Italia markets closed
FTSE MIB
29.928,45 +191,07 (+0,64%) Dow Jones
36.245,50 +294,61 (+0,82%) Nasdaq
14.305,03 +78,81 (+0,55%) Nikkei 225
33.431,51 -55,38 (-0,17%) Petrolio
74,38 -1,58 (-2,08%) Bitcoin EUR
36.219,43 +567,39 (+1,59%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Opzioni d'acquistoper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250620C00160000 | 2023-11-28 1:20PM EST | 160.00 | 237.90 | 236.76 | 240.18 | 0.00 | - | 1 | 104 | 57.01% |
| QQQ250620C00165000 | 2023-10-05 8:45AM EST | 165.00 | 206.21 | 211.18 | 215.05 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ250620C00170000 | 2023-09-14 1:01PM EST | 170.00 | 220.45 | 205.46 | 208.93 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ250620C00175000 | 2023-06-08 2:28PM EST | 175.00 | 192.02 | 204.41 | 208.50 | 0.00 | - | - | 1 | 0.00% |
| QQQ250620C00180000 | 2023-09-18 11:32AM EST | 180.00 | 206.59 | 195.66 | 199.53 | 0.00 | - | 8 | 4 | 0.00% |
| QQQ250620C00185000 | 2023-11-13 3:53PM EST | 185.00 | 204.79 | 214.18 | 217.56 | 0.00 | - | 4 | 254 | 52.77% |
| QQQ250620C00190000 | 2023-10-17 11:03AM EST | 190.00 | 193.68 | 206.27 | 210.09 | 0.00 | - | 112 | 58 | 50.05% |
| QQQ250620C00195000 | 2023-10-17 11:06AM EST | 195.00 | 189.37 | 201.79 | 205.63 | 0.00 | - | 175 | 137 | 49.34% |
| QQQ250620C00200000 | 2023-11-27 10:49AM EST | 200.00 | 204.46 | 200.73 | 204.12 | 0.00 | - | 1 | 239 | 50.34% |
| QQQ250620C00205000 | 2023-10-17 12:23PM EST | 205.00 | 180.45 | 192.87 | 196.75 | 0.00 | - | 289 | 146 | 47.96% |
| QQQ250620C00210000 | 2023-10-27 8:40AM EST | 210.00 | 154.00 | 192.09 | 195.97 | 0.00 | - | 8 | 0 | 51.72% |
| QQQ250620C00215000 | 2023-10-17 10:59AM EST | 215.00 | 171.90 | 184.14 | 187.99 | 0.00 | - | 266 | 148 | 46.67% |
| QQQ250620C00220000 | 2023-11-30 9:42AM EST | 220.00 | 184.00 | 183.00 | 186.31 | 0.00 | - | 1 | 55 | 49.10% |
| QQQ250620C00225000 | 2023-11-20 1:33PM EST | 225.00 | 181.91 | 178.60 | 181.89 | 0.00 | - | 4 | 7 | 48.27% |
| QQQ250620C00230000 | 2023-10-30 10:11AM EST | 230.00 | 138.73 | 175.02 | 177.89 | 0.00 | - | 6 | 98 | 47.88% |
| QQQ250620C00235000 | 2023-12-01 10:52AM EST | 235.00 | 168.98 | 169.86 | 173.15 | +16.58 | +10.88% | 1 | 169 | 46.71% |
| QQQ250620C00240000 | 2023-10-18 8:41AM EST | 240.00 | 148.25 | 0.00 | 0.00 | 0.00 | - | 30 | 17 | 0.00% |
