.68% | 608 | 12,623 | 30.88% |
| QQQ240816P00410000 | 2024-07-26 3:23PM EDT | 410.00 | 0.62 | 0.54 | 0.56 | -0.42 | -40.38% | 74 | 5,757 | 29.71% |
| QQQ240816P00415000 | 2024-07-26 4:14PM EDT | 415.00 | 0.68 | 0.69 | 0.71 | -0.60 | -46.87% | 8,481 | 7,095 | 28.61% |
| QQQ240816P00420000 | 2024-07-26 4:06PM EDT | 420.00 | 0.92 | 0.89 | 0.92 | -0.75 | -44.91% | 12,760 | 34,259 | 27.65% |
| QQQ240816P00425000 | 2024-07-26 4:00PM EDT | 425.00 | 1.17 | 1.17 | 1.19 | -0.89 | -43.20% | 1,033 | 19,184 | 26.66% |
| QQQ240816P00430000 | 2024-07-26 4:07PM EDT | 430.00 | 1.55 | 1.55 | 1.57 | -1.05 | -40.38% | 2,481 | 23,301 | 25.81% |
| QQQ240816P00435000 | 2024-07-26 4:13PM EDT | 435.00 | 2.04 | 2.06 | 2.09 | -1.31 | -39.10% | 2,250 | 25,483 | 25.04% |
| QQQ240816P00440000 | 2024-07-26 4:13PM EDT | 440.00 | 2.72 | 2.74 | 2.78 | -1.62 | -37.33% | 17,652 | 27,622 | 24.32% |
| QQQ240816P00445000 | 2024-07-26 4:09PM EDT | 445.00 | 3.62 | 3.63 | 3.67 | -1.88 | -34.18% | 5,602 | 24,776 | 23.59% |
| QQQ240816P00450000 | 2024-07-26 4:14PM EDT | 450.00 | 4.78 | 4.76 | 4.82 | -2.15 | -31.02% | 14,125 | 41,522 | 22.89% |
| QQQ240816P00455000 | 2024-07-26 4:13PM EDT | 455.00 | 6.10 | 6.17 | 6.23 | -2.60 | -29.89% | 18,476 | 20,050 | 22.09% |
| QQQ240816P00460000 | 2024-07-26 4:13PM EDT | 460.00 | 7.87 | 7.93 | 7.99 | -2.93 | -27.13% | 10,022 | 46,707 | 21.29% |
| QQQ240816P00465000 | 2024-07-26 4:14PM EDT | 465.00 | 10.03 | 10.04 | 10.14 | -3.54 | -26.09% | 8,198 | 51,540 | 20.48% |
| QQQ240816P00469000 | 2024-07-26 3:43PM EDT | 469.00 | 12.41 | 12.01 | 12.19 | -3.61 | -22.53% | 260 | 1,644 | 19.86% |
| QQQ240816P00470000 | 2024-07-26 4:07PM EDT | 470.00 | 12.57 | 12.56 | 12.76 | -3.53 | -21.93% | 3,982 | 81,887 | 19.72% |
| QQQ240816P00471000 | 2024-07-26 2:51PM EDT | 471.00 | 13.54 | 13.12 | 13.34 | -1.02 | -7.01% | 26 | 496 | 19.57% |
| QQQ240816P00472000 | 2024-07-26 3:48PM EDT | 472.00 | 13.99 | 13.70 | 13.91 | +0.59 | +4.40% | 26 | 609 | 19.36% |
| QQQ240816P00473000 | 2024-07-26 11:58AM EDT | 473.00 | 13.85 | 14.31 | 14.52 | -3.01 | -17.85% | 12 | 623 | 19.19% |
| QQQ240816P00474000 | 2024-07-25 4:08PM EDT | 474.00 | 14.81 | 14.92 | 15.15 | -4.72 | -24.17% | 2 | 320 | 19.02% |
| QQQ240816P00475000 | 2024-07-26 3:59PM EDT | 475.00 | 16.01 | 15.57 | 15.82 | -3.74 | -18.94% | 866 | 25,331 | 18.91% |
| QQQ240816P00476000 | 2024-07-26 3:24PM EDT | 476.00 | 16.84 | 16.20 | 16.50 | +2.37 | +16.38% | 4 | 198 | 18.78% |
| QQQ240816P00477000 | 2024-07-26 10:29AM EDT | 477.00 | 17.55 | 16.88 | 17.18 | +2.79 | +18.90% | 6 | 131 | 18.59% |
| QQQ240816P00478000 | 2024-07-26 12:49PM EDT | 478.00 | 16.50 | 17.58 | 17.83 | +0.08 | +0.49% | 23 | 207 | 18.27% |
