QQQ - Invesco QQQ Trust
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
In the money
Opzioni d'acquistoper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250117C00130000 | 2023-06-01 4:08PM EDT | 130.00 | 228.34 | 229.71 | 232.72 | 0.00 | - | 12 | 97 | 58.59% |
| QQQ250117C00135000 | 2023-06-01 4:09PM EDT | 135.00 | 223.70 | 225.21 | 228.19 | 0.00 | - | 2 | 4 | 57.74% |
| QQQ250117C00140000 | 2023-05-30 9:48AM EDT | 140.00 | 220.58 | 220.71 | 223.68 | 0.00 | - | 1 | 62 | 56.90% |
| QQQ250117C00145000 | 2023-06-02 1:59PM EDT | 145.00 | 216.07 | 216.23 | 219.17 | 0.00 | - | 1 | 20 | 56.06% |
| QQQ250117C00150000 | 2023-05-24 10:49AM EDT | 150.00 | 188.70 | 211.75 | 214.67 | 0.00 | - | 1 | 186 | 55.20% |
| QQQ250117C00155000 | 2023-04-06 10:08AM EDT | 155.00 | 168.41 | 174.86 | 178.79 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ250117C00160000 | 2023-05-10 9:55AM EDT | 160.00 | 173.20 | 202.83 | 205.71 | 0.00 | - | 1 | 65 | 53.53% |
| QQQ250117C00165000 | 2023-05-17 9:33AM EDT | 165.00 | 174.49 | 198.39 | 201.24 | 0.00 | - | 5 | 63 | 52.70% |
| QQQ250117C00170000 | 2023-03-17 12:42PM EDT | 170.00 | 147.76 | 158.81 | 162.38 | 0.00 | - | 1 | 59 | 0.00% |
| QQQ250117C00175000 | 2023-04-04 2:28PM EDT | 175.00 | 156.88 | 150.81 | 154.47 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250117C00180000 | 2023-04-03 10:43AM EDT | 180.00 | 152.76 | 151.31 | 154.97 | 0.00 | - | 16 | 123 | 0.00% |
| QQQ250117C00185000 | 2023-03-31 1:44PM EDT | 185.00 | 148.90 | 149.67 | 153.36 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ250117C00190000 | 2023-05-30 12:11PM EDT | 190.00 | 174.16 | 176.38 | 179.12 | 0.00 | - | 1 | 231 | 50.47% |
| QQQ250117C00195000 | 2023-03-01 12:51PM EDT | 195.00 | 117.58 | 140.00 | 143.94 | 0.00 | - | 2 | 15 | 0.00% |
| QQQ250117C00200000 | 2023-06-02 3:51PM EDT | 200.00 | 168.88 | 167.69 | 170.38 | 0.00 | - | 2 | 603 | 48.78% |
| QQQ250117C00205000 | 2023-06-05 12:16PM EDT | 205.00 | 167.26 | 163.37 | 166.04 | +36.82 | +28.23% | 1 | 470 | 47.95% |
| QQQ250117C00210000 | 2023-05-26 9:55AM EDT | 210.00 | 150.00 | 159.09 | 161.74 | 0.00 | - | 1 | 44 | 47.17% |
| QQQ250117C00215000 | 2023-06-02 3:54PM EDT | 215.00 | 156.09 | 154.83 | 157.46 | 0.00 | - | 3 | 44 | 46.39% |
| QQQ250117C00220000 | 2023-05-26 3:58PM EDT | 220.00 | 146.55 | 150.60 | 153.20 | 0.00 | - | 2 | 73 | 45.63% |
| QQQ250117C00225000 | 2023-05-30 9:53AM EDT | 225.00 | 145.50 | 146.38 | 148.96 | 0.00 | - | 1 | 40 | 44.87% |