| QQQ250620C00245000 | 2023-10-17 10:52AM EST | 245.00 | 146.79 | 158.32 | 161.84 | 0.00 | - | 242 | 123 | 42.63% |
| QQQ250620C00250000 | 2023-11-20 9:32AM EST | 250.00 | 156.82 | 156.90 | 160.17 | 0.00 | - | 2 | 329 | 44.45% |
| QQQ250620C00255000 | 2023-11-20 12:31PM EST | 255.00 | 155.00 | 152.66 | 155.89 | 0.00 | - | 3 | 9 | 43.73% |
| QQQ250620C00260000 | 2023-11-10 12:15PM EST | 260.00 | 138.50 | 148.39 | 151.65 | 0.00 | - | 1 | 97 | 43.03% |
| QQQ250620C00265000 | 2023-10-20 11:22AM EST | 265.00 | 119.30 | 141.24 | 145.09 | 0.00 | - | 2 | 141 | 40.34% |
| QQQ250620C00270000 | 2023-11-14 10:00AM EST | 270.00 | 138.00 | 140.03 | 143.22 | 0.00 | - | 1 | 18 | 41.66% |
| QQQ250620C00275000 | 2023-11-07 2:31PM EST | 275.00 | 124.26 | 135.83 | 139.06 | 0.00 | - | 5 | 117 | 40.99% |
| QQQ250620C00280000 | 2023-11-29 10:01AM EST | 280.00 | 137.80 | 131.70 | 134.92 | 0.00 | - | 1 | 269 | 40.34% |
| QQQ250620C00285000 | 2023-11-29 9:59AM EST | 285.00 | 132.50 | 127.62 | 130.82 | 0.00 | - | 1 | 120 | 39.70% |
| QQQ250620C00290000 | 2023-11-20 3:06PM EST | 290.00 | 127.38 | 123.82 | 126.50 | 0.00 | - | 1 | 13 | 38.88% |
| QQQ250620C00295000 | 2023-10-17 11:08AM EST | 295.00 | 107.58 | 116.68 | 120.50 | 0.00 | - | 2 | 14 | 36.84% |
| QQQ250620C00300000 | 2023-11-22 11:49AM EST | 300.00 | 119.47 | 115.79 | 118.50 | 0.00 | - | 3 | 217 | 37.69% |
| QQQ250620C00305000 | 2023-11-22 12:46PM EST | 305.00 | 114.85 | 111.82 | 114.56 | 0.00 | - | 6 | 68 | 37.12% |
| QQQ250620C00310000 | 2023-11-22 10:41AM EST | 310.00 | 111.20 | 107.90 | 110.65 | 0.00 | - | 1 | 88 | 36.54% |
| QQQ250620C00315000 | 2023-12-01 12:37PM EST | 315.00 | 103.94 | 104.02 | 106.82 | -3.26 | -3.04% | 1 | 82 | 36.00% |
| QQQ250620C00320000 | 2023-12-01 10:02AM EST | 320.00 | 100.17 | 100.18 | 102.97 | -4.48 | -4.28% | 1 | 293 | 35.43% |
| QQQ250620C00325000 | 2023-11-21 9:48AM EST | 325.00 | 96.82 | 96.40 | 99.19 | 0.00 | - | 3 | 123 | 34.88% |
| QQQ250620C00330000 | 2023-11-03 2:36PM EST | 330.00 | 78.19 | 92.62 | 95.52 | 0.00 | - | 1 | 162 | 34.39% |
| QQQ250620C00335000 | 2023-11-28 11:34AM EST | 335.00 | 92.01 | 88.94 | 91.85 | 0.00 | - | 2 | 70 | 33.87% |
| QQQ250620C00340000 | 2023-11-30 10:41AM EST | 340.00 | 84.66 | 85.28 | 88.15 | 0.00 | - | 1 | 96 | 33.31% |
