Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328C00219780 | 2024-03-11 12:37PM EDT | 219.78 | 218.12 | 222.54 | 225.58 | 0.00 | - | 300 | 1 | 715.43% |
QQQ240328C00220000 | 2023-12-08 10:53AM EDT | 220.00 | 172.39 | 0.00 | 0.00 | 0.00 | - | 100 | 338 | 0.00% |
QQQ240328C00224780 | 2024-03-18 12:00AM EDT | 224.78 | 164.93 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00225000 | 2023-11-15 10:58AM EDT | 225.00 | 164.93 | 182.33 | 182.79 | 0.00 | - | 20 | 33 | 0.00% |
QQQ240328C00229780 | 2024-03-18 12:00AM EDT | 229.78 | 159.23 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00230000 | 2023-11-16 11:10AM EDT | 230.00 | 159.23 | 177.43 | 177.88 | 0.00 | - | 2 | 13 | 0.00% |
QQQ240328C00234780 | 2024-03-18 12:00AM EDT | 234.78 | 155.00 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00235000 | 2023-11-14 4:35PM EDT | 235.00 | 155.00 | 170.86 | 171.21 | 0.00 | - | - | 4 | 0.00% |
QQQ240328C00239780 | 2024-03-18 12:00AM EDT | 239.78 | 150.71 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00240000 | 2023-11-15 12:39PM EDT | 240.00 | 150.71 | 167.59 | 168.04 | 0.00 | - | 2 | 3 | 0.00% |
QQQ240328C00244780 | 2024-03-18 12:00AM EDT | 244.78 | 125.68 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00245000 | 2023-11-03 10:42AM EDT | 245.00 | 125.68 | 148.48 | 148.76 | 0.00 | - | 5 | 5 | 0.00% |
QQQ240328C00249780 | 2024-02-28 12:49PM EDT | 249.78 | 187.39 | 192.55 | 195.98 | 0.00 | - | 2 | 0 | 378.13% |
QQQ240328C00250000 | 2023-11-24 12:52PM EDT | 250.00 | 143.31 | 161.39 | 161.84 | 0.00 | - | 2 | 11 | 0.00% |
QQQ240328C00254780 | 2024-03-28 10:36AM EDT | 254.78 | 190.24 | 187.55 | 191.34 | +1.28 | +0.68% | 2 | 3 | 443.36% |
QQQ240328C00255000 | 2023-06-22 2:32PM EDT | 255.00 | 121.86 | 130.47 | 131.03 | 0.00 | - | 1 | 4 | 0.00% |
QQQ240328C00259780 | 2024-03-27 9:30AM EDT | 259.78 | 186.41 | 182.55 | 184.98 | 0.00 | - | 5 | 10 | 510.16% |
QQQ240328C00260000 | 2023-10-12 11:55AM EDT | 260.00 | 119.68 | 123.38 | 123.72 | 0.00 | - | 20 | 12 | 0.00% |
QQQ240328C00264780 | 2024-03-18 12:00AM EDT | 264.78 | 125.86 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00265000 | 2023-11-14 4:11PM EDT | 265.00 | 125.86 | 141.42 | 141.66 | 0.00 | - | 2 | 3 | 0.00% |
QQQ240328C00269780 | 2024-03-18 12:00AM EDT | 269.78 | 113.19 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00270000 | 2023-11-10 3:45PM EDT | 270.00 | 113.19 | 125.79 | 126.06 | 0.00 | - | 1 | 48 | 0.00% |
QQQ240328C00274780 | 2024-03-27 9:30AM EDT | 274.78 | 171.51 | 167.55 | 170.38 | 0.00 | - | 6 | 14 | 496.88% |
QQQ240328C00275000 | 2023-12-26 11:12AM EDT | 275.00 | 138.86 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
QQQ240328C00279780 | 2024-03-27 10:16AM EDT | 279.78 | 163.21 | 162.55 | 165.58 | 0.00 | - | 8 | 29 | 494.73% |
QQQ240328C00280000 | 2023-12-22 12:29PM EDT | 280.00 | 132.97 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
QQQ240328C00284780 | 2024-03-28 12:36PM EDT | 284.78 | 159.40 | 157.55 | 160.79 | +10.40 | +6.98% | 1 | 21 | 491.60% |
QQQ240328C00285000 | 2023-12-26 2:24PM EDT | 285.00 | 129.39 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
QQQ240328C00287780 | 2024-03-07 10:46AM EDT | 287.78 | 153.77 | 154.55 | 157.99 | 0.00 | - | 1 | 3 | 293.75% |
QQQ240328C00288000 | 2023-12-06 4:54PM EDT | 288.00 | 101.54 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
QQQ240328C00288780 | 2024-03-27 9:30AM EDT | 288.78 | 157.70 | 153.55 | 156.79 | 0.00 | - | 3 | 10 | 478.42% |
QQQ240328C00289000 | 2023-12-01 4:34PM EDT | 289.00 | 105.86 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
QQQ240328C00289780 | 2024-03-05 2:27PM EDT | 289.78 | 146.83 | 152.55 | 155.79 | 0.00 | - | 1 | 119 | 475.10% |
QQQ240328C00290000 | 2023-12-22 11:44AM EDT | 290.00 | 123.88 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
QQQ240328C00290780 | 2024-03-18 12:00AM EDT | 290.78 | 93.31 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00291000 | 2023-11-10 4:20PM EDT | 291.00 | 93.31 | 105.42 | 105.68 | 0.00 | - | 2 | 3 | 0.00% |
QQQ240328C00291780 | 2024-03-18 12:00AM EDT | 291.78 | 103.69 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00292000 | 2023-11-29 1:08PM EDT | 292.00 | 103.69 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
QQQ240328C00292780 | 2024-01-22 11:22AM EDT | 292.78 | 133.00 | 131.74 | 132.08 | 0.00 | - | 1 | 5 | 0.00% |
QQQ240328C00293000 | 2023-12-15 2:45PM EDT | 293.00 | 115.00 | 0.00 | 0.00 | 0.00 | - | 10 | 6 | 0.00% |
QQQ240328C00293780 | 2024-01-22 11:22AM EDT | 293.78 | 132.01 | 130.75 | 131.08 | 0.00 | - | 2 | 4 | 0.00% |
QQQ240328C00294000 | 2023-12-14 12:26PM EDT | 294.00 | 113.28 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
QQQ240328C00294780 | 2024-03-22 12:44PM EDT | 294.78 | 151.26 | 147.55 | 151.34 | 0.00 | - | 4 | 266 | 336.33% |
QQQ240328C00295000 | 2023-12-26 10:33AM EDT | 295.00 | 118.85 | 0.00 | 0.00 | 0.00 | - | 1 | 279 | 0.00% |
QQQ240328C00295780 | 2024-03-18 12:00AM EDT | 295.78 | 88.71 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00296000 | 2023-09-12 2:18PM EDT | 296.00 | 88.71 | 83.44 | 83.81 | 0.00 | - | - | 1 | 0.00% |
QQQ240328C00296780 | 2024-03-18 12:00AM EDT | 296.78 | 87.88 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00297000 | 2023-09-13 3:33PM EDT | 297.00 | 87.88 | 78.23 | 78.75 | 0.00 | - | 1 | 3 | 0.00% |
QQQ240328C00297780 | 2024-03-18 12:00AM EDT | 297.78 | 87.00 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00298000 | 2023-09-13 3:32PM EDT | 298.00 | 87.00 | 77.35 | 77.87 | 0.00 | - | - | 2 | 0.00% |
QQQ240328C00298780 | 2024-01-22 11:22AM EDT | 298.78 | 127.09 | 125.83 | 126.15 | 0.00 | - | 2 | 5 | 0.00% |
QQQ240328C00299000 | 2023-12-14 12:31PM EDT | 299.00 | 108.88 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
QQQ240328C00299780 | 2024-03-20 3:42PM EDT | 299.78 | 143.74 | 142.55 | 146.34 | 0.00 | - | 1 | 177 | 323.83% |
QQQ240328C00300000 | 2024-03-21 10:35AM EDT | 300.00 | 148.10 | 142.33 | 145.37 | 0.00 | - | 1 | 0 | 430.66% |
QQQ240328C00300780 | 2024-03-28 12:40PM EDT | 300.78 | 143.37 | 141.55 | 144.19 | -0.17 | -0.12% | 8 | 217 | 401.95% |
QQQ240328C00301000 | 2023-11-09 3:36PM EDT | 301.00 | 77.55 | 95.78 | 96.04 | 0.00 | - | 182 | 185 | 0.00% |
QQQ240328C00301780 | 2024-03-20 3:47PM EDT | 301.78 | 142.03 | 140.55 | 143.79 | 0.00 | - | - | 1 | 436.52% |
QQQ240328C00302780 | 2024-03-15 11:06AM EDT | 302.78 | 132.63 | 139.55 | 142.99 | 0.00 | - | 1 | 12 | 262.50% |
QQQ240328C00303000 | 2023-12-12 11:35AM EDT | 303.00 | 97.75 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
QQQ240328C00303780 | 2023-12-14 4:26PM EDT | 303.78 | 103.39 | 108.55 | 109.00 | 0.00 | - | - | 8 | 0.00% |
QQQ240328C00304000 | 2023-12-14 4:26PM EDT | 304.00 | 103.39 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
QQQ240328C00304780 | 2024-03-20 3:19PM EDT | 304.78 | 139.59 | 137.55 | 141.19 | 0.00 | - | 1 | 7 | 295.31% |
QQQ240328C00305000 | 2024-02-13 11:23AM EDT | 305.00 | 125.78 | 134.69 | 135.11 | 0.00 | - | 4 | 1 | 0.00% |
QQQ240328C00305780 | 2024-02-27 4:57PM EDT | 305.78 | 132.85 | 136.55 | 139.39 | 0.00 | - | 1 | 1 | 400.68% |
QQQ240328C00306000 | 2023-12-07 12:02PM EDT | 306.00 | 88.62 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
QQQ240328C00306780 | 2024-03-04 4:56PM EDT | 306.78 | 137.85 | 135.55 | 138.39 | 0.00 | - | 2 | 67 | 397.66% |
QQQ240328C00307000 | 2023-12-19 5:06PM EDT | 307.00 | 106.87 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
QQQ240328C00307780 | 2024-02-08 1:29PM EDT | 307.78 | 127.57 | 131.89 | 132.38 | 0.00 | - | 1 | 650 | 0.00% |
