Italia markets closed
FTSE MIB
34.657,35 +318,03 (+0,93%) Dow Jones
39.512,84 +125,08 (+0,32%) Nasdaq
16.340,87 -5,40 (-0,03%) Nikkei 225
38.229,11 +155,13 (+0,41%) Petrolio
78,20 -1,06 (-1,34%) Bitcoin EUR
56.426,14 -2.008,53 (-3,44%)
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'acquistoper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241220C00129780 | 2024-05-02 2:54PM EDT | 129.78 | 300.33 | 314.70 | 315.16 | 0.00 | - | 57 | 616 | 89.54% |
| QQQ241220C00130000 | 2023-12-26 11:46AM EDT | 130.00 | 284.73 | 0.00 | 0.00 | 0.00 | - | 17 | 396 | 0.00% |
| QQQ241220C00134780 | 2024-01-29 12:06PM EDT | 134.78 | 293.20 | 303.51 | 304.11 | 0.00 | - | 1 | 55 | 0.00% |
| QQQ241220C00135000 | 2023-12-04 11:47AM EDT | 135.00 | 252.24 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| QQQ241220C00139780 | 2024-03-18 12:09AM EDT | 139.78 | 251.66 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00140000 | 2023-11-15 2:50PM EDT | 140.00 | 251.66 | 268.35 | 271.16 | 0.00 | - | 5 | 87 | 0.00% |
| QQQ241220C00144780 | 2024-03-18 12:09AM EDT | 144.78 | 245.50 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00145000 | 2023-11-15 2:16PM EDT | 145.00 | 245.50 | 263.64 | 266.44 | 0.00 | - | 4 | 12 | 0.00% |
| QQQ241220C00149780 | 2024-04-29 9:44AM EDT | 149.78 | 285.38 | 295.40 | 295.85 | 0.00 | - | 1 | 133 | 83.50% |
| QQQ241220C00150000 | 2023-12-13 11:38AM EDT | 150.00 | 255.86 | 0.00 | 0.00 | 0.00 | - | 9 | 137 | 0.00% |
| QQQ241220C00154780 | 2023-12-05 11:27AM EDT | 154.78 | 237.90 | 248.88 | 249.65 | 0.00 | - | - | 51 | 0.00% |
| QQQ241220C00155000 | 2023-12-05 11:27AM EDT | 155.00 | 237.90 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| QQQ241220C00159780 | 2024-01-02 11:13AM EDT | 159.78 | 250.49 | 265.82 | 269.73 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00160000 | 2023-02-03 1:25PM EDT | 160.00 | 163.54 | 151.41 | 154.36 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00164780 | 2024-04-15 12:06AM EDT | 164.78 | 166.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00165000 | 2023-04-03 10:25AM EDT | 165.00 | 166.64 | 164.09 | 167.80 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00169780 | 2024-04-15 12:06AM EDT | 169.78 | 197.35 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00170000 | 2023-10-04 2:08PM EDT | 170.00 | 197.35 | 204.47 | 206.86 | 0.00 | - | 2 | 42 | 0.00% |
| QQQ241220C00174780 | 2024-04-15 12:06AM EDT | 174.78 | 128.00 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00175000 | 2022-12-09 11:57AM EDT | 175.00 | 128.00 | 110.88 | 113.32 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ241220C00179780 | 2024-04-17 10:54AM EDT | 179.78 | 254.64 | 266.47 | 266.90 | 0.00 | - | 5 | 12 | 74.90% |
| QQQ241220C00180000 | 2023-12-22 12:00PM EDT | 180.00 | 235.94 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| QQQ241220C00184780 | 2024-02-12 1:00AM EDT | 184.78 | 211.01 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00185000 | 2023-11-15 11:53AM EDT | 185.00 | 211.01 | 226.62 | 229.20 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ241220C00189780 | 2024-01-18 4:51PM EDT | 189.78 | 230.82 | 246.55 | 247.27 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ241220C00190000 | 2023-06-29 3:39PM EDT | 190.00 | 186.89 | 204.79 | 205.70 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ241220C00194780 | 2024-02-12 1:00AM EDT | 194.78 | 186.30 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00195000 | 2023-09-07 10:05AM EDT | 195.00 | 186.30 | 179.81 | 183.29 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00199780 | 2024-04-29 9:32AM EDT | 199.78 | 239.64 | 247.18 | 247.62 | 0.00 | - | 1 | 109 | 69.47% |
| QQQ241220C00200000 | 2023-12-19 12:46PM EDT | 200.00 | 216.90 | 0.00 | 0.00 | 0.00 | - | 7 | 112 | 0.00% |
| QQQ241220C00204780 | 2024-04-16 2:50PM EDT | 204.78 | 234.10 | 242.38 | 242.81 | 0.00 | - | 1 | 2 | 68.20% |
| QQQ241220C00205000 | 2023-12-19 4:22PM EDT | 205.00 | 213.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241220C00209780 | 2024-02-12 1:00AM EDT | 209.78 | 170.20 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00210000 | 2024-05-03 10:51AM EDT | 210.00 | 230.47 | 237.35 | 237.78 | 0.00 | - | 1 | 1 | 66.84% |
| QQQ241220C00214780 | 2024-04-22 10:04AM EDT | 214.78 | 209.79 | 232.76 | 233.18 | 0.00 | - | 1 | 3 | 65.64% |
| QQQ241220C00215000 | 2023-12-13 2:38PM EDT | 215.00 | 194.23 | 203.17 | 204.42 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ241220C00219780 | 2024-02-12 12:47PM EDT | 219.78 | 227.11 | 228.38 | 228.99 | 0.00 | - | 1 | 36 | 65.79% |
| QQQ241220C00220000 | 2024-04-15 2:47PM EDT | 220.00 | 218.75 | 227.74 | 228.16 | 0.00 | - | 1 | 0 | 64.33% |
| QQQ241220C00224780 | 2024-01-18 2:53PM EDT | 224.78 | 195.16 | 213.45 | 214.17 | 0.00 | - | 10 | 7 | 0.00% |
| QQQ241220C00225000 | 2024-04-19 3:27PM EDT | 225.00 | 197.49 | 222.93 | 223.35 | 0.00 | - | 1 | 1 | 63.07% |
| QQQ241220C00229780 | 2024-02-29 1:53PM EDT | 229.78 | 216.36 | 222.01 | 223.15 | 0.00 | - | 5 | 11 | 71.09% |
| QQQ241220C00230000 | 2023-12-13 4:37PM EDT | 230.00 | 182.80 | 189.22 | 190.46 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ241220C00234780 | 2024-02-12 1:00AM EDT | 234.78 | 167.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00235000 | 2023-11-22 1:28PM EDT | 235.00 | 167.91 | 182.61 | 185.85 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ241220C00239780 | 2024-03-15 1:55PM EDT | 239.78 | 203.45 | 206.81 | 207.52 | 0.00 | - | 5 | 32 | 54.96% |
| QQQ241220C00240000 | 2023-12-04 4:02PM EDT | 240.00 | 157.65 | 179.98 | 181.21 | 0.00 | - | 10 | 40 | 0.00% |
| QQQ241220C00244780 | 2024-04-22 3:53PM EDT | 244.78 | 182.29 | 203.95 | 204.37 | 0.00 | - | 2 | 5 | 58.32% |
| QQQ241220C00245000 | 2024-01-11 1:45PM EDT | 245.00 | 172.00 | 201.29 | 201.89 | 0.00 | - | 2 | 4 | 52.36% |
| QQQ241220C00249780 | 2024-04-19 3:28PM EDT | 249.78 | 174.15 | 199.15 | 199.57 | 0.00 | - | 4 | 118 | 57.13% |