| QQQ250620C00345000 | 2023-11-30 9:42AM EST | 345.00 | 82.29 | 81.68 | 84.56 | 0.00 | - | 1 | 131 | 32.79% |
| QQQ250620C00350000 | 2023-12-01 1:36PM EST | 350.00 | 79.15 | 78.14 | 81.02 | +1.91 | +2.47% | 2 | 307 | 32.28% |
| QQQ250620C00355000 | 2023-11-30 2:51PM EST | 355.00 | 74.62 | 74.67 | 77.53 | 0.00 | - | 2 | 113 | 31.78% |
| QQQ250620C00360000 | 2023-11-30 12:04PM EST | 360.00 | 70.41 | 71.29 | 74.10 | 0.00 | - | 4 | 1,028 | 31.28% |
| QQQ250620C00365000 | 2023-11-22 12:43PM EST | 365.00 | 70.44 | 67.90 | 70.72 | 0.00 | - | 4 | 411 | 30.79% |
| QQQ250620C00370000 | 2023-11-30 1:30PM EST | 370.00 | 63.55 | 64.60 | 67.40 | 0.00 | - | 1 | 720 | 30.30% |
| QQQ250620C00375000 | 2023-11-29 10:46AM EST | 375.00 | 62.77 | 61.48 | 64.18 | -0.38 | -0.60% | 1 | 2,150 | 29.84% |
| QQQ250620C00380000 | 2023-11-16 3:50PM EST | 380.00 | 58.00 | 58.32 | 61.00 | 0.00 | - | 1 | 1,099 | 29.37% |
| QQQ250620C00385000 | 2023-12-01 4:04PM EST | 385.00 | 56.82 | 55.23 | 57.91 | +2.33 | +4.28% | 2 | 1,391 | 28.93% |
| QQQ250620C00390000 | 2023-11-30 12:30PM EST | 390.00 | 51.88 | 52.23 | 54.64 | 0.00 | - | 45 | 132 | 28.35% |
| QQQ250620C00395000 | 2023-11-30 1:05PM EST | 395.00 | 50.50 | 49.30 | 51.77 | +1.50 | +3.06% | 20 | 106 | 27.96% |
| QQQ250620C00400000 | 2023-11-30 12:04PM EST | 400.00 | 47.81 | 46.45 | 48.90 | +1.92 | +4.18% | 3 | 218 | 27.53% |
| QQQ250620C00405000 | 2023-11-29 10:46AM EST | 405.00 | 45.24 | 43.67 | 45.74 | 0.00 | - | 2 | 205 | 26.92% |
| QQQ250620C00410000 | 2023-11-30 12:04PM EST | 410.00 | 40.50 | 41.00 | 43.41 | 0.00 | - | 46 | 138 | 26.71% |
| QQQ250620C00415000 | 2023-12-01 1:33PM EST | 415.00 | 39.30 | 38.39 | 40.75 | -1.66 | -4.05% | 1 | 2,064 | 26.28% |
| QQQ250620C00420000 | 2023-11-29 3:56PM EST | 420.00 | 37.14 | 36.35 | 37.75 | 0.00 | - | 17 | 372 | 25.65% |
| QQQ250620C00425000 | 2023-12-01 12:47PM EST | 425.00 | 34.93 | 34.00 | 35.28 | +1.42 | +4.24% | 1 | 208 | 25.25% |
| QQQ250620C00430000 | 2023-11-15 10:25AM EST | 430.00 | 31.99 | 31.70 | 33.00 | 0.00 | - | 2 | 1,431 | 24.92% |
| QQQ250620C00435000 | 2023-12-01 10:50AM EST | 435.00 | 29.03 | 29.44 | 30.62 | +0.17 | +0.59% | 8 | 449 | 24.48% |