QQQ240328C00308000 | 2023-12-12 2:28PM EDT | 308.00 | 93.73 | 0.00 | 0.00 | 0.00 | - | 1 | 650 | 0.00% |
QQQ240328C00308780 | 2024-03-04 4:57PM EDT | 308.78 | 136.11 | 133.55 | 136.39 | 0.00 | - | 3 | 3 | 391.80% |
QQQ240328C00309000 | 2023-12-13 4:04PM EDT | 309.00 | 99.64 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
QQQ240328C00309780 | 2024-03-28 9:44AM EDT | 309.78 | 134.94 | 132.55 | 135.39 | +11.31 | +9.15% | 15 | 473 | 388.77% |
QQQ240328C00310000 | 2024-02-13 11:22AM EDT | 310.00 | 120.59 | 129.82 | 130.25 | 0.00 | - | 3 | 1 | 0.00% |
QQQ240328C00310780 | 2024-03-25 11:12AM EDT | 310.78 | 133.97 | 131.55 | 133.99 | -0.90 | -0.67% | 15 | 599 | 358.01% |
QQQ240328C00311000 | 2023-11-29 11:40AM EDT | 311.00 | 86.37 | 0.00 | 0.00 | 0.00 | - | 4 | 598 | 0.00% |
QQQ240328C00311780 | 2024-03-26 3:44PM EDT | 311.78 | 132.20 | 130.55 | 133.39 | 0.00 | - | 1 | 385 | 382.91% |
QQQ240328C00312000 | 2023-12-12 1:50PM EDT | 312.00 | 89.55 | 0.00 | 0.00 | 0.00 | - | 5 | 528 | 0.00% |
QQQ240328C00312780 | 2024-03-18 12:00AM EDT | 312.78 | 56.42 | - | - | 0.00 | - | - | - | 0.00% |
QQQ240328C00313000 | 2023-10-20 10:55AM EDT | 313.00 | 56.42 | 79.52 | 79.87 | 0.00 | - | 3 | 3 | 0.00% |
QQQ240328C00313780 | 2024-02-16 1:53PM EDT | 313.78 | 121.03 | 120.35 | 120.78 | 0.00 | - | 2 | 4 | 0.00% |
QQQ240328C00314000 | 2023-12-14 1:59PM EDT | 314.00 | 93.59 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
QQQ240328C00314780 | 2024-03-05 3:17PM EDT | 314.78 | 121.40 | 127.56 | 130.39 | 0.00 | - | 2 | 105 | 374.02% |
QQQ240328C00315000 | 2023-12-26 10:30AM EDT | 315.00 | 99.27 | 0.00 | 0.00 | 0.00 | - | 1 | 105 | 0.00% |
QQQ240328C00315780 | 2024-03-26 3:14PM EDT | 315.78 | 129.87 | 126.57 | 129.59 | 0.00 | - | 1 | 9 | 382.62% |
QQQ240328C00316000 | 2023-11-28 11:28AM EDT | 316.00 | 79.11 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 0.00% |
QQQ240328C00316780 | 2024-01-17 10:30AM EDT | 316.78 | 93.12 | 119.21 | 119.75 | 0.00 | - | 1 | 18 | 0.00% |
QQQ240328C00317000 | 2023-12-01 4:52PM EDT | 317.00 | 78.64 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
QQQ240328C00317780 | 2024-02-28 12:00PM EDT | 317.78 | 119.14 | 124.57 | 127.99 | 0.00 | - | 1 | 30 | 236.72% |
QQQ240328C00318000 | 2023-12-04 12:51PM EDT | 318.00 | 72.88 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
QQQ240328C00318780 | 2024-02-09 11:00AM EDT | 318.78 | 117.99 | 120.94 | 121.43 | 0.00 | - | 5 | 5 | 0.00% |
QQQ240328C00319000 | 2023-09-29 11:55AM EDT | 319.00 | 55.71 | 42.31 | 42.66 | 0.00 | - | 1 | 5 | 0.00% |
QQQ240328C00319780 | 2024-03-15 3:22PM EDT | 319.78 | 114.54 | 122.57 | 125.39 | 0.00 | - | 10 | 1,328 | 359.57% |
QQQ240328C00320000 | 2024-03-26 3:10PM EDT | 320.00 | 124.72 | 122.35 | 124.77 | -1.21 | -0.96% | 20 | 1 | 332.62% |
QQQ240328C00320780 | 2024-01-12 2:34PM EDT | 320.78 | 92.34 | 117.86 | 118.21 | 0.00 | - | 1 | 490 | 0.00% |
QQQ240328C00321000 | 2023-12-26 10:34AM EDT | 321.00 | 93.52 | 0.00 | 0.00 | 0.00 | - | 1 | 517 | 0.00% |
QQQ240328C00321780 | 2024-03-27 3:31PM EDT | 321.78 | 121.31 | 120.57 | 123.19 | 0.00 | - | 10 | 218 | 341.60% |
QQQ240328C00322000 | 2023-12-26 12:04PM EDT | 322.00 | 92.76 | 0.00 | 0.00 | 0.00 | - | 5 | 240 | 0.00% |
QQQ240328C00322780 | 2024-02-05 4:45PM EDT | 322.78 | 108.07 | 117.91 | 118.33 | 0.00 | - | 12 | 55 | 0.00% |
QQQ240328C00323000 | 2023-12-26 12:04PM EDT | 323.00 | 91.78 | 0.00 | 0.00 | 0.00 | - | 4 | 68 | 0.00% |
QQQ240328C00323780 | 2024-02-05 4:48PM EDT | 323.78 | 107.34 | 116.88 | 117.30 | 0.00 | - | 39 | 23 | 0.00% |
QQQ240328C00324000 | 2023-11-17 11:54AM EDT | 324.00 | 69.06 | 85.78 | 86.22 | 0.00 | - | 2 | 19 | 0.00% |
QQQ240328C00324780 | 2024-03-28 12:03PM EDT | 324.78 | 119.99 | 117.57 | 120.79 | +12.10 | +11.22% | 6 | 56 | 365.92% |
QQQ240328C00325000 | 2024-02-13 1:14PM EDT | 325.00 | 105.91 | 113.62 | 114.05 | 0.00 | - | 2 | 1 | 0.00% |
QQQ240328C00325780 | 2024-02-29 3:26PM EDT | 325.78 | 113.45 | 116.57 | 118.79 | 0.00 | - | 10 | 52 | 301.27% |
QQQ240328C00326000 | 2023-12-15 4:59PM EDT | 326.00 | 84.12 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
QQQ240328C00326780 | 2024-03-20 12:56PM EDT | 326.78 | 112.80 | 115.57 | 117.79 | 0.00 | - | 1 | 32 | 298.63% |
QQQ240328C00327000 | 2023-12-12 11:43AM EDT | 327.00 | 75.03 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
QQQ240328C00327780 | 2024-03-08 3:33PM EDT | 327.78 | 113.72 | 114.57 | 116.79 | 0.00 | - | 1 | 16 | 296.09% |
QQQ240328C00328000 | 2023-10-24 11:39AM EDT | 328.00 | 45.48 | 69.06 | 69.39 | 0.00 | - | 4 | 17 | 0.00% |
QQQ240328C00328780 | 2024-03-05 10:47AM EDT | 328.78 | 110.94 | 113.57 | 115.46 | 0.00 | - | 1 | 4 | 257.42% |
QQQ240328C00329000 | 2023-09-13 3:00PM EDT | 329.00 | 60.17 | 51.27 | 51.76 | 0.00 | - | 1 | 2 | 0.00% |
QQQ240328C00329780 | 2024-03-28 12:09PM EDT | 329.78 | 114.56 | 112.57 | 115.59 | +4.15 | +3.76% | 5 | 102 | 341.41% |
QQQ240328C00330000 | 2023-12-26 2:20PM EDT | 330.00 | 85.59 | 0.00 | 0.00 | 0.00 | - | 5 | 107 | 0.00% |
QQQ240328C00330780 | 2024-03-28 12:12PM EDT | 330.78 | 113.68 | 111.57 | 113.46 | -0.91 | -0.79% | 2 | 5 | 252.73% |
QQQ240328C00331000 | 2023-11-10 4:51PM EDT | 331.00 | 57.30 | 67.36 | 67.62 | 0.00 | - | 1 | 3 | 0.00% |
QQQ240328C00331780 | 2024-03-13 9:40AM EDT | 331.78 | 110.01 | 110.57 | 112.46 | 0.00 | - | 2 | 17 | 250.39% |
QQQ240328C00332000 | 2023-11-08 12:46PM EDT | 332.00 | 51.68 | 66.43 | 66.69 | 0.00 | - | 5 | 31 | 0.00% |
QQQ240328C00332780 | 2024-03-27 3:31PM EDT | 332.78 | 110.34 | 109.57 | 111.46 | 0.00 | - | 10 | 14 | 248.05% |
QQQ240328C00333000 | 2023-12-19 3:11PM EDT | 333.00 | 81.72 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 0.00% |
QQQ240328C00333780 | 2024-03-28 3:56PM EDT | 333.78 | 110.70 | 108.57 | 110.46 | +10.14 | +10.08% | 1 | 237 | 245.90% |
QQQ240328C00334000 | 2023-12-19 3:09PM EDT | 334.00 | 80.64 | 0.00 | 0.00 | 0.00 | - | 10 | 247 | 0.00% |
QQQ240328C00334780 | 2024-03-15 3:24PM EDT | 334.78 | 99.62 | 107.57 | 109.46 | 0.00 | - | 10 | 1,068 | 243.56% |
QQQ240328C00335000 | 2024-03-21 1:02PM EDT | 335.00 | 113.80 | 107.35 | 109.24 | 0.00 | - | 3 | 0 | 242.97% |
QQQ240328C00335780 | 2024-03-28 12:36PM EDT | 335.78 | 108.50 | 106.57 | 108.46 | +0.47 | +0.44% | 2 | 16 | 241.41% |
QQQ240328C00336000 | 2023-12-22 2:12PM EDT | 336.00 | 79.19 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 0.00% |
QQQ240328C00336780 | 2024-03-12 3:17PM EDT | 336.78 | 106.60 | 105.57 | 107.46 | 0.00 | - | 2 | 239 | 239.06% |
QQQ240328C00337000 | 2023-12-26 3:37PM EDT | 337.00 | 79.18 | 0.00 | 0.00 | 0.00 | - | 2 | 239 | 0.00% |
QQQ240328C00337780 | 2024-02-02 2:23PM EDT | 337.78 | 93.91 | 108.36 | 108.76 | 0.00 | - | 1 | 102 | 358.20% |
QQQ240328C00338000 | 2023-12-22 2:23PM EDT | 338.00 | 77.30 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
QQQ240328C00338780 | 2024-01-04 3:52PM EDT | 338.78 | 64.02 | 92.66 | 93.09 | 0.00 | - | 3 | 5 | 0.00% |
QQQ240328C00339000 | 2023-12-26 3:37PM EDT | 339.00 | 77.28 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
QQQ240328C00339780 | 2024-03-25 12:32PM EDT | 339.78 | 105.59 | 102.57 | 104.79 | 0.00 | - | 4 | 300 | 265.63% |
QQQ240328C00340000 | 2024-03-26 3:46PM EDT | 340.00 | 104.08 | 102.35 | 104.57 | 0.00 | - | 1 | 5 | 265.14% |
QQQ240328C00340780 | 2024-03-15 12:34PM EDT | 340.78 | 103.81 | 101.57 | 103.79 | +10.54 | +11.30% | 1 | 125 | 263.18% |
QQQ240328C00341000 | 2023-12-26 3:36PM EDT | 341.00 | 75.39 | 0.00 | 0.00 | 0.00 | - | 161 | 123 | 0.00% |
QQQ240328C00341780 | 2024-03-26 2:26PM EDT | 341.78 | 104.34 | 100.57 | 102.79 | 0.00 | - | 2 | 340 | 260.74% |