| QQQ250117C00230000 | 2023-05-25 11:39AM EDT | 230.00 | 129.35 | 142.20 | 144.75 | 0.00 | - | 1 | 91 | 44.14% |
| QQQ250117C00235000 | 2023-06-01 2:44PM EDT | 235.00 | 136.77 | 138.05 | 140.58 | 0.00 | - | 1 | 7 | 43.42% |
| QQQ250117C00240000 | 2023-06-02 9:53AM EDT | 240.00 | 134.11 | 133.92 | 136.43 | 0.00 | - | 4 | 159 | 42.72% |
| QQQ250117C00245000 | 2023-05-31 3:19PM EDT | 245.00 | 124.91 | 129.84 | 132.31 | 0.00 | - | 5 | 15 | 42.02% |
| QQQ250117C00250000 | 2023-06-05 10:55AM EDT | 250.00 | 129.00 | 126.08 | 127.94 | +1.27 | +0.99% | 5 | 286 | 41.10% |
| QQQ250117C00255000 | 2023-06-02 3:26PM EDT | 255.00 | 123.45 | 121.73 | 124.19 | 0.00 | - | 3 | 56 | 40.69% |
| QQQ250117C00260000 | 2023-06-05 11:04AM EDT | 260.00 | 120.92 | 117.99 | 119.89 | +5.06 | +4.37% | 1 | 1,135 | 39.81% |
| QQQ250117C00265000 | 2023-05-30 10:55AM EDT | 265.00 | 112.07 | 113.88 | 116.11 | 0.00 | - | 1 | 750 | 39.33% |
| QQQ250117C00270000 | 2023-06-05 11:58AM EDT | 270.00 | 112.59 | 109.96 | 112.17 | +1.15 | +1.03% | 1 | 1,659 | 38.70% |
| QQQ250117C00275000 | 2023-06-05 1:55PM EDT | 275.00 | 108.00 | 106.08 | 108.28 | +2.00 | +1.89% | 1 | 720 | 38.09% |
| QQQ250117C00280000 | 2023-05-30 3:55PM EDT | 280.00 | 99.14 | 102.24 | 104.41 | 0.00 | - | 52 | 1,676 | 37.47% |
| QQQ250117C00285000 | 2023-06-05 3:38PM EDT | 285.00 | 99.65 | 98.45 | 100.61 | +2.55 | +2.63% | 1 | 2,695 | 36.89% |
| QQQ250117C00290000 | 2023-05-30 12:01PM EDT | 290.00 | 93.45 | 94.69 | 96.84 | 0.00 | - | 2 | 951 | 36.30% |
| QQQ250117C00295000 | 2023-05-31 1:55PM EDT | 295.00 | 88.31 | 90.98 | 92.35 | 0.00 | - | 1 | 234 | 35.20% |
| QQQ250117C00300000 | 2023-06-02 11:25AM EDT | 300.00 | 88.86 | 88.14 | 88.92 | -0.14 | -0.16% | 2 | 4,726 | 34.81% |
| QQQ250117C00305000 | 2023-06-02 10:15AM EDT | 305.00 | 85.00 | 84.13 | 85.31 | +1.00 | +1.19% | 4 | 644 | 34.27% |
| QQQ250117C00310000 | 2023-06-02 2:56PM EDT | 310.00 | 81.20 | 80.14 | 82.22 | 0.00 | - | 4 | 1,681 | 34.03% |
| QQQ250117C00315000 | 2023-06-02 9:30AM EDT | 315.00 | 79.32 | 76.88 | 78.35 | +1.60 | +2.06% | 1 | 3,098 | 33.27% |
| QQQ250117C00320000 | 2023-06-02 3:25PM EDT | 320.00 | 74.00 | 73.19 | 75.22 | 0.00 | - | 4 | 2,438 | 32.94% |
| QQQ250117C00325000 | 2023-05-31 9:44AM EDT | 325.00 | 66.53 | 69.80 | 71.79 | 0.00 | - | 5 | 99 | 32.40% |
| QQQ250117C00330000 | 2023-06-02 10:57AM EDT | 330.00 | 67.53 | 66.47 | 68.43 | 0.00 | - | 3 | 1,594 | 31.88% |
| QQQ250117C00335000 | 2023-06-05 12:49PM EDT | 335.00 | 66.10 | 63.21 | 65.14 | +2.05 | +3.20% | 1 | 68 | 31.36% |