| QQQ241220C00250000 | 2024-03-26 11:33AM EDT | 250.00 | 205.53 | 177.74 | 178.34 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ241220C00254780 | 2024-04-22 1:21PM EDT | 254.78 | 172.15 | 194.36 | 194.79 | 0.00 | - | 48 | 77 | 55.98% |
| QQQ241220C00255000 | 2024-03-15 10:44AM EDT | 255.00 | 190.46 | 192.43 | 193.15 | 0.00 | - | 2 | 3 | 52.39% |
| QQQ241220C00259780 | 2024-04-19 3:27PM EDT | 259.78 | 164.79 | 189.58 | 190.00 | 0.00 | - | 10 | 99 | 54.83% |
| QQQ241220C00260000 | 2024-04-11 11:44AM EDT | 260.00 | 190.00 | 189.37 | 189.79 | 0.00 | - | 1 | 10 | 54.78% |
| QQQ241220C00264780 | 2024-02-22 12:03PM EDT | 264.78 | 181.11 | 191.17 | 191.74 | 0.00 | - | 1 | 410 | 65.05% |
| QQQ241220C00265000 | 2024-05-07 10:26AM EDT | 265.00 | 183.43 | 184.60 | 185.02 | 0.00 | - | 3 | 17 | 53.67% |
| QQQ241220C00269780 | 2024-04-22 1:21PM EDT | 269.78 | 158.06 | 180.04 | 180.45 | 0.00 | - | 9 | 232 | 52.59% |
| QQQ241220C00270000 | 2024-01-04 11:24AM EDT | 270.00 | 142.19 | 170.41 | 171.16 | 0.00 | - | 30 | 1 | 0.00% |
| QQQ241220C00274780 | 2024-03-04 11:00AM EDT | 274.78 | 180.71 | 178.05 | 178.70 | 0.00 | - | 3 | 653 | 56.58% |
| QQQ241220C00275000 | 2024-04-22 1:17PM EDT | 275.00 | 153.29 | 175.07 | 175.48 | 0.00 | - | 12 | 9 | 51.45% |
| QQQ241220C00279780 | 2024-04-22 1:17PM EDT | 279.78 | 148.81 | 170.51 | 170.92 | 0.00 | - | 2 | 2,991 | 50.39% |
| QQQ241220C00280000 | 2024-05-06 2:20PM EDT | 280.00 | 167.58 | 170.30 | 170.71 | 0.00 | - | 1 | 30 | 50.34% |
| QQQ241220C00284780 | 2024-03-27 11:30AM EDT | 284.78 | 169.06 | 156.01 | 156.55 | 0.00 | - | 8 | 3,534 | 0.00% |
| QQQ241220C00285000 | 2024-03-27 11:56AM EDT | 285.00 | 169.09 | 155.85 | 156.39 | 0.00 | - | 6 | 3 | 0.00% |
| QQQ241220C00289780 | 2024-04-22 2:18PM EDT | 289.78 | 142.08 | 161.01 | 161.42 | 0.00 | - | 2 | 3,919 | 48.58% |
| QQQ241220C00290000 | 2024-04-17 1:59PM EDT | 290.00 | 148.78 | 160.80 | 161.22 | 0.00 | - | 750 | 754 | 48.55% |
| QQQ241220C00294780 | 2024-05-02 3:08PM EDT | 294.78 | 142.63 | 156.27 | 156.69 | 0.00 | - | 1 | 5,213 | 47.53% |
| QQQ241220C00295000 | 2024-05-07 2:22PM EDT | 295.00 | 154.75 | 156.07 | 156.48 | 0.00 | - | 2 | 48 | 47.48% |
| QQQ241220C00299780 | 2024-04-19 12:14PM EDT | 299.78 | 128.52 | 151.56 | 151.96 | 0.00 | - | 4 | 5,189 | 46.47% |
| QQQ241220C00300000 | 2024-05-07 1:58PM EDT | 300.00 | 150.44 | 151.34 | 151.75 | 0.00 | - | 13 | 892 | 46.42% |
| QQQ241220C00304780 | 2024-04-24 11:54AM EDT | 304.78 | 132.70 | 146.83 | 147.24 | 0.00 | - | 2 | 212 | 45.42% |
| QQQ241220C00305000 | 2024-04-23 3:07PM EDT | 305.00 | 132.36 | 146.62 | 147.03 | 0.00 | - | 2 | 5 | 45.37% |
| QQQ241220C00309780 | 2024-05-02 1:17PM EDT | 309.78 | 126.81 | 142.14 | 142.54 | 0.00 | - | 1 | 1,875 | 44.40% |
| QQQ241220C00310000 | 2024-05-07 12:51PM EDT | 310.00 | 141.79 | 141.92 | 142.33 | 0.00 | - | 12 | 11 | 44.35% |
| QQQ241220C00314780 | 2024-04-30 2:04PM EDT | 314.78 | 126.45 | 137.44 | 137.85 | 0.00 | - | 1 | 1,058 | 43.39% |
| QQQ241220C00315000 | 2024-05-06 12:30PM EDT | 315.00 | 133.70 | 137.24 | 137.64 | 0.00 | - | 2 | 15 | 43.34% |
| QQQ241220C00319780 | 2024-05-09 11:12AM EDT | 319.78 | 132.47 | 132.77 | 133.17 | 0.00 | - | 2 | 3,221 | 42.38% |
| QQQ241220C00320000 | 2024-04-19 1:31PM EDT | 320.00 | 112.05 | 132.56 | 132.97 | 0.00 | - | 1 | 76 | 42.35% |
| QQQ241220C00324780 | 2024-04-15 2:18PM EDT | 324.78 | 121.50 | 128.11 | 128.51 | 0.00 | - | 4 | 425 | 41.40% |
| QQQ241220C00325000 | 2024-05-09 2:23PM EDT | 325.00 | 126.71 | 127.91 | 128.31 | 0.00 | - | 2 | 34 | 41.36% |
| QQQ241220C00329780 | 2024-04-29 1:40PM EDT | 329.78 | 116.97 | 123.47 | 123.88 | 0.00 | - | 1 | 3,756 | 40.44% |
| QQQ241220C00330000 | 2024-05-07 3:30PM EDT | 330.00 | 122.35 | 123.27 | 123.67 | 0.00 | - | 1 | 31 | 40.39% |
| QQQ241220C00334780 | 2024-04-16 11:58AM EDT | 334.78 | 113.22 | 118.86 | 119.26 | 0.00 | - | 1 | 141 | 39.49% |
| QQQ241220C00335000 | 2024-04-22 11:28AM EDT | 335.00 | 96.46 | 118.65 | 119.06 | 0.00 | - | 5 | 6 | 39.45% |
| QQQ241220C00339780 | 2024-04-26 3:05PM EDT | 339.78 | 106.72 | 114.27 | 114.67 | 0.00 | - | 16 | 1,766 | 38.55% |
| QQQ241220C00340000 | 2024-05-06 10:02AM EDT | 340.00 | 110.98 | 114.06 | 114.47 | 0.00 | - | 10 | 45 | 38.52% |
| QQQ241220C00344780 | 2024-04-19 9:46AM EDT | 344.78 | 94.97 | 109.70 | 110.10 | 0.00 | - | 1 | 3,766 | 37.63% |
| QQQ241220C00345000 | 2024-05-03 12:37PM EDT | 345.00 | 104.10 | 109.50 | 109.90 | 0.00 | - | 40 | 64 | 37.59% |
| QQQ241220C00349780 | 2024-05-10 11:51AM EDT | 349.78 | 105.18 | 105.17 | 105.57 | +0.20 | +0.19% | 1 | 2,526 | 36.74% |
| QQQ241220C00350000 | 2024-04-23 10:02AM EDT | 350.00 | 89.65 | 104.97 | 105.37 | 0.00 | - | 1 | 248 | 36.70% |
| QQQ241220C00354780 | 2024-05-07 10:38AM EDT | 354.78 | 99.95 | 100.66 | 101.07 | 0.00 | - | 30 | 1,647 | 35.86% |
| QQQ241220C00355000 | 2024-05-09 11:21AM EDT | 355.00 | 100.12 | 100.47 | 100.87 | 0.00 | - | 2 | 23 | 35.82% |
| QQQ241220C00359780 | 2024-05-08 11:20AM EDT | 359.78 | 95.12 | 96.20 | 96.60 | 0.00 | - | 1 | 4,777 | 34.99% |
| QQQ241220C00360000 | 2024-05-06 3:41PM EDT | 360.00 | 94.22 | 96.01 | 96.41 | 0.00 | - | 1 | 64 | 34.96% |
| QQQ241220C00364780 | 2024-05-01 12:00PM EDT | 364.78 | 75.25 | 91.77 | 92.18 | 0.00 | - | 5 | 4,275 | 34.16% |
| QQQ241220C00365000 | 2024-05-10 2:32PM EDT | 365.00 | 91.50 | 91.58 | 91.98 | +8.67 | +10.47% | 2 | 51 | 34.11% |
| QQQ241220C00369780 | 2024-04-26 1:25PM EDT | 369.78 | 81.46 | 87.40 | 87.80 | 0.00 | - | 1 | 4,362 | 33.33% |
| QQQ241220C00370000 | 2024-05-10 3:21PM EDT | 370.00 | 87.50 | 87.21 | 87.60 | +0.50 | +0.57% | 25 | 10,296 | 33.29% |
| QQQ241220C00374780 | 2024-05-08 10:20AM EDT | 374.78 | 81.90 | 83.07 | 83.46 | 0.00 | - | 2 | 8,338 | 32.52% |
| QQQ241220C00375000 | 2024-05-08 9:55AM EDT | 375.00 | 81.40 | 82.88 | 83.27 | 0.00 | - | 1 | 241 | 32.48% |
| QQQ241220C00379780 | 2024-04-30 12:30PM EDT | 379.78 | 70.02 | 78.79 | 79.18 | 0.00 | - | 2 | 4,730 | 31.73% |
| QQQ241220C00380000 | 2024-05-10 2:44PM EDT | 380.00 | 78.70 | 78.61 | 79.00 | +5.93 | +8.15% | 12 | 340 | 31.71% |