QQQ240328C00342000 | 2023-12-26 3:36PM EDT | 342.00 | 74.45 | 0.00 | 0.00 | 0.00 | - | 345 | 306 | 0.00% |
QQQ240328C00342780 | 2024-03-20 1:15PM EDT | 342.78 | 102.25 | 99.57 | 101.99 | +6.15 | +6.40% | 2 | 151 | 272.17% |
QQQ240328C00343000 | 2023-12-26 3:36PM EDT | 343.00 | 73.52 | 0.00 | 0.00 | 0.00 | - | 193 | 151 | 0.00% |
QQQ240328C00343780 | 2024-03-13 11:35AM EDT | 343.78 | 96.88 | 98.57 | 100.79 | 0.00 | - | 2 | 9 | 255.66% |
QQQ240328C00344000 | 2023-12-26 3:36PM EDT | 344.00 | 72.58 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
QQQ240328C00344780 | 2024-03-28 2:03PM EDT | 344.78 | 99.10 | 97.57 | 100.19 | -2.27 | -2.24% | 1 | 40 | 278.81% |
QQQ240328C00345000 | 2024-03-14 3:52PM EDT | 345.00 | 92.63 | 97.35 | 99.97 | 0.00 | - | 1 | 1 | 278.22% |
QQQ240328C00345780 | 2024-03-26 9:30AM EDT | 345.78 | 100.64 | 96.57 | 99.79 | 0.00 | - | 2 | 16 | 304.59% |
QQQ240328C00346000 | 2023-12-26 3:36PM EDT | 346.00 | 70.73 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 0.00% |
QQQ240328C00346780 | 2024-03-28 3:58PM EDT | 346.78 | 97.80 | 95.57 | 97.99 | -1.71 | -1.72% | 12 | 167 | 261.82% |
QQQ240328C00347000 | 2023-12-26 3:36PM EDT | 347.00 | 69.77 | 0.00 | 0.00 | 0.00 | - | 186 | 170 | 0.00% |
QQQ240328C00347780 | 2024-03-27 12:25PM EDT | 347.78 | 95.41 | 94.57 | 97.79 | 0.00 | - | 1 | 100 | 298.83% |
QQQ240328C00348000 | 2023-12-26 3:37PM EDT | 348.00 | 68.80 | 0.00 | 0.00 | 0.00 | - | 83 | 103 | 0.00% |
QQQ240328C00348780 | 2024-03-15 2:25PM EDT | 348.78 | 85.29 | 93.57 | 95.79 | 0.00 | - | 3 | 109 | 243.36% |
QQQ240328C00349000 | 2023-12-26 3:35PM EDT | 349.00 | 67.89 | 0.00 | 0.00 | 0.00 | - | 109 | 112 | 0.00% |
QQQ240328C00349780 | 2024-03-28 11:52AM EDT | 349.78 | 94.51 | 92.57 | 94.99 | +1.82 | +1.96% | 18 | 510 | 254.10% |
QQQ240328C00350000 | 2024-03-28 9:47AM EDT | 350.00 | 95.12 | 92.35 | 94.57 | +1.29 | +1.37% | 84 | 11 | 240.33% |
QQQ240328C00354780 | 2024-03-28 4:05PM EDT | 354.78 | 89.10 | 87.57 | 89.60 | +8.85 | +11.03% | 41 | 211 | 213.67% |
QQQ240328C00355000 | 2024-03-25 10:24AM EDT | 355.00 | 90.52 | 87.35 | 91.46 | 0.00 | - | 11 | 39 | 215.33% |
QQQ240328C00359780 | 2024-03-28 3:51PM EDT | 359.78 | 84.88 | 82.57 | 84.60 | -2.04 | -2.35% | 19 | 240 | 202.15% |
QQQ240328C00360000 | 2024-03-27 3:01PM EDT | 360.00 | 82.96 | 82.35 | 84.38 | 0.00 | - | 1 | 7 | 201.56% |
QQQ240328C00364780 | 2024-03-28 3:26PM EDT | 364.78 | 80.17 | 77.57 | 79.60 | +0.65 | +0.82% | 8 | 401 | 190.63% |
QQQ240328C00365000 | 2024-03-20 3:56PM EDT | 365.00 | 78.98 | 77.35 | 79.38 | 0.00 | - | 12 | 78 | 190.23% |
QQQ240328C00369780 | 2024-03-28 10:02AM EDT | 369.78 | 73.80 | 72.57 | 74.46 | +1.06 | +1.46% | 2 | 759 | 166.60% |
QQQ240328C00370000 | 2024-03-28 2:50PM EDT | 370.00 | 74.24 | 72.35 | 75.29 | +1.48 | +2.03% | 47 | 262 | 226.17% |
QQQ240328C00371000 | 2024-03-28 9:38AM EDT | 371.00 | 73.55 | 71.35 | 73.54 | -0.31 | -0.42% | 2 | 2 | 187.70% |
QQQ240328C00374780 | 2024-03-28 3:51PM EDT | 374.78 | 69.90 | 67.57 | 69.46 | -0.04 | -0.06% | 95 | 345 | 156.05% |
QQQ240328C00375000 | 2024-03-28 12:52PM EDT | 375.00 | 69.25 | 67.35 | 71.02 | +1.83 | +2.71% | 4 | 84 | 149.41% |
QQQ240328C00376000 | 2024-03-28 1:33PM EDT | 376.00 | 67.93 | 66.35 | 68.26 | +0.66 | +0.98% | 4 | 4 | 155.27% |
QQQ240328C00379780 | 2024-03-28 3:18PM EDT | 379.78 | 65.00 | 62.58 | 64.44 | +1.81 | +2.86% | 24 | 501 | 143.36% |
QQQ240328C00380000 | 2024-03-28 3:03PM EDT | 380.00 | 64.97 | 62.36 | 64.22 | +2.14 | +3.41% | 25 | 37 | 142.97% |
QQQ240328C00384780 | 2024-03-26 1:01PM EDT | 384.78 | 59.46 | 57.58 | 59.47 | -1.48 | -2.43% | 8 | 597 | 135.74% |
QQQ240328C00385000 | 2024-03-28 11:42AM EDT | 385.00 | 59.56 | 57.36 | 59.30 | +0.67 | +1.14% | 4 | 7 | 139.45% |
QQQ240328C00389780 | 2024-03-28 3:42PM EDT | 389.78 | 54.75 | 52.58 | 54.47 | +1.41 | +2.64% | 44 | 1,869 | 125.20% |
QQQ240328C00390000 | 2024-03-28 12:35PM EDT | 390.00 | 54.20 | 52.36 | 54.21 | +1.71 | +3.26% | 26 | 54 | 121.29% |
QQQ240328C00394780 | 2024-03-28 10:20AM EDT | 394.78 | 49.76 | 47.58 | 49.47 | +1.23 | +2.53% | 18 | 538 | 114.84% |
QQQ240328C00395000 | 2024-03-28 2:16PM EDT | 395.00 | 49.22 | 47.36 | 49.26 | +1.47 | +3.08% | 7 | 31 | 115.04% |
QQQ240328C00399780 | 2024-03-28 4:01PM EDT | 399.78 | 43.87 | 43.00 | 45.29 | -0.03 | -0.07% | 15 | 976 | 140.19% |
QQQ240328C00400000 | 2024-03-28 2:46PM EDT | 400.00 | 44.00 | 42.36 | 45.10 | -0.65 | -1.46% | 33 | 137 | 140.53% |
QQQ240328C00403000 | 2024-03-26 4:00PM EDT | 403.00 | 41.28 | 39.36 | 42.20 | 0.00 | - | 111 | 94 | 135.69% |
QQQ240328C00404780 | 2024-03-28 12:31PM EDT | 404.78 | 39.90 | 37.58 | 40.10 | +0.95 | +2.44% | 5 | 443 | 121.29% |
QQQ240328C00405000 | 2024-03-28 2:21PM EDT | 405.00 | 39.23 | 37.36 | 39.68 | -0.16 | -0.41% | 14 | 32 | 113.82% |
QQQ240328C00408000 | 2024-03-28 4:05PM EDT | 408.00 | 36.01 | 34.36 | 36.80 | +1.63 | +4.74% | 12 | 68 | 110.64% |
QQQ240328C00409000 | 2024-03-28 4:08PM EDT | 409.00 | 35.09 | 33.36 | 35.27 | -1.08 | -2.99% | 3 | 5 | 86.13% |
QQQ240328C00409780 | 2024-03-28 3:09PM EDT | 409.78 | 34.80 | 32.58 | 34.59 | -0.10 | -0.29% | 13 | 983 | 89.75% |
QQQ240328C00410000 | 2024-03-28 3:35PM EDT | 410.00 | 34.77 | 32.36 | 34.91 | +0.81 | +2.39% | 31 | 135 | 109.03% |
QQQ240328C00411000 | 2024-03-28 4:05PM EDT | 411.00 | 33.03 | 31.36 | 34.43 | -0.16 | -0.48% | 12 | 13 | 120.12% |
QQQ240328C00412000 | 2024-03-28 3:41PM EDT | 412.00 | 32.66 | 30.36 | 32.27 | +1.00 | +3.16% | 8 | 17 | 79.79% |
QQQ240328C00413000 | 2024-03-28 3:22PM EDT | 413.00 | 31.82 | 29.36 | 31.66 | -0.43 | -1.33% | 18 | 93 | 93.70% |
QQQ240328C00414000 | 2024-03-28 3:30PM EDT | 414.00 | 30.88 | 28.36 | 31.26 | +1.18 | +3.97% | 2 | 36 | 107.81% |
QQQ240328C00414780 | 2024-03-28 3:22PM EDT | 414.78 | 30.02 | 27.58 | 30.36 | +1.44 | +5.04% | 10 | 1,995 | 102.78% |
QQQ240328C00415000 | 2024-03-28 2:29PM EDT | 415.00 | 29.25 | 27.36 | 29.83 | +1.85 | +6.75% | 38 | 186 | 93.95% |
QQQ240328C00416000 | 2024-03-28 3:13PM EDT | 416.00 | 28.75 | 26.36 | 30.07 | -2.17 | -7.02% | 2 | 47 | 68.16% |
QQQ240328C00417000 | 2024-03-28 9:41AM EDT | 417.00 | 27.92 | 25.36 | 27.99 | -0.36 | -1.27% | 1 | 6 | 93.12% |
QQQ240328C00418000 | 2024-03-28 3:21PM EDT | 418.00 | 26.78 | 24.36 | 26.69 | +1.40 | +5.52% | 22 | 37 | 82.32% |
QQQ240328C00419000 | 2024-03-28 3:14PM EDT | 419.00 | 25.63 | 23.36 | 25.92 | +0.18 | +0.71% | 450 | 605 | 86.08% |
QQQ240328C00419780 | 2024-03-28 3:04PM EDT | 419.78 | 25.03 | 22.59 | 24.65 | +0.20 | +0.81% | 16 | 2,412 | 69.58% |
QQQ240328C00420000 | 2024-03-28 3:56PM EDT | 420.00 | 24.65 | 23.65 | 25.20 | +0.12 | +0.49% | 37 | 1,157 | 68.90% |
QQQ240328C00421000 | 2024-03-28 11:16AM EDT | 421.00 | 23.52 | 21.37 | 23.24 | +1.83 | +8.44% | 2 | 104 | 58.98% |
QQQ240328C00422000 | 2024-03-28 11:58AM EDT | 422.00 | 23.00 | 20.37 | 22.80 | +2.05 | +9.79% | 2 | 313 | 75.20% |
QQQ240328C00423000 | 2024-03-28 1:38PM EDT | 423.00 | 21.51 | 19.37 | 22.39 | +1.18 | +5.80% | 1 | 133 | 85.60% |
QQQ240328C00424000 | 2024-03-28 3:49PM EDT | 424.00 | 20.45 | 18.37 | 20.23 | +1.35 | +7.07% | 21 | 284 | 52.05% |
QQQ240328C00424780 | 2024-03-28 3:17PM EDT | 424.78 | 20.05 | 17.59 | 19.74 | +2.01 | +11.14% | 27 | 3,524 | 60.60% |
QQQ240328C00425000 | 2024-03-28 4:09PM EDT | 425.00 | 19.17 | 17.37 | 19.31 | -1.00 | -4.96% | 661 | 958 | 53.17% |
QQQ240328C00426000 | 2024-03-28 12:55PM EDT | 426.00 | 18.35 | 16.37 | 20.50 | +1.26 | +7.37% | 11 | 119 | 55.08% |
QQQ240328C00427000 | 2024-03-28 4:05PM EDT | 427.00 | 17.06 | 15.37 | 19.50 | -0.47 | -2.68% | 601 | 924 | 52.69% |