| QQQ250620C00440000 | 2023-12-01 2:08PM EST | 440.00 | 27.66 | 27.34 | 28.65 | -1.54 | -5.27% | 2 | 166 | 24.23% |
| QQQ250620C00445000 | 2023-12-01 2:56PM EST | 445.00 | 26.06 | 25.27 | 26.55 | +0.13 | +0.50% | 26 | 60 | 23.86% |
| QQQ250620C00450000 | 2023-11-30 1:57PM EST | 450.00 | 24.15 | 23.34 | 24.55 | +1.31 | +5.74% | 1 | 8,082 | 23.51% |
| QQQ250620C00455000 | 2023-11-28 10:38AM EST | 455.00 | 22.02 | 21.62 | 22.74 | 0.00 | - | 29 | 76 | 23.22% |
| QQQ250620C00460000 | 2023-11-24 11:39AM EST | 460.00 | 20.35 | 19.91 | 21.13 | -0.39 | -1.88% | 1 | 128 | 22.99% |
| QQQ250620C00465000 | 2023-11-30 12:31PM EST | 465.00 | 17.95 | 18.23 | 19.38 | 0.00 | - | 100 | 100 | 22.65% |
| QQQ250620C00470000 | 2023-11-27 10:35AM EST | 470.00 | 17.87 | 16.67 | 17.86 | 0.00 | - | 46 | 268 | 22.39% |
| QQQ250620C00475000 | 2023-11-22 2:31PM EST | 475.00 | 16.73 | 15.19 | 16.41 | 0.00 | - | 1 | 374 | 22.13% |
| QQQ250620C00480000 | 2023-11-28 10:39AM EST | 480.00 | 14.22 | 14.02 | 15.04 | 0.00 | - | 25 | 247 | 21.87% |
| QQQ250620C00485000 | 2023-11-17 1:44PM EST | 485.00 | 12.79 | 12.66 | 13.83 | 0.00 | - | 2 | 65 | 21.67% |
| QQQ250620C00490000 | 2023-11-20 1:34PM EST | 490.00 | 12.91 | 11.52 | 12.64 | 0.00 | - | 226 | 180 | 21.43% |
| QQQ250620C00495000 | 2023-11-20 1:31PM EST | 495.00 | 11.62 | 10.41 | 11.47 | 0.00 | - | 42 | 79 | 21.16% |
| QQQ250620C00500000 | 2023-12-01 1:16PM EST | 500.00 | 9.91 | 9.43 | 10.47 | +0.01 | +0.10% | 2 | 306 | 20.97% |
| QQQ250620C00505000 | 2023-11-16 10:01AM EST | 505.00 | 8.65 | 8.54 | 9.53 | 0.00 | - | 1 | 134 | 20.77% |
| QQQ250620C00510000 | 2023-11-27 1:02PM EST | 510.00 | 8.54 | 7.72 | 8.79 | 0.00 | - | 1 | 511 | 20.68% |
| QQQ250620C00515000 | 2023-11-30 10:50AM EST | 515.00 | 6.85 | 6.97 | 7.91 | 0.00 | - | 6 | 1,105 | 20.44% |
| QQQ250620C00520000 | 2023-11-16 10:01AM EST | 520.00 | 6.42 | 6.28 | 7.28 | 0.00 | - | 1 | 42 | 20.37% |
| QQQ250620C00525000 | 2023-11-29 10:56AM EST | 525.00 | 6.62 | 5.65 | 6.47 | 0.00 | - | 1 | 73 | 20.09% |
| QQQ250620C00530000 | 2023-11-16 10:01AM EST | 530.00 | 5.23 | 5.08 | 5.98 | 0.00 | - | 2 | 218 | 20.06% |
| QQQ250620C00535000 | 2023-11-16 10:01AM EST | 535.00 | 4.75 | 4.56 | 5.41 | 0.00 | - | 1 | 844 | 19.91% |
| QQQ250620C00540000 | 2023-11-22 12:00PM EST | 540.00 | 5.00 | 4.10 | 4.83 | 0.00 | - | 10 | 281 | 19.71% |