| QQQ250117C00340000 | 2023-06-05 1:06PM EDT | 340.00 | 60.90 | 60.16 | 61.69 | -0.60 | -0.98% | 14 | 2,730 | 30.73% |
| QQQ250117C00345000 | 2023-06-05 2:34PM EDT | 345.00 | 56.52 | 57.26 | 58.29 | -0.18 | -0.32% | 16 | 235 | 30.09% |
| QQQ250117C00350000 | 2023-06-05 1:26PM EDT | 350.00 | 56.50 | 54.07 | 55.43 | +1.10 | +1.99% | 1 | 1,229 | 29.73% |
| QQQ250117C00355000 | 2023-06-05 3:38PM EDT | 355.00 | 51.84 | 50.76 | 52.63 | -0.43 | -0.82% | 2 | 486 | 29.37% |
| QQQ250117C00360000 | 2023-06-05 3:38PM EDT | 360.00 | 48.82 | 48.17 | 49.48 | -0.50 | -1.01% | 11 | 403 | 28.77% |
| QQQ250117C00365000 | 2023-06-05 1:21PM EDT | 365.00 | 47.85 | 45.05 | 46.84 | +1.60 | +3.46% | 1 | 425 | 28.43% |
| QQQ250117C00370000 | 2023-06-05 10:16AM EDT | 370.00 | 43.55 | 42.61 | 43.85 | +0.27 | +0.62% | 3 | 314 | 27.86% |
| QQQ250117C00375000 | 2023-06-05 3:59PM EDT | 375.00 | 40.51 | 39.67 | 41.16 | +0.05 | +0.12% | 5 | 739 | 27.41% |
| QQQ250117C00380000 | 2023-06-05 3:01PM EDT | 380.00 | 38.39 | 37.39 | 38.58 | +2.32 | +6.43% | 2 | 229 | 26.98% |
| QQQ250117C00385000 | 2023-06-05 2:33PM EDT | 385.00 | 35.33 | 34.93 | 36.09 | -0.55 | -1.53% | 6 | 29 | 26.57% |
| QQQ250117C00390000 | 2023-06-05 2:34PM EDT | 390.00 | 32.98 | 32.77 | 33.40 | +2.08 | +6.73% | 2 | 369 | 26.00% |
| QQQ250117C00395000 | 2023-06-02 1:30PM EDT | 395.00 | 31.34 | 30.49 | 31.11 | 0.00 | - | 8 | 39 | 25.61% |
| QQQ250117C00400000 | 2023-06-05 4:12PM EDT | 400.00 | 28.41 | 28.41 | 28.84 | -0.37 | -1.29% | 682 | 1,174 | 25.19% |
| QQQ250117C00405000 | 2023-06-05 3:49PM EDT | 405.00 | 26.91 | 26.25 | 26.82 | +1.91 | +7.64% | 46 | 134 | 24.86% |
| QQQ250117C00410000 | 2023-06-05 2:51PM EDT | 410.00 | 24.35 | 24.27 | 24.82 | -0.24 | -0.98% | 2 | 344 | 24.50% |
| QQQ250117C00415000 | 2023-06-01 3:15PM EDT | 415.00 | 22.06 | 22.39 | 22.93 | 0.00 | - | 53 | 140 | 24.16% |
| QQQ250117C00420000 | 2023-06-05 12:01PM EDT | 420.00 | 22.02 | 20.67 | 21.08 | +0.87 | +4.11% | 1 | 183 | 23.79% |
| QQQ250117C00425000 | 2023-06-05 12:44PM EDT | 425.00 | 20.40 | 18.97 | 19.44 | +0.99 | +5.10% | 2 | 349 | 23.51% |
| QQQ250117C00430000 | 2023-06-02 10:41AM EDT | 430.00 | 17.35 | 17.42 | 17.81 | 0.00 | - | 27 | 285 | 23.17% |
| QQQ250117C00435000 | 2023-06-05 11:02AM EDT | 435.00 | 17.13 | 15.94 | 16.32 | +1.46 | +9.32% | 18 | 217 | 22.88% |
| QQQ250117C00440000 | 2023-05-26 11:47AM EDT | 440.00 | 12.31 | 14.57 | 14.94 | 0.00 | - | 11 | 1,565 | 22.61% |