| QQQ241220C00384780 | 2024-05-01 10:23AM EDT | 384.78 | 60.26 | 74.57 | 74.96 | 0.00 | - | 2 | 9,695 | 30.97% |
| QQQ241220C00385000 | 2024-05-07 10:11AM EDT | 385.00 | 73.90 | 74.38 | 74.78 | 0.00 | - | 2 | 963 | 30.94% |
| QQQ241220C00389780 | 2024-05-07 1:09PM EDT | 389.78 | 70.80 | 70.41 | 70.80 | 0.00 | - | 2 | 2,957 | 30.22% |
| QQQ241220C00390000 | 2024-05-09 9:36AM EDT | 390.00 | 68.95 | 70.23 | 70.62 | 0.00 | - | 1 | 329 | 30.19% |
| QQQ241220C00394780 | 2024-05-09 3:23PM EDT | 394.78 | 65.82 | 66.32 | 66.71 | 0.00 | - | 1 | 863 | 29.49% |
| QQQ241220C00395000 | 2024-05-03 11:10AM EDT | 395.00 | 60.41 | 66.15 | 66.54 | 0.00 | - | 2 | 329 | 29.47% |
| QQQ241220C00399780 | 2024-05-10 9:46AM EDT | 399.78 | 63.76 | 62.31 | 62.70 | +7.12 | +12.57% | 20 | 8,045 | 28.79% |
| QQQ241220C00400000 | 2024-05-10 9:52AM EDT | 400.00 | 63.86 | 62.14 | 62.52 | +2.42 | +3.94% | 1 | 656 | 28.76% |
| QQQ241220C00404780 | 2024-04-30 2:35PM EDT | 404.78 | 50.22 | 58.38 | 58.76 | 0.00 | - | 3 | 1,750 | 28.10% |
| QQQ241220C00405000 | 2024-05-07 1:49PM EDT | 405.00 | 58.27 | 58.21 | 58.59 | 0.00 | - | 11 | 1,078 | 28.07% |
| QQQ241220C00409780 | 2024-04-30 2:23PM EDT | 409.78 | 46.89 | 54.53 | 54.91 | 0.00 | - | 2 | 7,856 | 27.43% |
| QQQ241220C00410000 | 2024-05-09 3:36PM EDT | 410.00 | 53.98 | 54.37 | 54.75 | 0.00 | - | 3 | 714 | 27.41% |
| QQQ241220C00414780 | 2024-04-26 12:32PM EDT | 414.78 | 45.77 | 50.78 | 51.16 | 0.00 | - | 2 | 1,278 | 26.79% |
| QQQ241220C00415000 | 2024-05-10 10:21AM EDT | 415.00 | 50.70 | 50.62 | 51.00 | -0.60 | -1.17% | 3 | 860 | 26.76% |
| QQQ241220C00419780 | 2024-05-03 2:38PM EDT | 419.78 | 44.41 | 47.13 | 47.50 | 0.00 | - | 4 | 1,181 | 26.15% |
| QQQ241220C00420000 | 2024-05-10 3:39PM EDT | 420.00 | 47.42 | 46.98 | 47.35 | +0.69 | +1.48% | 16 | 1,289 | 26.13% |
| QQQ241220C00424780 | 2024-05-07 3:03PM EDT | 424.78 | 43.34 | 43.59 | 43.96 | 0.00 | - | 2 | 7,918 | 25.55% |
| QQQ241220C00425000 | 2024-05-10 3:39PM EDT | 425.00 | 43.86 | 43.44 | 43.81 | +0.92 | +2.14% | 4 | 1,176 | 25.53% |
| QQQ241220C00429780 | 2024-05-01 3:51PM EDT | 429.78 | 30.73 | 40.17 | 40.54 | 0.00 | - | 11 | 2,537 | 24.97% |
| QQQ241220C00430000 | 2024-05-10 9:35AM EDT | 430.00 | 41.70 | 40.03 | 40.38 | +0.80 | +1.96% | 4 | 1,956 | 24.93% |
| QQQ241220C00434780 | 2024-05-03 9:58AM EDT | 434.78 | 34.39 | 36.88 | 37.23 | 0.00 | - | 2 | 4,010 | 24.40% |
| QQQ241220C00435000 | 2024-05-08 11:09AM EDT | 435.00 | 36.70 | 36.74 | 37.08 | 0.00 | - | 5 | 3,051 | 24.37% |
| QQQ241220C00439780 | 2024-05-10 2:23PM EDT | 439.78 | 33.92 | 33.72 | 34.06 | +0.46 | +1.37% | 3 | 2,872 | 23.85% |
| QQQ241220C00440000 | 2024-05-10 2:21PM EDT | 440.00 | 33.80 | 33.59 | 33.93 | +0.23 | +0.69% | 26 | 10,179 | 23.83% |
| QQQ241220C00444780 | 2024-05-10 3:34PM EDT | 444.78 | 31.05 | 30.71 | 30.97 | +0.75 | +2.48% | 11 | 2,005 | 23.29% |
| QQQ241220C00445000 | 2024-05-10 2:20PM EDT | 445.00 | 30.80 | 30.58 | 30.92 | +0.70 | +2.33% | 36 | 910 | 23.32% |
| QQQ241220C00449780 | 2024-05-08 9:30AM EDT | 449.78 | 26.47 | 27.85 | 28.18 | 0.00 | - | 1 | 2,077 | 22.86% |
| QQQ241220C00450000 | 2024-05-10 1:47PM EDT | 450.00 | 27.39 | 27.72 | 28.06 | -0.10 | -0.36% | 7 | 5,293 | 22.84% |
| QQQ241220C00454780 | 2024-05-10 11:17AM EDT | 454.78 | 25.03 | 25.13 | 25.46 | +0.25 | +1.01% | 6 | 1,592 | 22.39% |
| QQQ241220C00455000 | 2024-05-10 9:57AM EDT | 455.00 | 26.40 | 25.02 | 25.25 | +1.55 | +6.24% | 1 | 1,541 | 22.30% |
| QQQ241220C00459780 | 2024-05-10 1:44PM EDT | 459.78 | 22.36 | 22.69 | 22.81 | -0.15 | -0.67% | 24 | 4,575 | 21.87% |
| QQQ241220C00460000 | 2024-05-10 2:19PM EDT | 460.00 | 22.82 | 22.51 | 22.77 | +0.41 | +1.83% | 24 | 3,247 | 21.90% |
| QQQ241220C00464780 | 2024-05-10 1:45PM EDT | 464.78 | 19.98 | 20.19 | 20.51 | -0.17 | -0.84% | 23 | 1,009 | 21.52% |
| QQQ241220C00465000 | 2024-05-10 3:43PM EDT | 465.00 | 20.34 | 20.11 | 20.41 | +0.28 | +1.40% | 27 | 2,004 | 21.50% |
| QQQ241220C00469780 | 2024-05-10 1:43PM EDT | 469.78 | 17.82 | 17.99 | 18.25 | -0.12 | -0.67% | 40 | 3,012 | 21.10% |
| QQQ241220C00470000 | 2024-05-10 1:45PM EDT | 470.00 | 17.68 | 17.87 | 18.08 | -0.17 | -0.95% | 30 | 894 | 21.03% |
| QQQ241220C00474780 | 2024-05-10 1:45PM EDT | 474.78 | 15.75 | 15.93 | 16.11 | -0.16 | -1.01% | 51 | 8,039 | 20.67% |
| QQQ241220C00475000 | 2024-05-10 1:47PM EDT | 475.00 | 15.59 | 15.84 | 16.03 | -0.12 | -0.76% | 288 | 5,135 | 20.66% |
| QQQ241220C00479780 | 2024-05-10 1:46PM EDT | 479.78 | 13.86 | 14.02 | 14.32 | -0.17 | -1.21% | 40 | 2,106 | 20.40% |
| QQQ241220C00480000 | 2024-05-10 1:44PM EDT | 480.00 | 13.83 | 13.95 | 14.21 | -0.13 | -0.93% | 72 | 6,123 | 20.36% |
| QQQ241220C00484780 | 2024-05-10 1:43PM EDT | 484.78 | 12.24 | 12.30 | 12.58 | -0.04 | -0.33% | 42 | 391 | 20.07% |
| QQQ241220C00485000 | 2024-05-10 2:17PM EDT | 485.00 | 12.41 | 12.22 | 12.51 | +0.20 | +1.64% | 43 | 1,853 | 20.05% |
| QQQ241220C00489780 | 2024-05-10 1:45PM EDT | 489.78 | 10.64 | 10.73 | 11.01 | +0.04 | +0.38% | 11 | 1,532 | 19.76% |
| QQQ241220C00490000 | 2024-05-10 1:32PM EDT | 490.00 | 10.67 | 10.68 | 10.92 | +0.07 | +0.66% | 7 | 3,519 | 19.73% |
| QQQ241220C00491000 | 2024-05-10 1:46PM EDT | 491.00 | 10.29 | 10.38 | 10.57 | -0.16 | -1.53% | 44 | 187 | 19.62% |
| QQQ241220C00492000 | 2024-05-10 3:22PM EDT | 492.00 | 10.27 | 10.09 | 10.37 | +0.10 | +0.98% | 29 | 286 | 19.64% |
| QQQ241220C00493000 | 2024-05-09 2:45PM EDT | 493.00 | 9.88 | 9.81 | 10.09 | 0.00 | - | 42 | 531 | 19.59% |
| QQQ241220C00494780 | 2024-05-10 1:30PM EDT | 494.78 | 9.33 | 9.33 | 9.52 | -0.09 | -0.96% | 14 | 2,796 | 19.42% |
| QQQ241220C00495000 | 2024-05-10 1:45PM EDT | 495.00 | 9.20 | 9.39 | 9.50 | -0.09 | -0.97% | 27 | 1,115 | 19.44% |
| QQQ241220C00496000 | 2024-05-10 1:45PM EDT | 496.00 | 8.94 | 9.01 | 9.28 | -0.21 | -2.30% | 23 | 141 | 19.43% |
| QQQ241220C00497000 | 2024-05-10 1:32PM EDT | 497.00 | 8.77 | 8.75 | 9.02 | -0.09 | -1.02% | 1 | 997 | 19.37% |