| QQQ240816P00479000 | 2024-07-26 3:24PM EDT | 479.00 | 18.98 | 18.30 | 18.59 | -3.02 | -13.73% | 4 | 278 | 18.21% |
| QQQ240816P00480000 | 2024-07-26 4:10PM EDT | 480.00 | 19.08 | 19.03 | 19.33 | -4.40 | -18.74% | 6,308 | 59,207 | 18.03% |
| QQQ240816P00481000 | 2024-07-26 2:11PM EDT | 481.00 | 19.51 | 19.78 | 20.11 | +1.44 | +7.97% | 19 | 720 | 17.93% |
| QQQ240816P00482000 | 2024-07-26 12:18PM EDT | 482.00 | 19.62 | 20.55 | 20.89 | -4.35 | -18.15% | 5 | 752 | 17.77% |
| QQQ240816P00483000 | 2024-07-26 12:47PM EDT | 483.00 | 19.76 | 21.34 | 21.68 | -3.21 | -13.97% | 1 | 284 | 17.60% |
| QQQ240816P00484000 | 2024-07-26 3:22PM EDT | 484.00 | 23.02 | 22.14 | 22.49 | -2.25 | -8.90% | 16 | 835 | 17.43% |
| QQQ240816P00485000 | 2024-07-26 3:45PM EDT | 485.00 | 23.60 | 22.97 | 23.32 | -4.60 | -16.31% | 287 | 30,512 | 17.29% |
| QQQ240816P00486000 | 2024-07-26 2:11PM EDT | 486.00 | 23.43 | 23.80 | 24.16 | +2.31 | +10.94% | 10 | 226 | 17.12% |
| QQQ240816P00487000 | 2024-07-26 12:28PM EDT | 487.00 | 23.52 | 24.65 | 25.02 | -1.64 | -6.52% | 3 | 83 | 16.97% |
| QQQ240816P00488000 | 2024-07-26 12:18PM EDT | 488.00 | 25.17 | 25.52 | 25.89 | +2.10 | +9.10% | 4 | 37 | 16.81% |
| QQQ240816P00489000 | 2024-07-26 10:41AM EDT | 489.00 | 26.93 | 26.39 | 26.77 | +1.75 | +6.95% | 2 | 120 | 16.64% |
| QQQ240816P00490000 | 2024-07-26 3:47PM EDT | 490.00 | 28.27 | 27.28 | 27.62 | -3.40 | -10.74% | 297 | 55,670 | 16.20% |
| QQQ240816P00491000 | 2024-07-26 10:05AM EDT | 491.00 | 27.40 | 28.19 | 28.58 | +13.87 | +102.51% | 4 | 2 | 16.37% |
| QQQ240816P00492000 | 2024-07-25 2:35PM EDT | 492.00 | 27.89 | 29.10 | 29.50 | -0.31 | -1.10% | 3 | 72 | 16.24% |
| QQQ240816P00492500 | 2024-07-25 12:57PM EDT | 492.50 | 26.50 | 29.56 | 29.96 | 0.00 | - | - | - | 16.14% |
| QQQ240816P00493000 | 2024-07-25 10:02AM EDT | 493.00 | 34.80 | 30.03 | 30.42 | 0.00 | - | 3 | 8 | 16.02% |
| QQQ240816P00494000 | 2024-07-26 1:15PM EDT | 494.00 | 29.19 | 30.97 | 31.36 | -0.66 | -2.21% | 21 | 67 | 15.89% |
| QQQ240816P00495000 | 2024-07-26 2:27PM EDT | 495.00 | 32.24 | 31.91 | 32.31 | -4.76 | -12.86% | 376 | 3,947 | 15.80% |
| QQQ240816P00496000 | 2024-07-26 1:15PM EDT | 496.00 | 30.95 | 32.86 | 33.27 | -4.77 | -13.35% | 20 | 10 | 15.75% |
| QQQ240816P00497000 | 2024-07-25 1:45PM EDT | 497.00 | 32.21 | 33.83 | 34.23 | 0.00 | - | 1 | 2 | 15.63% |
| QQQ240816P00498000 | 2024-07-25 12:58PM EDT | 498.00 | 31.55 | 34.80 | 35.20 | 0.00 | - | 25 | 0 | 15.58% |
| QQQ240816P00499000 | 2024-07-26 10:27AM EDT | 499.00 | 36.23 | 35.78 | 36.19 | -4.33 | -10.68% | 3 | 0 | 15.77% |
| QQQ240816P00500000 | 2024-07-26 4:10PM EDT | 500.00 | 36.83 | 36.77 | 37.18 | -1.36 | -3.56% | 1,419 | 2,651 | 15.97% |