| QQQ250620C00545000 | 2023-11-13 1:54PM EST | 545.00 | 3.35 | 3.78 | 4.42 | 0.00 | - | 6 | 44 | 19.65% |
| QQQ250620C00550000 | 2023-11-21 2:37PM EST | 550.00 | 3.70 | 3.37 | 4.00 | -0.07 | -1.86% | 4 | 429 | 19.54% |
| QQQ250620C00555000 | 2023-12-01 1:19PM EST | 555.00 | 3.31 | 2.95 | 3.69 | +0.24 | +7.82% | 4 | 645 | 19.54% |
| QQQ250620C00560000 | 2023-11-15 12:04PM EST | 560.00 | 3.02 | 2.65 | 3.38 | 0.00 | - | 2 | 346 | 19.49% |
| QQQ250620C00565000 | 2023-11-13 1:41PM EST | 565.00 | 2.09 | 2.37 | 2.92 | 0.00 | - | 9 | 77 | 19.21% |
| QQQ250620C00570000 | 2023-11-13 1:15PM EST | 570.00 | 1.91 | 2.13 | 2.77 | 0.00 | - | 1 | 64 | 19.33% |
| QQQ250620C00575000 | 2023-11-13 3:51PM EST | 575.00 | 1.74 | 1.90 | 2.48 | 0.00 | - | 13 | 149 | 19.21% |
| QQQ250620C00580000 | 2023-11-30 10:56AM EST | 580.00 | 1.85 | 1.71 | 2.11 | 0.00 | - | 11 | 2,188 | 18.91% |
Opzioni Putper20 giugno 2025
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250620P00160000 | 2023-11-28 9:49AM EST | 160.00 | 1.05 | 0.49 | 1.43 | 0.00 | - | 1 | 323 | 38.45% |
| QQQ250620P00165000 | 2023-11-29 1:06PM EST | 165.00 | 1.16 | 0.58 | 1.43 | 0.00 | - | 1 | 83 | 37.24% |
| QQQ250620P00170000 | 2023-11-30 1:16PM EST | 170.00 | 1.33 | 0.93 | 1.43 | 0.00 | - | 3 | 96 | 36.07% |
| QQQ250620P00175000 | 2023-11-22 11:27AM EST | 175.00 | 1.34 | 1.04 | 1.54 | 0.00 | - | 2 | 92 | 35.39% |
| QQQ250620P00180000 | 2023-11-16 11:33AM EST | 180.00 | 1.52 | 1.21 | 1.65 | 0.00 | - | 1 | 256 | 34.71% |
| QQQ250620P00185000 | 2023-11-08 12:46PM EST | 185.00 | 1.83 | 1.31 | 1.78 | 0.00 | - | 20 | 91 | 34.08% |
| QQQ250620P00190000 | 2023-09-19 10:44AM EST | 190.00 | 2.56 | 2.57 | 3.29 | 0.00 | - | 1 | 220 | 37.40% |
| QQQ250620P00195000 | 2023-11-07 10:10AM EST | 195.00 | 2.23 | 1.66 | 1.94 | 0.00 | - | 24 | 197 | 32.47% |
| QQQ250620P00200000 | 2023-12-01 1:42PM EST | 200.00 | 2.00 | 1.95 | 2.10 | +0.04 | +2.04% | 1 | 5,876 | 31.92% |
| QQQ250620P00205000 | 2023-11-21 3:49PM EST | 205.00 | 2.20 | 1.95 | 2.20 | 0.00 | - | 1 | 30 | 31.18% |
| QQQ250620P00210000 | 2023-11-30 10:39AM EST | 210.00 | 2.27 | 2.04 | 2.40 | 0.00 | - | 4 | 338 | 30.71% |
| QQQ250620P00215000 | 2023-10-23 10:05AM EST | 215.00 | 4.60 | 2.37 | 2.70 | 0.00 | - | 1 | 36 | 30.45% |