| QQQ250117C00445000 | 2023-05-31 9:38AM EDT | 445.00 | 12.23 | 13.29 | 13.65 | 0.00 | - | 1 | 2,738 | 22.35% |
| QQQ250117C00450000 | 2023-06-05 2:51PM EDT | 450.00 | 12.22 | 12.11 | 12.46 | -0.30 | -2.40% | 5 | 2,190 | 22.11% |
| QQQ250117C00455000 | 2023-06-05 3:30PM EDT | 455.00 | 11.13 | 11.01 | 11.39 | +0.58 | +5.50% | 1 | 9 | 21.90% |
| QQQ250117C00460000 | 2023-06-02 2:53PM EDT | 460.00 | 10.35 | 10.03 | 10.35 | 0.00 | - | 1 | 3,607 | 21.67% |
| QQQ250117C00465000 | 2023-06-02 12:51PM EDT | 465.00 | 9.30 | 9.05 | 9.48 | 0.00 | - | 41 | 497 | 21.52% |
| QQQ250117C00470000 | 2023-06-02 3:20PM EDT | 470.00 | 8.61 | 8.21 | 8.62 | 0.00 | - | 1 | 5 | 21.33% |
| QQQ250117C00475000 | 2023-06-05 9:53AM EDT | 475.00 | 8.07 | 7.44 | 7.84 | +0.91 | +12.71% | 1 | 41 | 21.16% |
| QQQ250117C00480000 | 2023-06-02 3:00PM EDT | 480.00 | 7.06 | 6.74 | 7.12 | +0.06 | +0.86% | 1 | 448 | 21.00% |
| QQQ250117C00485000 | 2023-06-02 11:01AM EDT | 485.00 | 6.18 | 6.11 | 6.47 | 0.00 | - | 1 | 4 | 20.86% |
| QQQ250117C00490000 | 2023-06-02 2:55PM EDT | 490.00 | 5.75 | 5.65 | 5.87 | 0.00 | - | 2 | 3 | 20.72% |
| QQQ250117C00495000 | 2023-06-05 12:39PM EDT | 495.00 | 5.58 | 5.01 | 5.33 | +0.45 | +8.77% | 44 | 2 | 20.60% |
| QQQ250117C00500000 | 2023-06-05 1:28PM EDT | 500.00 | 4.95 | 4.55 | 4.80 | +0.35 | +7.61% | 20 | 222 | 20.45% |
| QQQ250117C00505000 | 2023-06-05 2:48PM EDT | 505.00 | 4.19 | 4.09 | 4.38 | -0.03 | -0.71% | 1 | 6 | 20.37% |
| QQQ250117C00510000 | 2023-06-02 10:23AM EDT | 510.00 | 3.54 | 3.68 | 3.96 | 0.00 | - | 44 | 44 | 20.26% |
| QQQ250117C00515000 | 2023-06-02 11:23AM EDT | 515.00 | 3.36 | 3.31 | 3.60 | 0.00 | - | 5 | 5 | 20.18% |
| QQQ250117C00520000 | 2023-06-05 10:03AM EDT | 520.00 | 3.17 | 2.94 | 3.31 | +0.26 | +8.93% | 1 | 1 | 20.16% |
| QQQ250117C00525000 | 2023-06-05 3:10PM EDT | 525.00 | 2.80 | 2.65 | 3.00 | +0.03 | +1.08% | 5 | 18 | 20.08% |
Opzioni Putper17 gennaio 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250117P00130000 | 2023-06-05 2:42PM EDT | 130.00 | 0.98 | 0.88 | 1.00 | +0.10 | +11.36% | 22 | 1,555 | 40.15% |
| QQQ250117P00135000 | 2023-06-05 3:13PM EDT | 135.00 | 1.06 | 0.93 | 1.15 | +0.01 | +0.95% | 1 | 136 | 39.66% |
| QQQ250117P00140000 | 2023-05-24 2:54PM EDT | 140.00 | 1.50 | 1.00 | 1.27 | 0.00 | - | 25 | 100 | 38.94% |
| QQQ250117P00145000 | 2023-06-01 12:00PM EDT | 145.00 | 1.35 | 1.13 | 1.41 | 0.00 | - | 10 | 49 | 38.29% |
| QQQ250117P00150000 | 2023-06-05 9:52AM EDT | 150.00 | 1.40 | 1.30 | 1.50 | -0.05 | -3.45% | 1 | 752 | 37.39% |