QQQ240328C00428000 | 2024-03-28 3:48PM EDT | 428.00 | 16.45 | 14.37 | 18.50 | +1.65 | +11.15% | 4 | 951 | 50.29% |
QQQ240328C00429000 | 2024-03-28 10:34AM EDT | 429.00 | 15.69 | 13.37 | 17.50 | +0.69 | +4.60% | 1 | 44 | 85.64% |
QQQ240328C00429780 | 2024-03-28 3:31PM EDT | 429.78 | 15.25 | 12.59 | 16.71 | +0.54 | +3.67% | 76 | 4,674 | 82.86% |
QQQ240328C00430000 | 2024-03-28 4:05PM EDT | 430.00 | 14.09 | 12.37 | 16.50 | -1.24 | -8.09% | 368 | 3,386 | 82.25% |
QQQ240328C00431000 | 2024-03-28 4:04PM EDT | 431.00 | 12.97 | 11.38 | 15.50 | +0.27 | +2.13% | 25 | 285 | 78.83% |
QQQ240328C00432000 | 2024-03-28 3:54PM EDT | 432.00 | 12.45 | 10.37 | 14.50 | -0.05 | -0.40% | 57 | 869 | 75.39% |
QQQ240328C00433000 | 2024-03-28 3:40PM EDT | 433.00 | 11.65 | 9.37 | 13.50 | -0.59 | -4.82% | 185 | 1,302 | 71.88% |
QQQ240328C00434000 | 2024-03-28 3:48PM EDT | 434.00 | 10.36 | 8.38 | 12.50 | -1.03 | -9.04% | 2,254 | 1,968 | 68.34% |
QQQ240328C00434780 | 2024-03-28 4:07PM EDT | 434.78 | 9.33 | 7.60 | 11.79 | -0.51 | -5.18% | 29 | 901 | 66.43% |
QQQ240328C00435000 | 2024-03-28 4:05PM EDT | 435.00 | 9.04 | 7.54 | 11.50 | -1.29 | -12.49% | 836 | 3,717 | 64.72% |
QQQ240328C00436000 | 2024-03-28 4:07PM EDT | 436.00 | 8.09 | 6.39 | 10.50 | -0.23 | -2.76% | 287 | 1,806 | 61.04% |
QQQ240328C00437000 | 2024-03-28 4:02PM EDT | 437.00 | 7.03 | 5.40 | 9.50 | -1.36 | -16.21% | 404 | 1,516 | 57.30% |
QQQ240328C00438000 | 2024-03-28 4:08PM EDT | 438.00 | 6.08 | 4.41 | 8.50 | -1.24 | -16.94% | 143 | 3,072 | 53.44% |
QQQ240328C00439000 | 2024-03-28 4:10PM EDT | 439.00 | 5.17 | 3.44 | 7.50 | -1.26 | -19.60% | 547 | 1,257 | 49.51% |
QQQ240328C00439780 | 2024-03-28 4:04PM EDT | 439.78 | 4.24 | 2.70 | 6.00 | -0.76 | -15.20% | 87 | 2,465 | 37.77% |
QQQ240328C00440000 | 2024-03-28 4:14PM EDT | 440.00 | 4.09 | 2.60 | 6.50 | -1.25 | -23.41% | 2,767 | 7,563 | 45.44% |
QQQ240328C00441000 | 2024-03-28 4:07PM EDT | 441.00 | 2.99 | 1.58 | 5.50 | -1.48 | -33.11% | 1,388 | 1,870 | 41.21% |
QQQ240328C00442000 | 2024-03-28 4:07PM EDT | 442.00 | 1.98 | 0.86 | 3.36 | -1.60 | -44.69% | 7,496 | 5,293 | 23.90% |
QQQ240328C00443000 | 2024-03-28 4:14PM EDT | 443.00 | 1.14 | 0.22 | 1.70 | -1.69 | -59.72% | 21,832 | 6,504 | 12.13% |
QQQ240328C00444000 | 2024-03-28 4:14PM EDT | 444.00 | 0.15 | 0.15 | 0.30 | -1.91 | -92.72% | 95,986 | 7,207 | 3.17% |
QQQ240328C00444780 | 2024-03-28 4:13PM EDT | 444.78 | 0.01 | 0.01 | 0.02 | -1.60 | -99.38% | 79,806 | 2,454 | 2.34% |
QQQ240328C00445000 | 2024-03-28 4:14PM EDT | 445.00 | 0.01 | 0.02 | 0.03 | -1.48 | -99.33% | 139,055 | 20,075 | 3.13% |
QQQ240328C00446000 | 2024-03-28 4:12PM EDT | 446.00 | 0.01 | 0.00 | 0.01 | -0.98 | -98.99% | 90,388 | 9,760 | 4.40% |
QQQ240328C00447000 | 2024-03-28 4:13PM EDT | 447.00 | 0.01 | 0.00 | 0.01 | -0.60 | -98.36% | 68,261 | 9,745 | 6.25% |
QQQ240328C00448000 | 2024-03-28 4:13PM EDT | 448.00 | 0.01 | 0.00 | 0.01 | -0.36 | -97.30% | 36,548 | 12,839 | 7.81% |
QQQ240328C00449000 | 2024-03-28 4:02PM EDT | 449.00 | 0.01 | 0.00 | 0.01 | -0.18 | -94.74% | 15,851 | 6,528 | 9.57% |
QQQ240328C00449780 | 2024-03-28 3:49PM EDT | 449.78 | 0.01 | 0.00 | 0.01 | -0.12 | -92.31% | 2,134 | 4,157 | 10.94% |
QQQ240328C00450000 | 2024-03-28 4:12PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 12,999 | 13,846 | 11.33% |
QQQ240328C00451000 | 2024-03-28 4:00PM EDT | 451.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 4,008 | 5,659 | 12.89% |
QQQ240328C00452000 | 2024-03-28 3:57PM EDT | 452.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,058 | 9,668 | 14.45% |
QQQ240328C00453000 | 2024-03-28 3:51PM EDT | 453.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,106 | 8,149 | 16.02% |
QQQ240328C00454000 | 2024-03-28 3:50PM EDT | 454.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 277 | 23,238 | 17.58% |
QQQ240328C00454780 | 2024-03-28 2:09PM EDT | 454.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 1,745 | 18.75% |
QQQ240328C00455000 | 2024-03-28 3:41PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 293 | 11,424 | 18.75% |
QQQ240328C00456000 | 2024-03-28 3:48PM EDT | 456.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 3,357 | 20.31% |
QQQ240328C00457000 | 2024-03-28 3:03PM EDT | 457.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 3,751 | 21.88% |
QQQ240328C00458000 | 2024-03-28 3:32PM EDT | 458.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 154 | 5,021 | 23.44% |
QQQ240328C00459000 | 2024-03-28 2:52PM EDT | 459.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 31 | 4,081 | 25.00% |
QQQ240328C00459780 | 2024-03-28 3:15PM EDT | 459.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 2,401 | 25.78% |
QQQ240328C00460000 | 2024-03-28 3:44PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 63 | 8,211 | 26.56% |
QQQ240328C00461000 | 2024-03-27 12:50PM EDT | 461.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 103 | 1,307 | 27.74% |
QQQ240328C00462000 | 2024-03-27 11:35AM EDT | 462.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,042 | 28.91% |
QQQ240328C00463000 | 2024-03-28 9:45AM EDT | 463.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 954 | 30.47% |
QQQ240328C00464000 | 2024-03-28 9:33AM EDT | 464.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,237 | 32.03% |
QQQ240328C00464780 | 2024-03-28 3:30PM EDT | 464.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,878 | 32.81% |
QQQ240328C00465000 | 2024-03-28 11:25AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,690 | 33.59% |
QQQ240328C00466000 | 2024-03-27 9:45AM EDT | 466.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 420 | 34.38% |
QQQ240328C00467000 | 2024-03-27 4:09PM EDT | 467.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 251 | 35.94% |
QQQ240328C00468000 | 2024-03-28 9:32AM EDT | 468.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,090 | 37.50% |
QQQ240328C00469000 | 2024-03-26 12:33PM EDT | 469.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 702 | 39.06% |
QQQ240328C00469780 | 2024-03-22 2:08PM EDT | 469.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 63 | 1,136 | 39.84% |
QQQ240328C00470000 | 2024-03-28 1:29PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 5,173 | 39.84% |
QQQ240328C00471000 | 2024-03-25 3:55PM EDT | 471.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 124 | 41.41% |
QQQ240328C00472000 | 2024-03-22 2:30PM EDT | 472.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 208 | 42.97% |
QQQ240328C00473000 | 2024-03-25 9:30AM EDT | 473.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 12 | 43.75% |
QQQ240328C00474780 | 2024-03-25 12:08PM EDT | 474.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 3,592 | 46.88% |
QQQ240328C00475000 | 2024-03-28 3:00PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,046 | 46.88% |
QQQ240328C00476000 | 2024-03-22 10:42AM EDT | 476.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 100 | 48.44% |
QQQ240328C00477000 | 2024-03-27 1:47PM EDT | 477.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 813 | 49.22% |
QQQ240328C00478000 | 2024-03-26 9:34AM EDT | 478.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 135 | 50.78% |
QQQ240328C00479780 | 2024-03-26 9:51AM EDT | 479.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 713 | 50.00% |
QQQ240328C00480000 | 2024-03-22 1:53PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,425 | 50.00% |
QQQ240328C00481000 | 2024-03-22 10:40AM EDT | 481.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 196 | 51.56% |
QQQ240328C00482000 | 2024-03-21 3:44PM EDT | 482.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 151 | 53.13% |