| QQQ241220C00498000 | 2024-05-10 1:47PM EDT | 498.00 | 8.38 | 8.50 | 8.77 | -0.17 | -1.99% | 165 | 230 | 19.32% |
| QQQ241220C00499780 | 2024-05-10 1:28PM EDT | 499.78 | 8.05 | 8.08 | 8.31 | +1.33 | +19.79% | 4 | 5,416 | 19.21% |
| QQQ241220C00500000 | 2024-05-10 1:28PM EDT | 500.00 | 8.00 | 8.03 | 8.26 | -0.01 | -0.12% | 32 | 9,163 | 19.20% |
| QQQ241220C00501000 | 2024-05-10 1:28PM EDT | 501.00 | 7.77 | 7.79 | 8.05 | -0.17 | -2.14% | 24 | 211 | 19.18% |
| QQQ241220C00502000 | 2024-05-10 1:45PM EDT | 502.00 | 7.52 | 7.68 | 7.75 | -0.33 | -4.20% | 24 | 81 | 19.06% |
| QQQ241220C00503000 | 2024-05-10 1:45PM EDT | 503.00 | 7.30 | 7.34 | 7.60 | -0.21 | -2.80% | 18 | 266 | 19.09% |
| QQQ241220C00504780 | 2024-05-10 1:46PM EDT | 504.78 | 6.89 | 6.96 | 7.14 | -0.41 | -5.62% | 25 | 423 | 18.93% |
| QQQ241220C00505000 | 2024-05-10 1:45PM EDT | 505.00 | 6.84 | 7.03 | 7.10 | 0.00 | - | 51 | 404 | 18.93% |
| QQQ241220C00506000 | 2024-05-10 11:28AM EDT | 506.00 | 6.75 | 6.83 | 6.89 | -0.37 | -5.20% | 3 | 268 | 18.88% |
| QQQ241220C00507000 | 2024-05-06 2:47PM EDT | 507.00 | 6.69 | 6.51 | 6.69 | 0.00 | - | 2 | 743 | 18.84% |
| QQQ241220C00508000 | 2024-05-06 3:23PM EDT | 508.00 | 6.51 | 6.43 | 6.49 | 0.00 | - | 4 | 93 | 18.80% |
| QQQ241220C00509780 | 2024-05-06 3:08PM EDT | 509.78 | 6.19 | 6.09 | 6.15 | 0.00 | - | 2 | 1,345 | 18.72% |
| QQQ241220C00510000 | 2024-05-08 10:57AM EDT | 510.00 | 6.27 | 5.96 | 6.11 | 0.00 | - | 2 | 4,953 | 18.71% |
| QQQ241220C00511000 | 2024-04-24 11:05AM EDT | 511.00 | 5.06 | 5.87 | 5.93 | 0.00 | - | 15 | 410 | 18.67% |
| QQQ241220C00512000 | 2024-05-07 10:56AM EDT | 512.00 | 6.15 | 5.58 | 5.82 | 0.00 | - | 2 | 340 | 18.71% |
| QQQ241220C00513000 | 2024-04-25 10:51AM EDT | 513.00 | 3.82 | 5.52 | 5.58 | 0.00 | - | 391 | 408 | 18.60% |
| QQQ241220C00514780 | 2024-04-29 11:47AM EDT | 514.78 | 4.95 | 5.12 | 5.29 | 0.00 | - | 12 | 459 | 18.54% |
| QQQ241220C00515000 | 2024-05-08 10:57AM EDT | 515.00 | 5.30 | 5.08 | 5.32 | -0.10 | -1.85% | 1 | 294 | 18.61% |
| QQQ241220C00519780 | 2024-05-06 12:27PM EDT | 519.78 | 4.37 | 4.36 | 4.53 | 0.00 | - | 2 | 952 | 18.37% |
| QQQ241220C00520000 | 2024-05-09 3:22PM EDT | 520.00 | 4.38 | 4.33 | 4.50 | 0.00 | - | 17 | 382 | 18.37% |
| QQQ241220C00524780 | 2024-05-08 3:48PM EDT | 524.78 | 3.85 | 3.82 | 3.87 | 0.00 | - | 25 | 2,097 | 18.22% |
| QQQ241220C00525000 | 2024-05-10 3:48PM EDT | 525.00 | 3.80 | 3.74 | 3.84 | +0.05 | +1.33% | 6 | 10,488 | 18.21% |
| QQQ241220C00529780 | 2024-04-30 10:02AM EDT | 529.78 | 3.19 | 3.25 | 3.30 | 0.00 | - | 2 | 767 | 18.09% |
| QQQ241220C00530000 | 2024-05-10 3:48PM EDT | 530.00 | 3.23 | 3.22 | 3.28 | +0.06 | +1.89% | 16 | 1,968 | 18.09% |
| QQQ241220C00534780 | 2024-05-10 3:08PM EDT | 534.78 | 2.78 | 2.67 | 2.81 | -0.01 | -0.36% | 2 | 474 | 17.98% |
| QQQ241220C00535000 | 2024-05-10 11:58AM EDT | 535.00 | 2.74 | 2.65 | 2.79 | -0.07 | -2.49% | 4 | 854 | 17.97% |
| QQQ241220C00539780 | 2024-05-10 9:33AM EDT | 539.78 | 2.48 | 2.34 | 2.38 | +0.15 | +6.44% | 121 | 562 | 17.86% |
| QQQ241220C00540000 | 2024-05-09 11:12AM EDT | 540.00 | 2.32 | 2.32 | 2.37 | -0.06 | -2.52% | 1 | 1,587 | 17.87% |
| QQQ241220C00544780 | 2024-05-10 3:36PM EDT | 544.78 | 2.02 | 1.98 | 2.02 | +0.01 | +0.50% | 73 | 105 | 17.78% |
| QQQ241220C00545000 | 2024-05-09 4:00PM EDT | 545.00 | 2.09 | 1.88 | 2.01 | +0.15 | +7.73% | 45 | 109 | 17.78% |
| QQQ241220C00549780 | 2024-05-10 3:36PM EDT | 549.78 | 1.71 | 1.67 | 1.71 | +0.08 | +4.91% | 27 | 941 | 17.70% |
| QQQ241220C00550000 | 2024-05-10 10:58AM EDT | 550.00 | 1.64 | 1.66 | 1.70 | -0.06 | -3.53% | 10 | 870 | 17.70% |
| QQQ241220C00554780 | 2024-05-07 1:31PM EDT | 554.78 | 1.67 | 1.41 | 1.45 | 0.00 | - | 161 | 369 | 17.64% |
| QQQ241220C00555000 | 2024-05-09 11:50AM EDT | 555.00 | 1.41 | 1.40 | 1.44 | 0.00 | - | 103 | 1,172 | 17.64% |
| QQQ241220C00559780 | 2024-04-22 4:10PM EDT | 559.78 | 0.90 | 1.18 | 1.23 | 0.00 | - | 80 | 777 | 17.60% |
| QQQ241220C00560000 | 2024-05-08 1:43PM EDT | 560.00 | 1.22 | 1.18 | 1.22 | +0.02 | +1.67% | 5 | 813 | 17.60% |
| QQQ241220C00564780 | 2024-04-17 11:37AM EDT | 564.78 | 1.42 | 0.99 | 1.04 | 0.00 | - | 241 | 471 | 17.55% |
| QQQ241220C00565000 | 2024-05-08 11:59AM EDT | 565.00 | 1.06 | 0.99 | 1.03 | 0.00 | - | 30 | 322 | 17.55% |
| QQQ241220C00569780 | 2024-05-10 1:48PM EDT | 569.78 | 0.85 | 0.76 | 0.88 | +0.01 | +1.19% | 4 | 148 | 17.52% |
| QQQ241220C00570000 | 2024-05-09 3:51PM EDT | 570.00 | 0.85 | 0.83 | 0.87 | 0.00 | - | 4 | 285 | 17.51% |
| QQQ241220C00574780 | 2024-05-09 9:57AM EDT | 574.78 | 0.74 | 0.63 | 0.74 | 0.00 | - | 2 | 1,217 | 17.48% |
| QQQ241220C00575000 | 2024-04-25 11:54AM EDT | 575.00 | 0.60 | 0.70 | 0.74 | 0.00 | - | 27 | 231 | 17.51% |
| QQQ241220C00579780 | 2024-05-01 10:27AM EDT | 579.78 | 0.63 | 0.52 | 0.63 | +0.17 | +36.96% | 1 | 83 | 17.49% |
| QQQ241220C00580000 | 2024-05-02 2:57PM EDT | 580.00 | 0.49 | 0.59 | 0.63 | 0.00 | - | 40 | 375 | 17.51% |
| QQQ241220C00584780 | 2024-04-18 1:29PM EDT | 584.78 | 0.64 | 0.42 | 0.61 | 0.00 | - | 90 | 98 | 17.85% |
| QQQ241220C00585000 | 2024-04-24 10:08AM EDT | 585.00 | 0.62 | 0.50 | 0.53 | 0.00 | - | 2 | 78 | 17.48% |
| QQQ241220C00589780 | 2024-04-19 2:00PM EDT | 589.78 | 0.43 | 0.35 | 0.46 | 0.00 | - | 2 | 710 | 17.53% |
| QQQ241220C00590000 | 2024-04-24 10:09AM EDT | 590.00 | 0.53 | 0.42 | 0.46 | 0.00 | - | 2 | 333 | 17.54% |
| QQQ241220C00594780 | 2024-05-03 3:00PM EDT | 594.78 | 0.43 | 0.36 | 0.39 | 0.00 | - | 1 | 244 | 17.53% |
| QQQ241220C00595000 | 2024-04-24 10:10AM EDT | 595.00 | 0.46 | 0.36 | 0.39 | 0.00 | - | 2 | 139 | 17.54% |
| QQQ241220C00599780 | 2024-04-17 4:12PM EDT | 599.78 | 0.48 | 0.31 | 0.34 | 0.00 | - | 80 | 253 | 17.60% |
| QQQ241220C00600000 | 2024-05-09 11:07AM EDT | 600.00 | 0.33 | 0.31 | 0.34 | 0.00 | - | 32 | 316 | 17.62% |
| QQQ241220C00604780 | 2024-05-02 3:04PM EDT | 604.78 | 0.24 | 0.19 | 0.37 | 0.00 | - | 5 | 127 | 18.21% |
| QQQ241220C00605000 | 2024-04-24 10:04AM EDT | 605.00 | 0.34 | 0.26 | 0.29 | 0.00 | - | 2 | 179 | 17.64% |