| QQQ250117P00155000 | 2023-06-02 3:05PM EDT | 155.00 | 1.59 | 1.45 | 1.66 | 0.00 | - | 36 | 1,411 | 36.78% |
| QQQ250117P00160000 | 2023-06-05 12:39PM EDT | 160.00 | 1.69 | 1.55 | 1.80 | -0.11 | -6.11% | 2 | 2,246 | 36.06% |
| QQQ250117P00165000 | 2023-06-02 3:05PM EDT | 165.00 | 1.84 | 1.77 | 1.90 | -0.09 | -4.66% | 5 | 5,759 | 35.18% |
| QQQ250117P00170000 | 2023-06-05 12:40PM EDT | 170.00 | 2.03 | 1.96 | 2.04 | -0.02 | -0.98% | 12 | 626 | 34.44% |
| QQQ250117P00175000 | 2023-06-05 2:35PM EDT | 175.00 | 2.30 | 2.12 | 2.43 | -0.40 | -14.81% | 8 | 787 | 34.46% |
| QQQ250117P00180000 | 2023-06-05 2:45PM EDT | 180.00 | 2.54 | 2.30 | 2.64 | +0.01 | +0.40% | 5 | 335 | 33.85% |
| QQQ250117P00185000 | 2023-06-05 3:51PM EDT | 185.00 | 2.71 | 2.53 | 2.87 | -0.79 | -22.57% | 1 | 496 | 33.27% |
| QQQ250117P00190000 | 2023-06-05 3:44PM EDT | 190.00 | 2.96 | 2.76 | 3.11 | -1.24 | -29.52% | 1 | 249 | 32.69% |
| QQQ250117P00195000 | 2023-05-30 9:30AM EDT | 195.00 | 3.60 | 3.01 | 3.37 | 0.00 | - | 1 | 635 | 32.12% |
| QQQ250117P00200000 | 2023-06-05 12:58PM EDT | 200.00 | 3.50 | 3.38 | 3.59 | -0.45 | -11.39% | 2 | 1,051 | 31.45% |
| QQQ250117P00205000 | 2023-05-19 2:08PM EDT | 205.00 | 5.05 | 3.59 | 3.95 | 0.00 | - | 1 | 1,116 | 31.04% |
| QQQ250117P00210000 | 2023-06-02 12:15PM EDT | 210.00 | 4.08 | 3.91 | 4.27 | -0.09 | -2.16% | 2 | 1,260 | 30.51% |
| QQQ250117P00215000 | 2023-06-02 3:46PM EDT | 215.00 | 4.50 | 4.25 | 4.62 | 0.00 | - | 8 | 1,251 | 30.00% |
| QQQ250117P00220000 | 2023-05-26 3:07PM EDT | 220.00 | 5.45 | 4.68 | 4.94 | 0.00 | - | 7 | 5,353 | 29.41% |
| QQQ250117P00225000 | 2023-06-02 12:28PM EDT | 225.00 | 5.41 | 5.01 | 5.39 | 0.00 | - | 1 | 158 | 29.00% |
| QQQ250117P00230000 | 2023-06-02 12:12PM EDT | 230.00 | 5.84 | 5.45 | 5.82 | 0.00 | - | 2 | 1,182 | 28.52% |
| QQQ250117P00235000 | 2023-06-05 12:26PM EDT | 235.00 | 6.12 | 5.89 | 6.28 | -0.88 | -12.57% | 1 | 232 | 28.05% |
| QQQ250117P00240000 | 2023-06-05 3:21PM EDT | 240.00 | 6.75 | 6.45 | 6.69 | +0.07 | +1.05% | 192 | 759 | 27.48% |
| QQQ250117P00245000 | 2023-06-05 12:44PM EDT | 245.00 | 7.03 | 6.88 | 7.31 | -1.17 | -14.27% | 4 | 225 | 27.14% |
| QQQ250117P00250000 | 2023-06-05 12:53PM EDT | 250.00 | 7.61 | 7.49 | 7.80 | -0.78 | -9.30% | 2 | 2,491 | 26.61% |
| QQQ250117P00255000 | 2023-06-05 2:55PM EDT | 255.00 | 8.35 | 8.12 | 8.42 | -0.20 | -2.34% | 8 | 5,155 | 26.19% |
| QQQ250117P00260000 | 2023-06-05 3:31PM EDT | 260.00 | 9.05 | 8.71 | 9.05 | -0.07 | -0.77% | 14 | 926 | 25.75% |