QQQ240328C00483000 | 2024-03-21 12:14PM EDT | 483.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 135 | 53.13% |
QQQ240328C00484780 | 2024-03-22 12:03PM EDT | 484.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 578 | 56.25% |
QQQ240328C00485000 | 2024-03-21 1:21PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 302 | 1,482 | 56.25% |
QQQ240328C00486000 | 2024-03-21 1:41PM EDT | 486.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 302 | 56.25% |
QQQ240328C00487000 | 2024-03-21 9:57AM EDT | 487.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 100 | 57.81% |
QQQ240328C00489780 | 2024-03-14 11:00AM EDT | 489.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 428 | 62.50% |
QQQ240328C00490000 | 2024-03-27 11:37AM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 745 | 62.50% |
QQQ240328C00495000 | 2024-03-18 10:23AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 167 | 804 | 68.75% |
QQQ240328C00500000 | 2024-03-27 12:13PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 966 | 73.44% |
QQQ240328C00505000 | 2024-03-11 10:45AM EDT | 505.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 85 | 78.13% |
QQQ240328C00510000 | 2024-03-18 9:30AM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 244 | 84.38% |
QQQ240328C00515000 | 2024-03-27 10:54AM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 50.00% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328P00219780 | 2024-03-15 3:09PM EDT | 219.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,681 | 387.50% |
QQQ240328P00220000 | 2023-12-26 5:13PM EDT | 220.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3,451 | 50.00% |
QQQ240328P00224780 | 2024-03-12 2:27PM EDT | 224.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 316 | 375.00% |
QQQ240328P00225000 | 2023-12-26 4:39PM EDT | 225.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 216 | 50.00% |
QQQ240328P00229780 | 2024-03-12 2:27PM EDT | 229.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 712 | 368.75% |
QQQ240328P00230000 | 2023-12-08 10:43AM EDT | 230.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 20 | 733 | 50.00% |
QQQ240328P00234780 | 2024-02-15 3:33PM EDT | 234.78 | 0.01 | 0.00 | 0.04 | 0.00 | - | 18 | 61 | 396.88% |
QQQ240328P00235000 | 2023-12-20 4:54PM EDT | 235.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 44 | 50.00% |
QQQ240328P00239780 | 2024-02-28 2:02PM EDT | 239.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,000 | 5,099 | 350.00% |
QQQ240328P00240000 | 2023-12-21 1:53PM EDT | 240.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 4,080 | 50.00% |
QQQ240328P00244780 | 2024-03-12 2:27PM EDT | 244.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 97 | 337.50% |
QQQ240328P00245000 | 2023-12-26 4:37PM EDT | 245.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 50.00% |
QQQ240328P00249780 | 2024-03-14 11:40AM EDT | 249.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 174 | 325.00% |
QQQ240328P00250000 | 2023-12-26 3:57PM EDT | 250.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 16 | 170 | 50.00% |
QQQ240328P00254780 | 2024-03-19 9:40AM EDT | 254.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 105 | 312.50% |
QQQ240328P00255000 | 2023-12-26 3:57PM EDT | 255.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 50.00% |
QQQ240328P00259780 | 2024-03-13 11:53AM EDT | 259.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 362 | 300.00% |
QQQ240328P00260000 | 2023-12-26 3:56PM EDT | 260.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8 | 264 | 50.00% |
QQQ240328P00264780 | 2024-03-11 9:53AM EDT | 264.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 137 | 293.75% |
QQQ240328P00265000 | 2023-12-20 2:31PM EDT | 265.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 25 | 144 | 50.00% |
QQQ240328P00269780 | 2024-03-27 10:21AM EDT | 269.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,270 | 281.25% |
QQQ240328P00270000 | 2023-12-26 5:01PM EDT | 270.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 250 | 50.00% |
QQQ240328P00274780 | 2024-03-15 3:39PM EDT | 274.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 375 | 275.00% |
QQQ240328P00275000 | 2023-12-26 4:58PM EDT | 275.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 181 | 50.00% |
QQQ240328P00279780 | 2024-03-15 3:15PM EDT | 279.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 696 | 1,420 | 262.50% |
QQQ240328P00280000 | 2023-12-26 5:01PM EDT | 280.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 23 | 566 | 50.00% |
QQQ240328P00284780 | 2024-03-15 2:32PM EDT | 284.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 124 | 351 | 250.00% |
QQQ240328P00285000 | 2023-12-26 10:51AM EDT | 285.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 30 | 158 | 50.00% |
QQQ240328P00287780 | 2024-03-05 12:57PM EDT | 287.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 21 | 343 | 250.00% |
QQQ240328P00288000 | 2023-12-26 5:01PM EDT | 288.00 | 0.41 | 0.00 | 0.00 | 0.00 | - | 20 | 265 | 50.00% |
QQQ240328P00288780 | 2024-02-20 11:22AM EDT | 288.78 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 46 | 243.75% |
QQQ240328P00289000 | 2023-12-22 3:08PM EDT | 289.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 100.00% |
QQQ240328P00289780 | 2024-03-01 10:45AM EDT | 289.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 418 | 243.75% |
QQQ240328P00290000 | 2023-12-22 3:02PM EDT | 290.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 1 | 416 | 50.00% |
QQQ240328P00290780 | 2024-03-05 12:54PM EDT | 290.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 61 | 243.75% |
QQQ240328P00291000 | 2023-11-08 4:50PM EDT | 291.00 | 1.73 | 0.65 | 0.73 | 0.00 | - | 2 | 14 | 408.20% |
QQQ240328P00291780 | 2023-12-26 1:26PM EDT | 291.78 | 0.46 | 0.14 | 0.16 | 0.00 | - | - | 98 | 328.91% |
QQQ240328P00292000 | 2023-12-26 1:26PM EDT | 292.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 8 | 98 | 100.00% |
QQQ240328P00292780 | 2024-03-08 4:10PM EDT | 292.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 1,185 | 237.50% |
QQQ240328P00293000 | 2023-11-02 1:41PM EDT | 293.00 | 2.67 | 0.78 | 0.86 | 0.00 | - | 3 | 1,173 | 414.06% |
QQQ240328P00293780 | 2024-03-08 4:15PM EDT | 293.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 156 | 237.50% |
QQQ240328P00294000 | 2023-11-09 10:46AM EDT | 294.00 | 1.92 | 0.70 | 0.78 | 0.00 | - | 1 | 57 | 404.10% |
QQQ240328P00294780 | 2024-02-29 4:59PM EDT | 294.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,367 | 237.50% |
QQQ240328P00295000 | 2023-12-26 3:08PM EDT | 295.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 1,370 | 100.00% |
QQQ240328P00295780 | 2024-03-01 2:15PM EDT | 295.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 145 | 231.25% |
QQQ240328P00296000 | 2023-12-18 11:45AM EDT | 296.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 100.00% |
QQQ240328P00296780 | 2024-03-11 1:27PM EDT | 296.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 62 | 348 | 231.25% |
QQQ240328P00297000 | 2023-12-20 11:25AM EDT | 297.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 20 | 153 | 50.00% |
QQQ240328P00297780 | 2024-02-14 4:59PM EDT | 297.78 | 0.10 | 0.00 | 0.02 | 0.00 | - | 4 | 250 | 240.63% |
QQQ240328P00298000 | 2023-12-05 11:02AM EDT | 298.00 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 248 | 50.00% |
QQQ240328P00298780 | 2024-03-18 10:19AM EDT | 298.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 199 | 225.00% |
QQQ240328P00299000 | 2023-12-18 3:06PM EDT | 299.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 50.00% |