| QQQ250620P00220000 | 2023-09-29 2:59PM EST | 220.00 | 4.31 | 3.96 | 6.39 | 0.00 | - | 1 | 24 | 36.35% |
| QQQ250620P00225000 | 2023-12-01 12:04PM EST | 225.00 | 3.05 | 2.67 | 3.27 | -0.67 | -18.01% | 1 | 39 | 29.71% |
| QQQ250620P00230000 | 2023-09-29 9:07AM EST | 230.00 | 5.00 | 4.82 | 7.45 | 0.00 | - | 5 | 8 | 35.59% |
| QQQ250620P00235000 | 2023-11-07 2:11PM EST | 235.00 | 4.17 | 3.18 | 3.81 | 0.00 | - | 1 | 103 | 28.77% |
| QQQ250620P00240000 | 2023-11-27 12:55PM EST | 240.00 | 3.79 | 3.51 | 3.91 | 0.00 | - | 2 | 2,102 | 27.96% |
| QQQ250620P00245000 | 2023-11-22 1:49PM EST | 245.00 | 4.02 | 4.05 | 4.44 | 0.00 | - | 1 | 562 | 27.87% |
| QQQ250620P00250000 | 2023-11-29 3:55PM EST | 250.00 | 4.43 | 4.13 | 4.79 | 0.00 | - | 2 | 1,863 | 27.43% |
| QQQ250620P00255000 | 2023-11-29 9:30AM EST | 255.00 | 4.75 | 4.42 | 5.17 | 0.00 | - | 5 | 481 | 27.01% |
| QQQ250620P00260000 | 2023-11-30 2:28PM EST | 260.00 | 5.45 | 4.82 | 5.57 | 0.00 | - | 5 | 359 | 26.59% |
| QQQ250620P00265000 | 2023-11-22 2:33PM EST | 265.00 | 5.46 | 5.27 | 5.88 | 0.00 | - | 8 | 85 | 26.02% |
| QQQ250620P00270000 | 2023-11-30 3:50PM EST | 270.00 | 6.26 | 5.66 | 6.38 | 0.00 | - | 1 | 472 | 25.67% |
| QQQ250620P00275000 | 2023-12-01 11:56AM EST | 275.00 | 6.69 | 6.18 | 6.97 | +0.32 | +5.02% | 4 | 740 | 25.38% |
| QQQ250620P00280000 | 2023-11-20 3:57PM EST | 280.00 | 6.77 | 6.63 | 7.50 | 0.00 | - | 2 | 2,356 | 24.99% |
| QQQ250620P00285000 | 2023-11-30 2:10PM EST | 285.00 | 8.00 | 7.25 | 8.07 | 0.00 | - | 24 | 1,810 | 24.60% |
| QQQ250620P00290000 | 2023-12-01 2:01PM EST | 290.00 | 8.28 | 7.77 | 8.60 | +0.25 | +3.11% | 1 | 50 | 24.15% |
| QQQ250620P00295000 | 2023-11-29 3:42PM EST | 295.00 | 8.76 | 8.35 | 9.14 | 0.00 | - | 2 | 96 | 23.67% |
| QQQ250620P00300000 | 2023-11-29 12:04PM EST | 300.00 | 9.62 | 9.09 | 9.84 | +0.39 | +4.23% | 2 | 2,198 | 23.31% |
| QQQ250620P00305000 | 2023-11-21 10:57AM EST | 305.00 | 10.26 | 9.92 | 10.59 | 0.00 | - | 236 | 1,083 | 22.96% |
| QQQ250620P00310000 | 2023-11-29 11:11AM EST | 310.00 | 10.70 | 10.56 | 11.38 | 0.00 | - | 4 | 2,374 | 22.61% |
| QQQ250620P00315000 | 2023-11-30 3:32PM EST | 315.00 | 12.10 | 11.40 | 12.22 | 0.00 | - | 2 | 826 | 22.25% |
| QQQ250620P00320000 | 2023-11-29 3:35PM EST | 320.00 | 12.51 | 12.26 | 13.15 | 0.00 | - | 9 | 984 | 21.93% |