| QQQ250117P00265000 | 2023-06-05 10:26AM EDT | 265.00 | 9.61 | 9.41 | 9.68 | -0.17 | -1.74% | 23 | 3,399 | 25.26% |
| QQQ250117P00270000 | 2023-06-05 2:59PM EDT | 270.00 | 10.27 | 10.12 | 10.40 | -0.27 | -2.56% | 1 | 6,684 | 24.83% |
| QQQ250117P00275000 | 2023-06-05 12:54PM EDT | 275.00 | 11.00 | 10.84 | 11.21 | -1.35 | -10.93% | 3 | 307 | 24.45% |
| QQQ250117P00280000 | 2023-06-05 9:30AM EDT | 280.00 | 11.90 | 11.66 | 11.97 | -0.14 | -1.16% | 3 | 3,346 | 23.98% |
| QQQ250117P00285000 | 2023-06-05 11:17AM EDT | 285.00 | 12.73 | 12.52 | 12.83 | -0.29 | -2.23% | 2 | 15,364 | 23.56% |
| QQQ250117P00290000 | 2023-06-02 3:52PM EDT | 290.00 | 13.87 | 13.39 | 13.79 | 0.00 | - | 15 | 1,875 | 23.17% |
| QQQ250117P00295000 | 2023-06-05 2:13PM EDT | 295.00 | 14.63 | 14.33 | 14.73 | -0.53 | -3.50% | 1 | 305 | 22.73% |
| QQQ250117P00300000 | 2023-06-05 2:37PM EDT | 300.00 | 15.71 | 15.50 | 15.70 | -0.19 | -1.19% | 12 | 9,860 | 22.27% |
| QQQ250117P00305000 | 2023-06-05 11:55AM EDT | 305.00 | 16.49 | 16.40 | 16.87 | -0.36 | -2.14% | 12 | 335 | 21.91% |
| QQQ250117P00310000 | 2023-06-05 10:40AM EDT | 310.00 | 18.10 | 17.50 | 17.98 | +0.14 | +0.78% | 3 | 1,165 | 21.47% |
| QQQ250117P00315000 | 2023-06-05 3:25PM EDT | 315.00 | 19.11 | 18.67 | 19.17 | -0.07 | -0.36% | 12 | 1,300 | 21.03% |
| QQQ250117P00320000 | 2023-06-05 1:38PM EDT | 320.00 | 20.21 | 19.99 | 20.35 | -0.30 | -1.46% | 201 | 6,338 | 20.55% |
| QQQ250117P00325000 | 2023-06-05 3:17PM EDT | 325.00 | 21.72 | 21.28 | 21.67 | -0.11 | -0.50% | 36 | 309 | 20.10% |
| QQQ250117P00330000 | 2023-06-02 3:23PM EDT | 330.00 | 23.23 | 22.69 | 23.07 | 0.00 | - | 43 | 179 | 19.66% |
| QQQ250117P00335000 | 2023-06-05 1:00PM EDT | 335.00 | 24.60 | 24.17 | 24.56 | -0.20 | -0.81% | 9 | 138 | 19.23% |
| QQQ250117P00340000 | 2023-06-05 10:56AM EDT | 340.00 | 25.82 | 25.73 | 26.13 | -0.60 | -2.27% | 10 | 809 | 18.78% |
| QQQ250117P00345000 | 2023-06-02 2:50PM EDT | 345.00 | 28.04 | 27.36 | 27.78 | 0.00 | - | 10 | 95 | 18.33% |
| QQQ250117P00350000 | 2023-06-05 3:38PM EDT | 350.00 | 29.47 | 29.11 | 29.55 | -0.14 | -0.47% | 28 | 245 | 17.89% |
| QQQ250117P00355000 | 2023-06-05 3:38PM EDT | 355.00 | 31.33 | 30.94 | 31.38 | -0.20 | -0.63% | 4 | 136 | 17.43% |
| QQQ250117P00360000 | 2023-06-02 10:27AM EDT | 360.00 | 34.36 | 32.88 | 33.42 | 0.00 | - | 3 | 118 | 17.01% |
| QQQ250117P00365000 | 2023-06-02 3:33PM EDT | 365.00 | 35.65 | 34.96 | 35.44 | 0.00 | - | 2 | 13 | 16.52% |
| QQQ250117P00370000 | 2023-06-02 11:03AM EDT | 370.00 | 37.73 | 37.10 | 37.68 | 0.00 | - | 9 | 155 | 16.08% |