QQQ240328P00299780 | 2024-03-25 12:57PM EDT | 299.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 7,333 | 225.00% |
QQQ240328P00300000 | 2024-03-11 10:31AM EDT | 300.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 418 | 225.00% |
QQQ240328P00300780 | 2024-03-18 10:19AM EDT | 300.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 628 | 225.00% |
QQQ240328P00301000 | 2023-12-20 10:41AM EDT | 301.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 318 | 50.00% |
QQQ240328P00301780 | 2024-03-08 4:28PM EDT | 301.78 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 383 | 225.00% |
QQQ240328P00302000 | 2023-12-26 10:51AM EDT | 302.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 365 | 50.00% |
QQQ240328P00302780 | 2024-03-08 4:28PM EDT | 302.78 | 0.03 | 0.00 | 0.01 | 0.00 | - | 20 | 78 | 218.75% |
QQQ240328P00303000 | 2023-12-06 12:10PM EDT | 303.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 51 | 50.00% |
QQQ240328P00303780 | 2024-03-18 10:45AM EDT | 303.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 780 | 218.75% |
QQQ240328P00304000 | 2023-11-28 11:14AM EDT | 304.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 50.00% |
QQQ240328P00304780 | 2024-03-18 11:05AM EDT | 304.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 720 | 218.75% |
QQQ240328P00305000 | 2024-03-18 10:49AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 237 | 281 | 218.75% |
QQQ240328P00305780 | 2024-03-18 12:13PM EDT | 305.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 440 | 212.50% |
QQQ240328P00306000 | 2023-10-27 3:31PM EDT | 306.00 | 7.46 | 1.25 | 1.31 | 0.00 | - | 1 | 10 | 407.42% |
QQQ240328P00306780 | 2024-03-18 11:48AM EDT | 306.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 327 | 212.50% |
QQQ240328P00307000 | 2023-12-08 11:38AM EDT | 307.00 | 1.06 | 0.00 | 0.00 | 0.00 | - | 5 | 271 | 50.00% |
QQQ240328P00307780 | 2024-03-18 12:12PM EDT | 307.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 235 | 212.50% |
QQQ240328P00308000 | 2023-12-26 10:56AM EDT | 308.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 8 | 109 | 50.00% |
QQQ240328P00308780 | 2024-03-15 11:43AM EDT | 308.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 499 | 212.50% |
QQQ240328P00309000 | 2023-12-11 12:03PM EDT | 309.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 50.00% |
QQQ240328P00309780 | 2024-03-18 11:47AM EDT | 309.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,295 | 206.25% |
QQQ240328P00310000 | 2024-03-18 1:45PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 255 | 206.25% |
QQQ240328P00310780 | 2024-03-14 2:16PM EDT | 310.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 182 | 206.25% |
QQQ240328P00311000 | 2023-11-21 12:33PM EDT | 311.00 | 1.62 | 0.77 | 0.85 | 0.00 | - | 4 | 113 | 361.33% |
QQQ240328P00311780 | 2024-03-18 3:36PM EDT | 311.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 421 | 206.25% |
QQQ240328P00312000 | 2023-12-26 11:04AM EDT | 312.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 50.00% |
QQQ240328P00312780 | 2024-03-14 1:19PM EDT | 312.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 40 | 351 | 200.00% |
QQQ240328P00313000 | 2023-12-19 4:27PM EDT | 313.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 50.00% |
QQQ240328P00313780 | 2024-03-15 10:39AM EDT | 313.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 271 | 200.00% |
QQQ240328P00314000 | 2023-12-13 4:09PM EDT | 314.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 236 | 50.00% |
QQQ240328P00314780 | 2024-03-18 3:36PM EDT | 314.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,369 | 196.88% |
QQQ240328P00315000 | 2024-03-05 3:25PM EDT | 315.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 7 | 79 | 196.88% |
QQQ240328P00315780 | 2024-03-14 9:46AM EDT | 315.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 252 | 196.88% |
QQQ240328P00316000 | 2023-12-15 10:35AM EDT | 316.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 1 | 267 | 50.00% |
QQQ240328P00316780 | 2024-03-11 10:29AM EDT | 316.78 | 0.04 | 0.00 | 0.01 | 0.00 | - | 8 | 93 | 193.75% |
QQQ240328P00317000 | 2023-12-19 4:33PM EDT | 317.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 50.00% |
QQQ240328P00317780 | 2024-03-18 1:03PM EDT | 317.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 330 | 193.75% |
QQQ240328P00318000 | 2023-12-21 4:24PM EDT | 318.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 203 | 50.00% |
QQQ240328P00318780 | 2024-02-22 10:51AM EDT | 318.78 | 0.10 | 0.00 | 0.01 | 0.00 | - | 10 | 125 | 193.75% |
QQQ240328P00319000 | 2023-12-21 4:38PM EDT | 319.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 118 | 50.00% |
QQQ240328P00319780 | 2024-03-19 1:30PM EDT | 319.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 265 | 1,075 | 190.63% |
QQQ240328P00320000 | 2024-03-25 10:24AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 10,602 | 187.50% |
QQQ240328P00320780 | 2024-03-19 2:14PM EDT | 320.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 44 | 132 | 187.50% |
QQQ240328P00321000 | 2023-12-21 11:50AM EDT | 321.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
QQQ240328P00321780 | 2024-03-19 2:19PM EDT | 321.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 135 | 187.50% |
QQQ240328P00322000 | 2023-12-26 1:26PM EDT | 322.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 9 | 129 | 50.00% |
QQQ240328P00322780 | 2024-03-19 1:13PM EDT | 322.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 141 | 187.50% |
QQQ240328P00323000 | 2023-12-12 11:51AM EDT | 323.00 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 50.00% |
QQQ240328P00323780 | 2024-03-19 3:55PM EDT | 323.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 158 | 181.25% |
QQQ240328P00324000 | 2023-12-12 5:00PM EDT | 324.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
QQQ240328P00324780 | 2024-03-19 12:01PM EDT | 324.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 7,721 | 181.25% |
QQQ240328P00325000 | 2024-03-19 3:52PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 178 | 414 | 181.25% |
QQQ240328P00325780 | 2024-03-12 2:26PM EDT | 325.78 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 215 | 181.25% |
QQQ240328P00326000 | 2023-12-22 4:49PM EDT | 326.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 50.00% |
QQQ240328P00326780 | 2024-03-12 12:46PM EDT | 326.78 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 222 | 181.25% |
QQQ240328P00327000 | 2023-12-21 4:18PM EDT | 327.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 50.00% |
QQQ240328P00327780 | 2024-03-12 11:42AM EDT | 327.78 | 0.03 | 0.00 | 0.01 | 0.00 | - | 76 | 284 | 175.00% |
QQQ240328P00328000 | 2023-12-20 4:35PM EDT | 328.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 1 | 210 | 50.00% |
QQQ240328P00328780 | 2024-03-14 2:14PM EDT | 328.78 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 230 | 175.00% |
QQQ240328P00329000 | 2023-12-12 10:43AM EDT | 329.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 218 | 50.00% |
QQQ240328P00329780 | 2024-03-18 10:24AM EDT | 329.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 1,535 | 175.00% |
QQQ240328P00330000 | 2024-03-22 10:52AM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 175.00% |
QQQ240328P00330780 | 2024-03-12 3:40PM EDT | 330.78 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 250 | 171.88% |
QQQ240328P00331000 | 2023-12-26 4:09PM EDT | 331.00 | 1.12 | 0.00 | 0.00 | 0.00 | - | 1 | 244 | 50.00% |
QQQ240328P00331780 | 2024-03-28 9:34AM EDT | 331.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 170 | 168.75% |