| QQQ241220C00609780 | 2024-04-16 4:11PM EDT | 609.78 | 0.46 | 0.23 | 0.26 | 0.00 | - | 48 | 156 | 17.76% |
| QQQ241220C00610000 | 2024-05-07 1:16PM EDT | 610.00 | 0.32 | 0.15 | 0.33 | 0.00 | - | 10 | 546 | 18.35% |
| QQQ241220C00615000 | 2024-05-01 11:40AM EDT | 615.00 | 0.16 | 0.20 | 0.23 | 0.00 | - | 10 | 284 | 17.88% |
| QQQ241220C00620000 | 2024-05-07 9:30AM EDT | 620.00 | 0.24 | 0.17 | 0.20 | 0.00 | - | 1 | 69 | 17.95% |
| QQQ241220C00625000 | 2024-04-18 9:35AM EDT | 625.00 | 0.23 | 0.15 | 0.18 | 0.00 | - | 48 | 304 | 18.09% |
| QQQ241220C00630000 | 2024-04-29 12:15PM EDT | 630.00 | 0.18 | 0.12 | 0.17 | 0.00 | - | 1 | 425 | 18.31% |
| QQQ241220C00635000 | 2024-05-06 3:36PM EDT | 635.00 | 0.14 | 0.04 | 0.15 | 0.00 | - | 1 | 20 | 18.41% |
| QQQ241220C00640000 | 2024-05-02 1:48PM EDT | 640.00 | 0.10 | 0.09 | 0.13 | 0.00 | - | 1 | 88 | 18.46% |
| QQQ241220C00645000 | 2024-05-07 9:30AM EDT | 645.00 | 0.11 | 0.08 | 0.11 | 0.00 | - | 1 | 314 | 18.46% |
| QQQ241220C00650000 | 2024-04-24 10:46AM EDT | 650.00 | 0.11 | 0.07 | 0.11 | 0.00 | - | 32 | 42 | 18.78% |
| QQQ241220C00655000 | 2024-03-25 10:38AM EDT | 655.00 | 0.41 | 0.09 | 0.11 | 0.00 | - | 6 | 1 | 19.09% |
| QQQ241220C00660000 | 2024-05-09 1:02PM EDT | 660.00 | 0.08 | 0.05 | 0.09 | 0.00 | - | 55 | 1,181 | 19.02% |
| QQQ241220C00665000 | 2024-05-07 9:30AM EDT | 665.00 | 0.09 | 0.04 | 0.09 | 0.00 | - | 3 | 203 | 19.34% |
| QQQ241220C00670000 | 2024-05-10 3:47PM EDT | 670.00 | 0.05 | 0.00 | 0.16 | 0.00 | - | 200 | 2,041 | 20.90% |
Opzioni di venditaper20 dicembre 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241220P00129780 | 2024-05-10 3:25PM EDT | 129.78 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 6 | 2,239 | 52.34% |
| QQQ241220P00130000 | 2023-12-26 5:06PM EDT | 130.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 1,978 | 25.00% |
| QQQ241220P00134780 | 2024-05-03 3:59PM EDT | 134.78 | 0.06 | 0.02 | 0.06 | 0.00 | - | 300 | 1,517 | 50.78% |
| QQQ241220P00135000 | 2023-11-16 4:24PM EDT | 135.00 | 0.36 | 0.09 | 0.42 | 0.00 | - | 5 | 479 | 61.23% |
| QQQ241220P00139780 | 2024-04-19 12:34PM EDT | 139.78 | 0.16 | 0.00 | 0.07 | 0.00 | - | 1 | 647 | 51.95% |
| QQQ241220P00140000 | 2023-11-28 2:24PM EDT | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 620 | 25.00% |
| QQQ241220P00144780 | 2024-05-07 11:38AM EDT | 144.78 | 0.05 | 0.03 | 0.07 | 0.00 | - | 5 | 511 | 50.39% |
| QQQ241220P00145000 | 2023-12-15 10:56AM EDT | 145.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 391 | 25.00% |
| QQQ241220P00149780 | 2024-04-19 12:34PM EDT | 149.78 | 0.20 | 0.04 | 0.08 | 0.00 | - | 6 | 1,740 | 49.61% |
| QQQ241220P00150000 | 2023-12-15 12:50PM EDT | 150.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,755 | 25.00% |
| QQQ241220P00154780 | 2024-04-23 11:08AM EDT | 154.78 | 0.15 | 0.05 | 0.09 | 0.00 | - | 6 | 3,084 | 48.73% |
| QQQ241220P00155000 | 2023-12-20 11:35AM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 3,031 | 25.00% |
| QQQ241220P00159780 | 2024-05-06 10:54AM EDT | 159.78 | 0.08 | 0.06 | 0.11 | 0.00 | - | 1 | 2,835 | 48.24% |
| QQQ241220P00160000 | 2023-12-20 11:35AM EDT | 160.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2,867 | 25.00% |
| QQQ241220P00164780 | 2024-04-25 9:30AM EDT | 164.78 | 0.39 | 0.07 | 0.11 | 0.00 | - | 5 | 994 | 46.88% |
| QQQ241220P00165000 | 2023-12-20 3:23PM EDT | 165.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 786 | 25.00% |
| QQQ241220P00169780 | 2024-05-01 9:56AM EDT | 169.78 | 0.17 | 0.08 | 0.12 | 0.00 | - | 10 | 4,846 | 45.90% |
| QQQ241220P00170000 | 2023-12-21 10:30AM EDT | 170.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 3,842 | 25.00% |
| QQQ241220P00174780 | 2024-05-06 10:54AM EDT | 174.78 | 0.11 | 0.10 | 0.14 | 0.00 | - | 1 | 871 | 45.31% |
| QQQ241220P00175000 | 2023-11-17 4:44PM EDT | 175.00 | 0.76 | 0.40 | 0.82 | 0.00 | - | 5 | 851 | 54.27% |
| QQQ241220P00179780 | 2024-05-07 10:50AM EDT | 179.78 | 0.14 | 0.11 | 0.16 | 0.00 | - | 1 | 601 | 44.68% |
| QQQ241220P00180000 | 2023-12-04 11:21AM EDT | 180.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 386 | 25.00% |
| QQQ241220P00184780 | 2024-05-07 10:50AM EDT | 184.78 | 0.15 | 0.12 | 0.17 | 0.00 | - | 4 | 652 | 43.70% |
| QQQ241220P00185000 | 2023-12-15 1:34PM EDT | 185.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 676 | 25.00% |
| QQQ241220P00189780 | 2024-05-08 11:48AM EDT | 189.78 | 0.17 | 0.14 | 0.19 | 0.00 | - | 5 | 2,383 | 42.97% |
| QQQ241220P00190000 | 2023-12-18 11:58AM EDT | 190.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 41 | 2,243 | 25.00% |
| QQQ241220P00194780 | 2024-05-09 12:26PM EDT | 194.78 | 0.19 | 0.16 | 0.20 | 0.00 | - | 6 | 2,904 | 41.99% |
| QQQ241220P00195000 | 2023-12-20 2:58PM EDT | 195.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 2,629 | 25.00% |
| QQQ241220P00199780 | 2024-05-09 12:25PM EDT | 199.78 | 0.21 | 0.18 | 0.22 | 0.00 | - | 1 | 5,997 | 41.21% |
| QQQ241220P00200000 | 2023-12-26 12:34PM EDT | 200.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 15 | 6,233 | 25.00% |
| QQQ241220P00204780 | 2024-05-03 9:33AM EDT | 204.78 | 0.27 | 0.19 | 0.24 | 0.00 | - | 36 | 2,751 | 40.45% |
| QQQ241220P00205000 | 2023-12-20 3:38PM EDT | 205.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,390 | 25.00% |
| QQQ241220P00209780 | 2024-04-30 9:33AM EDT | 209.78 | 0.23 | 0.15 | 0.26 | -0.12 | -34.29% | 10 | 2,583 | 39.65% |
| QQQ241220P00210000 | 2024-05-09 10:57AM EDT | 210.00 | 0.23 | 0.22 | 0.26 | 0.00 | - | 1 | 169 | 39.60% |
| QQQ241220P00214780 | 2024-05-08 10:45AM EDT | 214.78 | 0.25 | 0.24 | 0.29 | 0.00 | - | 8 | 2,931 | 39.01% |
| QQQ241220P00215000 | 2024-05-03 10:37AM EDT | 215.00 | 0.30 | 0.24 | 0.29 | 0.00 | - | 10 | 24 | 38.97% |
| QQQ241220P00219780 | 2024-05-09 11:58AM EDT | 219.78 | 0.30 | 0.26 | 0.31 | 0.00 | - | 2 | 7,282 | 38.18% |
| QQQ241220P00220000 | 2024-05-03 10:38AM EDT | 220.00 | 0.33 | 0.27 | 0.31 | 0.00 | - | 10 | 93 | 38.14% |