| QQQ250620P00325000 | 2023-11-29 12:41PM EST | 325.00 | 13.09 | 12.94 | 14.05 | 0.00 | - | 199 | 2,981 | 21.54% |
| QQQ250620P00330000 | 2023-11-29 2:01PM EST | 330.00 | 14.08 | 14.18 | 14.97 | 0.00 | - | 34 | 1,094 | 21.13% |
| QQQ250620P00335000 | 2023-11-29 12:42PM EST | 335.00 | 14.97 | 15.19 | 16.02 | 0.00 | - | 31 | 1,213 | 20.78% |
| QQQ250620P00340000 | 2023-11-29 10:26AM EST | 340.00 | 15.92 | 15.91 | 17.10 | 0.00 | - | 1 | 1,718 | 20.40% |
| QQQ250620P00345000 | 2023-12-01 9:43AM EST | 345.00 | 18.00 | 17.35 | 18.23 | +0.07 | +0.39% | 1 | 127 | 20.01% |
| QQQ250620P00350000 | 2023-11-29 3:42PM EST | 350.00 | 18.64 | 18.36 | 19.42 | 0.00 | - | 1 | 3,512 | 19.62% |
| QQQ250620P00355000 | 2023-12-01 3:30PM EST | 355.00 | 20.07 | 19.52 | 20.69 | +0.10 | +0.50% | 2 | 96 | 19.23% |
| QQQ250620P00360000 | 2023-11-29 3:12PM EST | 360.00 | 21.10 | 21.09 | 22.05 | 0.00 | - | 1 | 1,429 | 18.86% |
| QQQ250620P00365000 | 2023-11-29 11:03AM EST | 365.00 | 22.08 | 22.20 | 23.44 | 0.00 | - | 11 | 1,355 | 18.45% |
| QQQ250620P00370000 | 2023-11-20 10:10AM EST | 370.00 | 24.13 | 23.65 | 24.91 | 0.00 | - | 1 | 1,176 | 18.04% |
| QQQ250620P00375000 | 2023-11-17 3:19PM EST | 375.00 | 26.40 | 25.11 | 26.49 | 0.00 | - | 1 | 1,122 | 17.65% |
| QQQ250620P00380000 | 2023-11-30 2:19PM EST | 380.00 | 28.41 | 26.73 | 28.14 | 0.00 | - | 4 | 6,403 | 17.24% |
| QQQ250620P00385000 | 2023-12-01 2:22PM EST | 385.00 | 29.50 | 28.67 | 29.89 | +0.65 | +2.25% | 3 | 2,971 | 16.83% |
| QQQ250620P00390000 | 2023-11-29 3:30PM EST | 390.00 | 30.87 | 30.31 | 31.73 | 0.00 | - | 5 | 972 | 16.41% |
| QQQ250620P00395000 | 2023-11-22 12:58PM EST | 395.00 | 32.35 | 32.23 | 33.69 | 0.00 | - | 1 | 1,582 | 15.99% |
| QQQ250620P00400000 | 2023-11-22 11:07AM EST | 400.00 | 34.39 | 34.46 | 35.75 | 0.00 | - | 5 | 1,434 | 15.57% |
| QQQ250620P00405000 | 2023-11-29 10:47AM EST | 405.00 | 36.08 | 36.51 | 37.94 | 0.00 | - | 2 | 629 | 15.14% |
| QQQ250620P00410000 | 2023-11-28 10:09AM EST | 410.00 | 39.78 | 38.78 | 40.16 | 0.00 | - | 1 | 878 | 14.66% |
| QQQ250620P00415000 | 2023-10-10 11:31AM EST | 415.00 | 54.52 | 48.17 | 51.80 | 0.00 | - | 12 | 1,122 | 19.06% |
| QQQ250620P00420000 | 2023-11-13 1:11PM EST | 420.00 | 51.21 | 43.52 | 45.28 | 0.00 | - | 2 | 446 | 13.81% |