QQQ240328P00332000 | 2023-12-22 3:05PM EDT | 332.00 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 50.00% |
QQQ240328P00332780 | 2024-03-14 1:40PM EDT | 332.78 | 0.04 | 0.00 | 0.01 | 0.00 | - | 30 | 218 | 168.75% |
QQQ240328P00333000 | 2023-12-14 2:29PM EDT | 333.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 58 | 73 | 50.00% |
QQQ240328P00333780 | 2024-03-20 1:19PM EDT | 333.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 766 | 1,036 | 168.75% |
QQQ240328P00334000 | 2023-12-21 12:19PM EDT | 334.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 216 | 50.00% |
QQQ240328P00334780 | 2024-03-20 9:30AM EDT | 334.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 796 | 165.63% |
QQQ240328P00335000 | 2024-03-27 9:30AM EDT | 335.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 738 | 165.63% |
QQQ240328P00335780 | 2024-03-18 11:52AM EDT | 335.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 170 | 545 | 162.50% |
QQQ240328P00336000 | 2023-11-27 10:39AM EDT | 336.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 5 | 203 | 50.00% |
QQQ240328P00336780 | 2024-03-19 9:30AM EDT | 336.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 197 | 162.50% |
QQQ240328P00337000 | 2023-12-14 11:59AM EDT | 337.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 20 | 159 | 50.00% |
QQQ240328P00337780 | 2024-03-18 12:18PM EDT | 337.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 270 | 474 | 162.50% |
QQQ240328P00338000 | 2023-12-20 4:39PM EDT | 338.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 4 | 82 | 50.00% |
QQQ240328P00338780 | 2024-03-19 9:45AM EDT | 338.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 391 | 159.38% |
QQQ240328P00339000 | 2023-12-12 12:25PM EDT | 339.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 76 | 322 | 50.00% |
QQQ240328P00339780 | 2024-03-19 10:48AM EDT | 339.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 194 | 16,581 | 156.25% |
QQQ240328P00340000 | 2024-03-25 11:54AM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,032 | 156.25% |
QQQ240328P00340780 | 2024-03-19 10:00AM EDT | 340.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 95 | 360 | 156.25% |
QQQ240328P00341000 | 2023-12-14 10:48AM EDT | 341.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 44 | 96 | 50.00% |
QQQ240328P00341780 | 2024-03-19 9:52AM EDT | 341.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 134 | 2,744 | 156.25% |
QQQ240328P00342000 | 2023-12-20 12:20PM EDT | 342.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1,281 | 50.00% |
QQQ240328P00342780 | 2024-03-19 3:02PM EDT | 342.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 682 | 153.13% |
QQQ240328P00343000 | 2023-12-26 10:47AM EDT | 343.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 308 | 50.00% |
QQQ240328P00343780 | 2024-03-20 3:06PM EDT | 343.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 267 | 150.00% |
QQQ240328P00344000 | 2023-12-13 10:31AM EDT | 344.00 | 2.09 | 0.00 | 0.00 | 0.00 | - | 1 | 208 | 50.00% |
QQQ240328P00344780 | 2024-03-20 2:50PM EDT | 344.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 47 | 1,139 | 150.00% |
QQQ240328P00345000 | 2024-03-22 12:33PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 182 | 150.00% |
QQQ240328P00345780 | 2024-03-20 2:59PM EDT | 345.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 202 | 146.88% |
QQQ240328P00346000 | 2023-12-15 12:09PM EDT | 346.00 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 50.00% |
QQQ240328P00346780 | 2024-03-20 3:05PM EDT | 346.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 210 | 146.88% |
QQQ240328P00347000 | 2023-12-26 1:54PM EDT | 347.00 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 50.00% |
QQQ240328P00347780 | 2024-03-21 2:34PM EDT | 347.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 283 | 611 | 143.75% |
QQQ240328P00348000 | 2023-12-22 3:12PM EDT | 348.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | 5 | 346 | 50.00% |
QQQ240328P00348780 | 2024-03-21 2:17PM EDT | 348.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 386 | 566 | 143.75% |
QQQ240328P00349000 | 2023-12-22 4:54PM EDT | 349.00 | 2.02 | 0.00 | 0.00 | 0.00 | - | 3 | 132 | 50.00% |
QQQ240328P00349780 | 2024-03-27 9:33AM EDT | 349.78 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 10,257 | 140.63% |
QQQ240328P00350000 | 2024-03-25 12:30PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,189 | 140.63% |
QQQ240328P00354780 | 2024-03-25 10:32AM EDT | 354.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7,876 | 134.38% |
QQQ240328P00355000 | 2024-03-22 10:38AM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 351 | 131.25% |
QQQ240328P00359780 | 2024-03-28 12:53PM EDT | 359.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,914 | 125.00% |
QQQ240328P00360000 | 2024-03-22 12:34PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 214 | 125.00% |
QQQ240328P00364780 | 2024-03-22 1:45PM EDT | 364.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 2,589 | 118.75% |
QQQ240328P00365000 | 2024-03-22 3:08PM EDT | 365.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 459 | 118.75% |
QQQ240328P00369780 | 2024-03-28 3:30PM EDT | 369.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,745 | 109.38% |
QQQ240328P00370000 | 2024-03-27 3:29PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 949 | 109.38% |
QQQ240328P00371000 | 2024-03-20 3:58PM EDT | 371.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1,595 | 109.38% |
QQQ240328P00372000 | 2024-03-21 2:36PM EDT | 372.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 702 | 106.25% |
QQQ240328P00373000 | 2024-03-21 2:35PM EDT | 373.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 12 | 106.25% |
QQQ240328P00374780 | 2024-03-27 2:37PM EDT | 374.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,236 | 103.13% |
QQQ240328P00375000 | 2024-03-27 3:29PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,531 | 103.13% |
QQQ240328P00376000 | 2024-03-21 3:56PM EDT | 376.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 674 | 100.00% |
QQQ240328P00378000 | 2024-03-20 12:48PM EDT | 378.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 2 | 96.88% |
QQQ240328P00379780 | 2024-03-26 12:17PM EDT | 379.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 9,373 | 96.88% |
QQQ240328P00380000 | 2024-03-27 11:49AM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 1,502 | 93.75% |
QQQ240328P00381000 | 2024-03-26 10:04AM EDT | 381.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 92 | 93.75% |
QQQ240328P00382000 | 2024-03-27 10:21AM EDT | 382.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 87 | 90.63% |
QQQ240328P00383000 | 2024-03-26 9:48AM EDT | 383.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 536 | 90.63% |
QQQ240328P00384780 | 2024-03-28 10:50AM EDT | 384.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 346 | 7,981 | 87.50% |
QQQ240328P00385000 | 2024-03-27 11:49AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 593 | 87.50% |
QQQ240328P00386000 | 2024-03-25 11:50AM EDT | 386.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 51 | 87.50% |
QQQ240328P00387000 | 2024-03-22 3:37PM EDT | 387.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 15 | 15 | 84.38% |
QQQ240328P00388000 | 2024-03-21 3:55PM EDT | 388.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 40 | 84.38% |
QQQ240328P00389780 | 2024-03-28 10:20AM EDT | 389.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 5,727 | 81.25% |
QQQ240328P00390000 | 2024-03-27 12:11PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,707 | 81.25% |