| QQQ241220P00224780 | 2024-05-09 11:18AM EDT | 224.78 | 0.32 | 0.29 | 0.34 | 0.00 | - | 12 | 1,160 | 37.50% |
| QQQ241220P00225000 | 2024-05-09 11:18AM EDT | 225.00 | 0.32 | 0.29 | 0.34 | 0.00 | - | 2 | 22 | 37.45% |
| QQQ241220P00229780 | 2024-04-29 4:00PM EDT | 229.78 | 0.48 | 0.32 | 0.37 | 0.00 | - | 1 | 5,698 | 36.79% |
| QQQ241220P00230000 | 2024-05-06 3:46PM EDT | 230.00 | 0.35 | 0.32 | 0.37 | 0.00 | - | 46 | 72 | 36.74% |
| QQQ241220P00234780 | 2024-04-26 12:16PM EDT | 234.78 | 0.60 | 0.36 | 0.40 | 0.00 | - | 1 | 6,026 | 36.06% |
| QQQ241220P00235000 | 2024-05-07 1:16PM EDT | 235.00 | 0.40 | 0.36 | 0.41 | 0.00 | - | 10 | 51 | 36.13% |
| QQQ241220P00239780 | 2024-05-09 12:38PM EDT | 239.78 | 0.42 | 0.39 | 0.43 | 0.00 | - | 10 | 488 | 35.33% |
| QQQ241220P00240000 | 2024-04-22 1:42PM EDT | 240.00 | 0.93 | 0.39 | 0.44 | 0.00 | - | 30 | 274 | 35.38% |
| QQQ241220P00244780 | 2024-05-06 2:25PM EDT | 244.78 | 0.47 | 0.45 | 0.49 | 0.00 | - | 80 | 1,468 | 34.86% |
| QQQ241220P00245000 | 2024-05-10 10:07AM EDT | 245.00 | 0.47 | 0.36 | 0.48 | -0.17 | -26.56% | 1 | 36 | 34.72% |
| QQQ241220P00249780 | 2024-05-08 3:20PM EDT | 249.78 | 0.51 | 0.48 | 0.52 | 0.00 | - | 15 | 8,885 | 34.08% |
| QQQ241220P00250000 | 2024-05-08 3:14PM EDT | 250.00 | 0.52 | 0.40 | 0.53 | 0.00 | - | 10 | 1,609 | 34.13% |
| QQQ241220P00254780 | 2024-05-01 3:30PM EDT | 254.78 | 0.78 | 0.45 | 0.57 | 0.00 | - | 4 | 2,774 | 33.46% |
| QQQ241220P00255000 | 2024-05-07 3:33PM EDT | 255.00 | 0.59 | 0.45 | 0.57 | 0.00 | - | 1 | 25 | 33.41% |
| QQQ241220P00259780 | 2024-05-10 11:38AM EDT | 259.78 | 0.62 | 0.50 | 0.62 | -0.02 | -3.12% | 20 | 2,098 | 32.81% |
| QQQ241220P00260000 | 2024-05-07 12:51PM EDT | 260.00 | 0.62 | 0.50 | 0.62 | 0.00 | - | 25 | 786 | 32.76% |
| QQQ241220P00264780 | 2024-05-10 9:40AM EDT | 264.78 | 0.65 | 0.64 | 0.67 | -0.04 | -5.80% | 4 | 4,811 | 32.14% |
| QQQ241220P00265000 | 2024-04-26 10:45AM EDT | 265.00 | 1.08 | 0.56 | 0.68 | 0.00 | - | 83 | 608 | 32.18% |
| QQQ241220P00269780 | 2024-05-10 3:22PM EDT | 269.78 | 0.72 | 0.62 | 0.74 | -0.03 | -4.00% | 5 | 10,736 | 31.59% |
| QQQ241220P00270000 | 2024-05-02 11:32AM EDT | 270.00 | 1.09 | 0.62 | 0.74 | 0.00 | - | 13 | 418 | 31.54% |
| QQQ241220P00274780 | 2024-04-19 12:32PM EDT | 274.78 | 2.05 | 0.77 | 0.81 | 0.00 | - | 10 | 3,081 | 31.01% |
| QQQ241220P00275000 | 2024-05-02 11:32AM EDT | 275.00 | 1.20 | 0.77 | 0.81 | 0.00 | - | 9 | 1,128 | 30.96% |
| QQQ241220P00279780 | 2024-05-10 3:18PM EDT | 279.78 | 0.86 | 0.84 | 0.88 | -0.06 | -6.52% | 1 | 9,457 | 30.38% |
| QQQ241220P00280000 | 2024-05-02 11:08AM EDT | 280.00 | 1.30 | 0.84 | 0.88 | 0.00 | - | 9 | 551 | 30.34% |
| QQQ241220P00284780 | 2024-05-06 12:43PM EDT | 284.78 | 1.05 | 0.92 | 0.96 | 0.00 | - | 3 | 16,460 | 29.79% |
| QQQ241220P00285000 | 2024-05-02 11:51AM EDT | 285.00 | 1.43 | 0.93 | 0.96 | 0.00 | - | 1 | 905 | 29.74% |
| QQQ241220P00289780 | 2024-05-08 3:42PM EDT | 289.78 | 1.08 | 1.01 | 1.05 | 0.00 | - | 10 | 11,112 | 29.21% |
| QQQ241220P00290000 | 2024-05-09 2:39PM EDT | 290.00 | 1.07 | 1.01 | 1.05 | 0.00 | - | 60 | 416 | 29.17% |
| QQQ241220P00294780 | 2024-05-01 9:59AM EDT | 294.78 | 1.97 | 1.11 | 1.15 | 0.00 | - | 1 | 4,652 | 28.66% |
| QQQ241220P00295000 | 2024-04-25 10:33AM EDT | 295.00 | 2.24 | 1.11 | 1.16 | 0.00 | - | 11 | 265 | 28.66% |
| QQQ241220P00299780 | 2024-05-07 1:24PM EDT | 299.78 | 1.30 | 1.21 | 1.25 | 0.00 | - | 2 | 22,806 | 28.06% |
| QQQ241220P00300000 | 2024-05-09 4:10PM EDT | 300.00 | 1.25 | 1.22 | 1.26 | -0.02 | -1.57% | 2 | 14,419 | 28.06% |
| QQQ241220P00304780 | 2024-05-08 10:46AM EDT | 304.78 | 1.43 | 1.33 | 1.38 | 0.00 | - | 1 | 1,165 | 27.55% |
| QQQ241220P00305000 | 2024-05-10 10:45AM EDT | 305.00 | 1.37 | 1.34 | 1.42 | -0.31 | -18.45% | 1 | 242 | 27.66% |
| QQQ241220P00309780 | 2024-04-26 2:21PM EDT | 309.78 | 2.39 | 1.46 | 1.51 | 0.00 | - | 1 | 4,114 | 27.01% |
| QQQ241220P00310000 | 2024-05-10 12:22PM EDT | 310.00 | 1.48 | 1.47 | 1.56 | -0.11 | -6.92% | 1 | 6,511 | 27.14% |
| QQQ241220P00314780 | 2024-04-22 10:50AM EDT | 314.78 | 3.99 | 1.60 | 1.65 | 0.00 | - | 292 | 2,586 | 26.45% |
| QQQ241220P00315000 | 2024-05-06 2:31PM EDT | 315.00 | 1.83 | 1.61 | 1.65 | 0.00 | - | 3 | 294 | 26.41% |
| QQQ241220P00319780 | 2024-05-03 2:03PM EDT | 319.78 | 2.21 | 1.76 | 1.81 | 0.00 | - | 1 | 24,689 | 25.93% |
| QQQ241220P00320000 | 2024-05-08 1:53PM EDT | 320.00 | 1.91 | 1.77 | 1.81 | 0.00 | - | 1 | 1,460 | 25.88% |
| QQQ241220P00324780 | 2024-05-06 1:45PM EDT | 324.78 | 2.22 | 1.94 | 1.98 | 0.00 | - | 2 | 2,298 | 25.39% |
| QQQ241220P00325000 | 2024-05-08 3:43PM EDT | 325.00 | 1.91 | 1.95 | 1.99 | -0.19 | -9.05% | 5 | 1,619 | 25.37% |
| QQQ241220P00329780 | 2024-05-03 2:31PM EDT | 329.78 | 2.68 | 2.14 | 2.19 | 0.00 | - | 1 | 8,298 | 24.92% |
| QQQ241220P00330000 | 2024-05-09 1:46PM EDT | 330.00 | 2.23 | 2.15 | 2.19 | 0.00 | - | 14 | 3,354 | 24.87% |
| QQQ241220P00334780 | 2024-05-07 11:36AM EDT | 334.78 | 2.57 | 2.36 | 2.41 | 0.00 | - | 1 | 11,396 | 24.41% |
| QQQ241220P00335000 | 2024-05-10 2:31PM EDT | 335.00 | 2.39 | 2.37 | 2.42 | -0.19 | -7.36% | 1 | 1,167 | 24.39% |
| QQQ241220P00339780 | 2024-05-03 12:45PM EDT | 339.78 | 3.31 | 2.61 | 2.66 | 0.00 | - | 2 | 20,704 | 23.94% |
| QQQ241220P00340000 | 2024-05-10 3:22PM EDT | 340.00 | 2.62 | 2.62 | 2.67 | -0.10 | -3.68% | 7 | 1,036 | 23.91% |
| QQQ241220P00344780 | 2024-05-09 11:56AM EDT | 344.78 | 3.06 | 2.89 | 2.93 | 0.00 | - | 23 | 10,465 | 23.45% |
| QQQ241220P00345000 | 2024-05-10 10:04AM EDT | 345.00 | 2.85 | 2.90 | 2.95 | -0.84 | -22.76% | 3 | 1,728 | 23.44% |
| QQQ241220P00349780 | 2024-05-09 12:51PM EDT | 349.78 | 3.31 | 3.20 | 3.24 | 0.00 | - | 200 | 16,929 | 22.99% |
| QQQ241220P00350000 | 2024-05-09 3:03PM EDT | 350.00 | 3.27 | 3.21 | 3.26 | -0.05 | -1.51% | 1 | 8,387 | 22.98% |
| QQQ241220P00354780 | 2024-05-09 1:46PM EDT | 354.78 | 3.67 | 3.54 | 3.59 | 0.00 | - | 1 | 8,907 | 22.55% |
| QQQ241220P00355000 | 2024-05-10 3:59PM EDT | 355.00 | 3.56 | 3.56 | 3.60 | -0.32 | -8.25% | 4 | 3,590 | 22.52% |