| QQQ240816P00501000 | 2024-07-23 9:37AM EDT | 501.00 | 20.36 | 37.76 | 38.17 | 0.00 | - | - | 0 | 16.16% |
| QQQ240816P00503000 | 2024-07-25 1:04PM EDT | 503.00 | 42.50 | 39.75 | 40.16 | +7.10 | +20.06% | - | - | 16.65% |
| QQQ240816P00504000 | 2024-07-25 10:10AM EDT | 504.00 | 47.04 | 40.75 | 41.17 | 0.00 | - | - | - | 17.16% |
| QQQ240816P00505000 | 2024-07-26 4:10PM EDT | 505.00 | 41.83 | 41.75 | 42.17 | -1.27 | -2.95% | 20 | 41 | 17.51% |
| QQQ240816P00507500 | 2024-07-25 2:34PM EDT | 507.50 | 43.15 | 44.25 | 44.67 | 0.00 | - | 30 | 0 | 18.36% |
| QQQ240816P00508000 | 2024-07-24 3:53PM EDT | 508.00 | 43.59 | 44.75 | 45.17 | 0.00 | - | 10 | 0 | 18.51% |
| QQQ240816P00510000 | 2024-07-25 3:38PM EDT | 510.00 | 47.92 | 46.75 | 47.17 | +0.18 | +0.38% | 1 | 11 | 19.17% |
| QQQ240816P00511000 | 2024-07-25 3:38PM EDT | 511.00 | 48.76 | 47.75 | 48.17 | 0.00 | - | - | - | 19.48% |
| QQQ240816P00515000 | 2024-07-25 3:38PM EDT | 515.00 | 52.74 | 51.75 | 52.17 | 0.00 | - | 2 | 0 | 20.80% |
| QQQ240816P00516000 | 2024-07-25 3:38PM EDT | 516.00 | 53.76 | 52.75 | 53.17 | 0.00 | - | 1 | 0 | 21.12% |
| QQQ240816P00520000 | 2024-07-26 4:10PM EDT | 520.00 | 56.88 | 56.75 | 57.17 | -1.13 | -1.95% | 36 | 25 | 22.39% |
| QQQ240816P00525000 | 2024-07-26 4:03PM EDT | 525.00 | 62.10 | 61.75 | 62.17 | -0.93 | -1.48% | 7 | 0 | 23.98% |
| QQQ240816P00530000 | 2024-07-26 4:03PM EDT | 530.00 | 67.11 | 66.75 | 67.17 | +0.04 | +0.06% | 4 | 0 | 25.49% |
| QQQ240816P00535000 | 2024-06-24 3:56PM EDT | 535.00 | 60.49 | 70.02 | 70.63 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240816P00540000 | 2024-07-24 3:55PM EDT | 540.00 | 77.01 | 76.75 | 77.17 | 0.00 | - | 10 | 0 | 28.47% |
| QQQ240816P00545000 | 2024-07-24 3:55PM EDT | 545.00 | 82.03 | 81.75 | 82.17 | 0.00 | - | 3 | 0 | 29.93% |
| QQQ240816P00550000 | 2024-07-11 3:36PM EDT | 550.00 | 57.27 | 86.75 | 87.17 | 0.00 | - | 9 | 0 | 31.35% |
| QQQ240816P00555000 | 2024-07-11 3:36PM EDT | 555.00 | 62.29 | 91.75 | 92.17 | 0.00 | - | 3 | 0 | 32.76% |
| QQQ240816P00560000 | 2024-06-28 3:37PM EDT | 560.00 | 80.31 | 96.75 | 97.17 | 0.00 | - | 6 | 0 | 34.18% |
| QQQ240816P00565000 | 2024-07-19 11:58AM EDT | 565.00 | 87.42 | 101.75 | 102.17 | 0.00 | - | 2 | 0 | 35.55% |
| QQQ240816P00570000 | 2024-07-25 3:38PM EDT | 570.00 | 108.02 | 106.75 | 107.17 | 0.00 | - | 1 | 0 | 36.91% |
| QQQ240816P00575000 | 2024-07-25 3:38PM EDT | 575.00 | 113.04 | 111.75 | 112.17 | 0.00 | - | 1 | 0 | 38.23% |
| QQQ240816P00580000 | 2024-07-05 10:38AM EDT | 580.00 | 86.65 | 116.75 | 117.17 | 0.00 | - | 2 | 0 | 39.55% |
| QQQ240816P00585000 | 2024-07-19 11:02AM EDT | 585.00 | 106.26 | 121.75 | 122.17 | 0.00 | - | 4 | 0 | 40.82% |
© 2024 Yahoo. Tutti i diritti riservati.