| QQQ250117P00375000 | 2023-06-02 12:18PM EDT | 375.00 | 40.40 | 39.32 | 40.03 | 0.00 | - | 1 | 68 | 15.62% |
| QQQ250117P00380000 | 2023-06-02 10:47AM EDT | 380.00 | 42.75 | 41.78 | 42.52 | 0.00 | - | 4 | 199 | 15.16% |
| QQQ250117P00385000 | 2023-05-30 3:50PM EDT | 385.00 | 48.07 | 44.31 | 45.08 | 0.00 | - | 2 | 224 | 14.66% |
| QQQ250117P00390000 | 2023-05-31 1:17PM EDT | 390.00 | 52.55 | 46.80 | 48.05 | 0.00 | - | 1 | 1,729 | 14.30% |
| QQQ250117P00395000 | 2023-04-17 4:00PM EDT | 395.00 | 76.47 | 64.36 | 67.17 | 0.00 | - | 3 | 23 | 23.37% |
| QQQ250117P00400000 | 2023-06-05 10:01AM EDT | 400.00 | 53.22 | 52.87 | 53.95 | -0.78 | -1.44% | 1 | 138 | 13.23% |
| QQQ250117P00405000 | 2023-05-22 2:20PM EDT | 405.00 | 68.44 | 55.62 | 57.61 | 0.00 | - | 1 | 0 | 13.00% |
| QQQ250117P00410000 | 2023-05-24 3:13PM EDT | 410.00 | 78.99 | 58.98 | 61.02 | 0.00 | - | 2 | 1 | 12.47% |
| QQQ250117P00415000 | 2023-03-17 10:06AM EDT | 415.00 | 106.74 | 93.75 | 98.50 | 0.00 | - | 2 | 0 | 33.06% |
| QQQ250117P00420000 | 2022-10-17 12:09PM EDT | 420.00 | 150.02 | 135.22 | 140.00 | 0.00 | - | 4 | 0 | 52.82% |
| QQQ250117P00425000 | 2023-06-01 11:41AM EDT | 425.00 | 75.66 | 70.29 | 72.60 | 0.00 | - | 1 | 1 | 11.02% |
| QQQ250117P00430000 | 2023-03-15 12:34PM EDT | 430.00 | 133.11 | 111.08 | 115.99 | 0.00 | - | 1 | 0 | 36.74% |
| QQQ250117P00435000 | 2023-03-14 9:39AM EDT | 435.00 | 139.00 | 114.00 | 118.75 | 0.00 | - | 1 | 0 | 36.20% |
| QQQ250117P00440000 | 2023-04-21 9:59AM EDT | 440.00 | 125.04 | 101.93 | 104.98 | 0.00 | - | 1 | 0 | 25.83% |
| QQQ250117P00445000 | 2023-05-31 2:47PM EDT | 445.00 | 96.07 | 88.65 | 90.97 | 0.00 | - | 4 | 1 | 10.40% |
| QQQ250117P00450000 | 2023-05-31 2:47PM EDT | 450.00 | 100.98 | 93.75 | 95.55 | 0.00 | - | 5 | 0 | 9.72% |
| QQQ250117P00455000 | 2023-05-02 3:54PM EDT | 455.00 | 135.19 | 100.00 | 104.91 | 0.00 | - | 3 | 1 | 16.48% |
| QQQ250117P00460000 | 2023-04-14 12:24PM EDT | 460.00 | 143.07 | 133.00 | 137.97 | 0.00 | - | 4 | 0 | 36.21% |
| QQQ250117P00465000 | 2023-03-31 1:35PM EDT | 465.00 | 146.10 | 140.08 | 143.84 | 0.00 | - | 17 | 2 | 37.34% |
| QQQ250117P00470000 | 2023-04-05 2:04PM EDT | 470.00 | 154.40 | 145.03 | 149.60 | 0.00 | - | - | 0 | 38.40% |
| QQQ250117P00495000 | 2023-05-24 3:13PM EDT | 495.00 | 164.04 | 137.50 | 142.48 | 0.00 | - | - | 0 | 17.04% |
| QQQ250117P00520000 | 2023-06-01 11:41AM EDT | 520.00 | 169.71 | 163.25 | 166.01 | 0.00 | - | - | 1 | 15.90% |
© 2023 Yahoo. Tutti i diritti riservati.