| QQQ241220P00359780 | 2024-05-08 12:30PM EDT | 359.78 | 4.24 | 3.92 | 3.97 | 0.00 | - | 6 | 13,344 | 22.09% |
| QQQ241220P00360000 | 2024-05-10 10:22AM EDT | 360.00 | 3.96 | 3.94 | 3.99 | -0.10 | -2.46% | 6 | 10,066 | 22.08% |
| QQQ241220P00364780 | 2024-05-09 1:46PM EDT | 364.78 | 4.52 | 4.34 | 4.40 | 0.00 | - | 1 | 5,300 | 21.66% |
| QQQ241220P00365000 | 2024-05-10 3:22PM EDT | 365.00 | 4.36 | 4.28 | 4.42 | -0.17 | -3.75% | 3 | 5,929 | 21.64% |
| QQQ241220P00369780 | 2024-05-10 11:44AM EDT | 369.78 | 5.01 | 4.81 | 4.87 | -0.06 | -1.18% | 9 | 14,964 | 21.22% |
| QQQ241220P00370000 | 2024-05-10 10:12AM EDT | 370.00 | 4.81 | 4.84 | 4.89 | -0.26 | -5.13% | 1 | 3,080 | 21.20% |
| QQQ241220P00374780 | 2024-05-10 11:44AM EDT | 374.78 | 5.54 | 5.33 | 5.39 | -0.24 | -4.15% | 37 | 9,540 | 20.78% |
| QQQ241220P00375000 | 2024-05-10 2:31PM EDT | 375.00 | 5.39 | 5.27 | 5.42 | -0.11 | -2.00% | 62 | 11,647 | 20.76% |
| QQQ241220P00379780 | 2024-05-10 9:47AM EDT | 379.78 | 5.75 | 5.82 | 6.02 | -0.68 | -10.58% | 1 | 10,538 | 20.41% |
| QQQ241220P00380000 | 2024-05-10 1:58PM EDT | 380.00 | 5.95 | 5.85 | 6.00 | -0.21 | -3.41% | 29 | 10,519 | 20.33% |
| QQQ241220P00384780 | 2024-05-07 12:51PM EDT | 384.78 | 6.71 | 6.46 | 6.67 | -0.30 | -4.28% | 1 | 7,133 | 19.99% |
| QQQ241220P00385000 | 2024-05-10 11:42AM EDT | 385.00 | 6.74 | 6.49 | 6.69 | -0.24 | -3.44% | 2 | 12,594 | 19.96% |
| QQQ241220P00389780 | 2024-05-10 10:17AM EDT | 389.78 | 7.20 | 7.16 | 7.32 | -1.90 | -20.88% | 3 | 13,929 | 19.49% |
| QQQ241220P00390000 | 2024-05-10 4:01PM EDT | 390.00 | 7.32 | 7.20 | 7.35 | -0.17 | -2.27% | 78 | 189,778 | 19.47% |
| QQQ241220P00394780 | 2024-05-07 3:47PM EDT | 394.78 | 8.66 | 7.94 | 8.10 | 0.00 | - | 1 | 2,943 | 19.06% |
| QQQ241220P00395000 | 2024-05-10 1:52PM EDT | 395.00 | 8.12 | 7.98 | 8.14 | -0.18 | -2.17% | 32 | 170,920 | 19.05% |
| QQQ241220P00399780 | 2024-05-07 10:51AM EDT | 399.78 | 9.48 | 8.93 | 8.96 | 0.00 | - | 440 | 8,578 | 18.63% |
| QQQ241220P00400000 | 2024-05-10 4:03PM EDT | 400.00 | 8.98 | 8.84 | 9.00 | -0.23 | -2.50% | 78 | 19,823 | 18.62% |
| QQQ241220P00404780 | 2024-05-10 10:03AM EDT | 404.78 | 9.60 | 9.83 | 9.91 | -0.98 | -9.26% | 2 | 2,919 | 18.21% |
| QQQ241220P00405000 | 2024-05-08 12:00PM EDT | 405.00 | 9.66 | 9.88 | 9.95 | -0.94 | -8.87% | 11 | 1,268 | 18.18% |
| QQQ241220P00409780 | 2024-05-07 11:43AM EDT | 409.78 | 11.52 | 10.80 | 10.95 | 0.00 | - | 64 | 8,520 | 17.77% |
| QQQ241220P00410000 | 2024-05-10 3:22PM EDT | 410.00 | 10.90 | 10.84 | 11.00 | -0.46 | -4.05% | 23 | 7,446 | 17.76% |
| QQQ241220P00414780 | 2024-05-06 9:30AM EDT | 414.78 | 14.05 | 11.94 | 12.11 | 0.00 | - | 229 | 1,861 | 17.35% |
| QQQ241220P00415000 | 2024-05-10 2:50PM EDT | 415.00 | 12.05 | 12.13 | 12.16 | -0.39 | -3.14% | 16 | 10,982 | 17.33% |
| QQQ241220P00419780 | 2024-05-09 1:46PM EDT | 419.78 | 13.70 | 13.21 | 13.37 | 0.00 | - | 14 | 1,367 | 16.92% |
| QQQ241220P00420000 | 2024-05-10 3:39PM EDT | 420.00 | 13.28 | 13.27 | 13.43 | -0.41 | -2.99% | 6 | 6,053 | 16.90% |
| QQQ241220P00424780 | 2024-05-07 4:05PM EDT | 424.78 | 15.59 | 14.59 | 14.77 | 0.00 | - | 6 | 10,473 | 16.49% |
| QQQ241220P00425000 | 2024-05-10 3:32PM EDT | 425.00 | 14.69 | 14.66 | 14.83 | -0.43 | -2.84% | 13 | 1,576 | 16.47% |
| QQQ241220P00429780 | 2024-05-07 1:43PM EDT | 429.78 | 16.98 | 16.12 | 16.30 | 0.00 | - | 1 | 1,287 | 16.05% |
| QQQ241220P00430000 | 2024-05-10 3:34PM EDT | 430.00 | 16.19 | 16.19 | 16.37 | -0.41 | -2.47% | 69 | 6,444 | 16.04% |
| QQQ241220P00434780 | 2024-05-08 12:54PM EDT | 434.78 | 17.87 | 17.79 | 17.97 | -1.17 | -6.14% | 2 | 3,640 | 15.61% |
| QQQ241220P00435000 | 2024-05-10 3:57PM EDT | 435.00 | 17.80 | 17.86 | 18.16 | -0.86 | -4.61% | 4 | 4,408 | 15.68% |
| QQQ241220P00439780 | 2024-05-10 3:41PM EDT | 439.78 | 19.68 | 19.61 | 19.82 | -0.97 | -4.70% | 60 | 1,695 | 15.18% |
| QQQ241220P00440000 | 2024-05-10 3:58PM EDT | 440.00 | 19.69 | 19.70 | 19.99 | -0.71 | -3.48% | 40 | 5,834 | 15.22% |
| QQQ241220P00444780 | 2024-05-10 10:51AM EDT | 444.78 | 21.85 | 21.61 | 21.82 | -0.71 | -3.15% | 4 | 933 | 14.73% |
| QQQ241220P00445000 | 2024-05-10 12:34PM EDT | 445.00 | 22.02 | 21.71 | 22.03 | -0.83 | -3.63% | 9 | 5,515 | 14.79% |
| QQQ241220P00449780 | 2024-05-08 3:52PM EDT | 449.78 | 25.00 | 23.80 | 24.13 | 0.00 | - | 2 | 1,361 | 14.36% |
| QQQ241220P00450000 | 2024-05-10 11:44AM EDT | 450.00 | 24.66 | 23.90 | 24.23 | +0.16 | +0.65% | 44 | 6,607 | 14.34% |
| QQQ241220P00454780 | 2024-05-08 3:53PM EDT | 454.78 | 27.54 | 26.17 | 26.52 | 0.00 | - | 1 | 608 | 13.91% |
| QQQ241220P00455000 | 2024-05-08 3:52PM EDT | 455.00 | 27.57 | 26.28 | 26.63 | 0.00 | - | 45 | 1,736 | 13.89% |
| QQQ241220P00459780 | 2024-04-30 12:21PM EDT | 459.78 | 37.56 | 28.75 | 29.11 | 0.00 | - | 4 | 205 | 13.44% |
| QQQ241220P00460000 | 2024-05-09 4:10PM EDT | 460.00 | 29.60 | 28.87 | 29.24 | +0.25 | +0.85% | 1 | 2,016 | 13.42% |
| QQQ241220P00464780 | 2024-05-07 11:11AM EDT | 464.78 | 32.54 | 31.54 | 31.92 | 0.00 | - | 141 | 402 | 12.96% |
| QQQ241220P00465000 | 2024-05-06 11:29AM EDT | 465.00 | 34.89 | 31.68 | 32.05 | 0.00 | - | 2 | 627 | 12.94% |
| QQQ241220P00469780 | 2024-05-06 9:41AM EDT | 469.78 | 38.23 | 34.56 | 34.94 | 0.00 | - | 2 | 10 | 12.45% |
| QQQ241220P00470000 | 2024-05-06 10:16AM EDT | 470.00 | 38.12 | 34.69 | 35.08 | 0.00 | - | 38 | 654 | 12.43% |
| QQQ241220P00474780 | 2024-05-08 11:20AM EDT | 474.78 | 39.57 | 37.81 | 38.21 | 0.00 | - | 2 | 64 | 11.94% |
| QQQ241220P00475000 | 2024-05-10 3:30PM EDT | 475.00 | 38.05 | 37.96 | 38.20 | -0.70 | -1.81% | 6 | 46 | 11.76% |
| QQQ241220P00479780 | 2024-05-08 1:41PM EDT | 479.78 | 43.61 | 41.30 | 41.71 | 0.00 | - | 4 | 28 | 11.39% |
| QQQ241220P00480000 | 2024-05-10 2:54PM EDT | 480.00 | 41.55 | 41.46 | 41.87 | -1.45 | -3.37% | 35 | 156 | 11.36% |
| QQQ241220P00484780 | 2024-05-08 11:20AM EDT | 484.78 | 46.84 | 45.04 | 45.45 | 0.00 | - | 2 | 114 | 10.80% |
| QQQ241220P00485000 | 2024-05-08 11:20AM EDT | 485.00 | 47.08 | 45.21 | 45.62 | 0.00 | - | 2 | 42 | 10.77% |