| QQQ250620P00425000 | 2023-11-29 11:59AM EST | 425.00 | 46.36 | 45.82 | 48.69 | 0.00 | - | 4 | 642 | 13.74% |
| QQQ250620P00430000 | 2023-11-21 1:43PM EST | 430.00 | 51.20 | 48.63 | 51.59 | 0.00 | - | 1 | 227 | 13.29% |
| QQQ250620P00435000 | 2023-11-14 1:14PM EST | 435.00 | 55.82 | 51.60 | 54.70 | 0.00 | - | 2 | 82 | 12.87% |
| QQQ250620P00440000 | 2023-11-15 9:39AM EST | 440.00 | 57.41 | 54.53 | 58.03 | 0.00 | - | 2 | 5 | 12.47% |
| QQQ250620P00445000 | 2023-11-30 2:53PM EST | 445.00 | 61.19 | 57.88 | 61.49 | 0.00 | - | 2 | 41 | 12.04% |
| QQQ250620P00450000 | 2023-11-27 10:52AM EST | 450.00 | 62.77 | 61.42 | 65.07 | 0.00 | - | 35 | 46 | 11.57% |
| QQQ250620P00455000 | 2023-11-27 9:49AM EST | 455.00 | 67.51 | 65.28 | 68.94 | 0.00 | - | 222 | 350 | 11.17% |
| QQQ250620P00460000 | 2023-11-20 2:01PM EST | 460.00 | 70.43 | 69.36 | 72.96 | 0.00 | - | 2 | 1 | 10.76% |
| QQQ250620P00465000 | 2023-06-26 1:42PM EST | 465.00 | 105.20 | 84.00 | 89.00 | 0.00 | - | - | 0 | 19.44% |
| QQQ250620P00470000 | 2023-08-14 11:26AM EST | 470.00 | 100.63 | 93.18 | 98.00 | 0.00 | - | 1 | 0 | 22.48% |
| QQQ250620P00475000 | 2023-09-08 2:12PM EST | 475.00 | 103.10 | 107.50 | 112.28 | 0.00 | - | 2 | 2 | 28.42% |
| QQQ250620P00480000 | 2023-10-17 10:20AM EST | 480.00 | 111.94 | 92.61 | 95.75 | 0.00 | - | 2 | 0 | 15.31% |
| QQQ250620P00500000 | 2023-07-06 9:02AM EST | 500.00 | 134.77 | 125.17 | 130.00 | 0.00 | - | 9 | 0 | 27.20% |
| QQQ250620P00505000 | 2023-05-26 3:14PM EST | 505.00 | 157.00 | 140.00 | 144.81 | 0.00 | - | 4 | 0 | 33.46% |
| QQQ250620P00515000 | 2023-10-26 12:22PM EST | 515.00 | 172.07 | 123.39 | 127.26 | 0.00 | - | - | 0 | 14.68% |
| QQQ250620P00520000 | 2023-06-05 1:28PM EST | 520.00 | 164.13 | 147.50 | 152.26 | 0.00 | - | 2 | 1 | 30.72% |
| QQQ250620P00525000 | 2023-06-12 8:54AM EST | 525.00 | 169.00 | 149.00 | 153.98 | 0.00 | - | 3 | 0 | 29.21% |
| QQQ250620P00540000 | 2023-10-26 12:22PM EST | 540.00 | 196.88 | 148.69 | 152.29 | 0.00 | - | - | 0 | 16.57% |
| QQQ250620P00550000 | 2023-11-08 1:21PM EST | 550.00 | 178.47 | 158.12 | 161.54 | 0.00 | - | 2 | 0 | 15.97% |
| QQQ250620P00555000 | 2023-11-08 1:20PM EST | 555.00 | 183.10 | 163.02 | 166.88 | 0.00 | - | 2 | 0 | 16.93% |
© 2023 Yahoo. Tutti i diritti riservati.