| QQQ241220P00489780 | 2024-04-11 1:17PM EDT | 489.78 | 49.72 | 49.03 | 49.44 | 0.00 | - | 4 | 3 | 10.17% |
| QQQ241220P00490000 | 2024-05-06 9:45AM EDT | 490.00 | 53.28 | 49.22 | 49.62 | 0.00 | - | 2 | 5 | 10.14% |
| QQQ241220P00491000 | 2024-04-08 1:17PM EDT | 491.00 | 52.59 | 52.10 | 52.52 | 0.00 | - | 2 | 0 | 12.84% |
| QQQ241220P00492000 | 2024-05-03 2:06PM EDT | 492.00 | 57.00 | 50.89 | 51.29 | 0.00 | - | 1 | 1 | 9.86% |
| QQQ241220P00493000 | 2024-05-08 1:41PM EDT | 493.00 | 54.25 | 51.75 | 52.14 | 0.00 | - | 4 | 2 | 9.73% |
| QQQ241220P00494780 | 2024-03-27 9:36AM EDT | 494.78 | 52.48 | 66.27 | 66.75 | 0.00 | - | 2 | 0 | 23.32% |
| QQQ241220P00495000 | 2024-05-08 3:33PM EDT | 495.00 | 55.00 | 53.49 | 53.88 | 0.00 | - | 2 | 0 | 9.47% |
| QQQ241220P00496000 | 2024-04-17 12:41PM EDT | 496.00 | 69.75 | 54.38 | 54.76 | 0.00 | - | 5 | 0 | 9.32% |
| QQQ241220P00497000 | 2024-03-28 3:53PM EDT | 497.00 | 54.25 | 65.80 | 66.29 | 0.00 | - | 2 | 0 | 21.48% |
| QQQ241220P00498000 | 2024-03-27 3:15PM EDT | 498.00 | 56.64 | 66.77 | 67.26 | 0.00 | - | 48 | 0 | 21.64% |
| QQQ241220P00499780 | 2024-04-16 11:20AM EDT | 499.78 | 68.69 | 57.83 | 58.19 | 0.00 | - | 2 | 0 | 8.83% |
| QQQ241220P00500000 | 2024-05-10 1:50PM EDT | 500.00 | 58.66 | 58.03 | 58.39 | -3.66 | -5.87% | 6 | 2 | 8.78% |
| QQQ241220P00502000 | 2024-04-09 9:45AM EDT | 502.00 | 59.83 | 60.41 | 60.70 | 0.00 | - | 4 | 0 | 9.92% |
| QQQ241220P00503000 | 2024-04-16 3:54PM EDT | 503.00 | 71.05 | 60.91 | 61.26 | 0.00 | - | 1,522 | 0 | 8.64% |
| QQQ241220P00504780 | 2024-04-16 3:52PM EDT | 504.78 | 73.05 | 62.67 | 63.02 | 0.00 | - | 170 | 0 | 8.75% |
| QQQ241220P00505000 | 2024-04-16 3:52PM EDT | 505.00 | 73.27 | 62.89 | 63.24 | 0.00 | - | 50 | 0 | 8.77% |
| QQQ241220P00506000 | 2024-03-25 3:08PM EDT | 506.00 | 60.91 | 81.88 | 82.76 | 0.00 | - | 2 | 0 | 29.44% |
| QQQ241220P00507000 | 2024-03-25 2:57PM EDT | 507.00 | 61.46 | 82.88 | 83.76 | 0.00 | - | 2 | 0 | 29.63% |
| QQQ241220P00508000 | 2024-03-25 3:07PM EDT | 508.00 | 62.60 | 83.88 | 84.76 | 0.00 | - | 4 | 0 | 29.83% |
| QQQ241220P00509780 | 2024-03-25 2:56PM EDT | 509.78 | 63.87 | 85.66 | 86.54 | 0.00 | - | 2 | 0 | 30.17% |
| QQQ241220P00510000 | 2024-04-04 1:43PM EDT | 510.00 | 64.29 | 73.71 | 74.23 | 0.00 | - | 10 | 0 | 18.94% |
| QQQ241220P00512000 | 2024-03-26 1:49PM EDT | 512.00 | 66.39 | 81.59 | 83.14 | 0.00 | - | 2 | 0 | 25.86% |
| QQQ241220P00514780 | 2024-01-16 1:00AM EDT | 514.78 | 171.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00515000 | 2024-04-16 11:09AM EDT | 515.00 | 83.52 | 72.88 | 73.24 | 0.00 | - | - | 0 | 9.83% |
| QQQ241220P00519780 | 2024-01-16 1:00AM EDT | 519.78 | 175.75 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00520000 | 2024-04-04 9:53AM EDT | 520.00 | 74.23 | 83.68 | 84.23 | 0.00 | - | 2 | 0 | 20.51% |
| QQQ241220P00524780 | 2024-01-16 1:00AM EDT | 524.78 | 181.11 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00525000 | 2024-04-04 1:43PM EDT | 525.00 | 79.01 | 88.68 | 89.23 | 0.00 | - | 10 | 0 | 21.27% |
| QQQ241220P00529780 | 2024-04-23 1:19PM EDT | 529.78 | 105.10 | 87.66 | 88.02 | 0.00 | - | - | 0 | 11.33% |
| QQQ241220P00530000 | 2024-03-12 11:15AM EDT | 530.00 | 87.50 | 88.40 | 88.80 | 0.00 | - | 5 | 0 | 13.45% |
| QQQ241220P00534780 | 2024-01-16 1:00AM EDT | 534.78 | 191.71 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00535000 | 2024-01-31 4:48PM EDT | 535.00 | 117.67 | 89.30 | 89.83 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220P00539780 | 2024-01-16 1:00AM EDT | 539.78 | 163.31 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00540000 | 2024-03-12 11:15AM EDT | 540.00 | 97.47 | 98.56 | 99.08 | 0.00 | - | 5 | 0 | 15.32% |
| QQQ241220P00549780 | 2024-01-16 1:00AM EDT | 549.78 | 164.72 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00550000 | 2024-03-26 1:49PM EDT | 550.00 | 104.41 | 119.55 | 121.14 | 0.00 | - | 4 | 0 | 32.13% |
| QQQ241220P00554780 | 2024-01-16 1:00AM EDT | 554.78 | 169.75 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00555000 | 2023-11-14 12:47PM EDT | 555.00 | 169.75 | 151.55 | 153.31 | 0.00 | - | - | 0 | 54.58% |
| QQQ241220P00559780 | 2024-01-16 1:00AM EDT | 559.78 | 169.61 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00560000 | 2024-03-18 1:12PM EDT | 560.00 | 122.00 | 133.63 | 134.34 | 0.00 | - | 2 | 0 | 36.63% |
| QQQ241220P00565000 | 2024-02-29 12:55PM EDT | 565.00 | 128.04 | 120.35 | 121.45 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00569780 | 2024-01-16 1:01AM EDT | 569.78 | 183.22 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00570000 | 2023-11-21 11:31AM EDT | 570.00 | 183.22 | 163.26 | 165.30 | 0.00 | - | 2 | 0 | 54.68% |
| QQQ241220P00574780 | 2024-01-16 1:01AM EDT | 574.78 | 184.51 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00575000 | 2024-02-07 1:53PM EDT | 575.00 | 143.79 | 135.14 | 135.81 | 0.00 | - | 100 | 0 | 22.93% |
| QQQ241220P00580000 | 2024-03-22 11:06AM EDT | 580.00 | 134.63 | 165.04 | 165.73 | 0.00 | - | 2 | 0 | 49.45% |
| QQQ241220P00590000 | 2024-02-20 2:06PM EDT | 590.00 | 165.38 | 143.46 | 144.03 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220P00595000 | 2024-04-10 3:51PM EDT | 595.00 | 156.34 | 152.86 | 153.24 | 0.00 | - | 1 | 0 | 17.19% |
| QQQ241220P00600000 | 2024-04-18 3:05PM EDT | 600.00 | 176.01 | 157.86 | 158.24 | 0.00 | - | 2 | 0 | 17.60% |
| QQQ241220P00604780 | 2024-04-17 3:54PM EDT | 604.78 | 177.79 | 162.65 | 163.02 | 0.00 | - | 1 | 0 | 17.98% |
| QQQ241220P00605000 | 2024-01-18 3:18PM EDT | 605.00 | 193.00 | 174.70 | 175.35 | 0.00 | - | 32 | 0 | 38.95% |
| QQQ241220P00650000 | 2024-05-08 3:33PM EDT | 650.00 | 209.82 | 207.86 | 208.23 | 0.00 | - | 2 | 0 | 21.36% |
| QQQ241220P00660000 | 2024-03-15 3:27PM EDT | 660.00 | 225.75 | 221.13 | 221.82 | 0.00 | - | - | 0 | 33.50% |
| QQQ241220P00670000 | 2024-05-06 9:42AM EDT | 670.00 | 232.50 | 227.85 | 228.23 | 0.00 | - | 10 | 0 | 22.78% |
© 2024 Yahoo. Tutti i diritti riservati.