QQQ240328P00391000 | 2024-03-26 4:14PM EDT | 391.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 22 | 61 | 78.13% |
QQQ240328P00392000 | 2024-03-26 4:10PM EDT | 392.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 78.13% |
QQQ240328P00393000 | 2024-03-22 10:33AM EDT | 393.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 40 | 44 | 75.00% |
QQQ240328P00394780 | 2024-03-28 10:50AM EDT | 394.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,413 | 73.44% |
QQQ240328P00395000 | 2024-03-28 12:22PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 8,798 | 71.88% |
QQQ240328P00396000 | 2024-03-27 9:48AM EDT | 396.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 402 | 435 | 71.88% |
QQQ240328P00397000 | 2024-03-27 9:54AM EDT | 397.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 371 | 70.31% |
QQQ240328P00398000 | 2024-03-27 9:43AM EDT | 398.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 198 | 521 | 68.75% |
QQQ240328P00399780 | 2024-03-27 10:23AM EDT | 399.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 3,021 | 65.63% |
QQQ240328P00400000 | 2024-03-28 12:50PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 12,923 | 65.63% |
QQQ240328P00401000 | 2024-03-27 12:35PM EDT | 401.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 109 | 64.06% |
QQQ240328P00402000 | 2024-03-27 1:59PM EDT | 402.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 292 | 270 | 62.50% |
QQQ240328P00403000 | 2024-03-28 1:03PM EDT | 403.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 644 | 60.94% |
QQQ240328P00404780 | 2024-03-27 3:47PM EDT | 404.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 759 | 3,705 | 59.38% |
QQQ240328P00405000 | 2024-03-28 4:14PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 29,939 | 59.38% |
QQQ240328P00406000 | 2024-03-27 3:57PM EDT | 406.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 213 | 56.25% |
QQQ240328P00407000 | 2024-03-28 1:51PM EDT | 407.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 81 | 56.25% |
QQQ240328P00408000 | 2024-03-28 11:10AM EDT | 408.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 7,758 | 54.69% |
QQQ240328P00409000 | 2024-03-27 4:02PM EDT | 409.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 809 | 2,365 | 53.13% |
QQQ240328P00409780 | 2024-03-27 12:12PM EDT | 409.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 3,829 | 51.56% |
QQQ240328P00410000 | 2024-03-28 1:26PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 37,077 | 51.56% |
QQQ240328P00411000 | 2024-03-28 9:30AM EDT | 411.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,150 | 50.00% |
QQQ240328P00412000 | 2024-03-27 4:14PM EDT | 412.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 343 | 1,133 | 51.56% |
QQQ240328P00413000 | 2024-03-28 3:49PM EDT | 413.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,144 | 50.00% |
QQQ240328P00414000 | 2024-03-28 1:06PM EDT | 414.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 11 | 2,098 | 48.44% |
QQQ240328P00414780 | 2024-03-28 1:19PM EDT | 414.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 1,909 | 47.66% |
QQQ240328P00415000 | 2024-03-28 1:04PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 18,926 | 46.88% |
QQQ240328P00416000 | 2024-03-28 10:17AM EDT | 416.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,583 | 45.31% |
QQQ240328P00417000 | 2024-03-28 3:25PM EDT | 417.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,503 | 43.75% |
QQQ240328P00418000 | 2024-03-28 1:08PM EDT | 418.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 3,579 | 42.19% |
QQQ240328P00419000 | 2024-03-28 3:41PM EDT | 419.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 36 | 2,717 | 41.41% |
QQQ240328P00419780 | 2024-03-28 3:48PM EDT | 419.78 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 3,283 | 39.84% |
QQQ240328P00420000 | 2024-03-28 3:01PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 179 | 28,684 | 39.84% |
QQQ240328P00421000 | 2024-03-28 11:07AM EDT | 421.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 72 | 4,353 | 38.28% |
QQQ240328P00422000 | 2024-03-27 4:09PM EDT | 422.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,004 | 36.72% |
QQQ240328P00423000 | 2024-03-28 3:37PM EDT | 423.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 62 | 2,614 | 35.16% |
QQQ240328P00424000 | 2024-03-27 3:53PM EDT | 424.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 5,373 | 33.59% |
QQQ240328P00424780 | 2024-03-28 3:12PM EDT | 424.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,333 | 32.03% |
QQQ240328P00425000 | 2024-03-28 3:37PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 129 | 18,730 | 32.03% |
QQQ240328P00426000 | 2024-03-28 3:37PM EDT | 426.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 81 | 3,853 | 30.47% |
QQQ240328P00427000 | 2024-03-28 4:14PM EDT | 427.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 57 | 2,056 | 28.91% |
QQQ240328P00428000 | 2024-03-28 3:39PM EDT | 428.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 88 | 12,038 | 27.34% |
QQQ240328P00429000 | 2024-03-28 2:31PM EDT | 429.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 113 | 4,807 | 25.78% |
QQQ240328P00429780 | 2024-03-28 9:31AM EDT | 429.78 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 290 | 3,048 | 24.61% |
QQQ240328P00430000 | 2024-03-28 3:56PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 37,801 | 22,019 | 24.22% |
QQQ240328P00431000 | 2024-03-28 1:47PM EDT | 431.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,097 | 3,563 | 22.66% |
QQQ240328P00432000 | 2024-03-28 3:30PM EDT | 432.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 900 | 6,080 | 21.09% |
QQQ240328P00433000 | 2024-03-28 4:03PM EDT | 433.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,195 | 5,649 | 19.53% |
QQQ240328P00434000 | 2024-03-28 4:12PM EDT | 434.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,541 | 10,007 | 17.97% |
QQQ240328P00434780 | 2024-03-28 2:55PM EDT | 434.78 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,561 | 3,780 | 16.80% |
QQQ240328P00435000 | 2024-03-28 3:59PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,642 | 11,599 | 16.41% |
QQQ240328P00436000 | 2024-03-28 4:06PM EDT | 436.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 3,327 | 11,842 | 14.65% |
QQQ240328P00437000 | 2024-03-28 4:01PM EDT | 437.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 5,529 | 16,657 | 12.89% |
QQQ240328P00438000 | 2024-03-28 4:11PM EDT | 438.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 6,177 | 24,558 | 11.33% |
QQQ240328P00439000 | 2024-03-28 4:14PM EDT | 439.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 24,196 | 7,786 | 9.77% |
QQQ240328P00439780 | 2024-03-28 4:00PM EDT | 439.78 | 0.01 | 0.00 | 0.01 | -0.13 | -92.86% | 9,525 | 2,930 | 8.40% |
QQQ240328P00440000 | 2024-03-28 4:14PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 33,851 | 21,489 | 8.01% |
QQQ240328P00441000 | 2024-03-28 4:13PM EDT | 441.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 43,881 | 10,590 | 6.25% |
QQQ240328P00442000 | 2024-03-28 4:14PM EDT | 442.00 | 0.01 | 0.00 | 0.01 | -0.39 | -97.50% | 68,329 | 11,023 | 4.49% |
QQQ240328P00443000 | 2024-03-28 4:14PM EDT | 443.00 | 0.01 | 0.01 | 0.02 | -0.59 | -98.33% | 103,673 | 11,007 | 2.93% |
QQQ240328P00444000 | 2024-03-28 4:14PM EDT | 444.00 | 0.04 | 0.04 | 0.06 | -0.86 | -95.56% | 191,806 | 7,764 | 0.71% |
QQQ240328P00444780 | 2024-03-28 4:14PM EDT | 444.78 | 0.61 | 0.01 | 3.60 | -0.57 | -48.31% | 62,940 | 2,129 | 34.50% |
QQQ240328P00445000 | 2024-03-28 4:14PM EDT | 445.00 | 0.89 | 0.83 | 0.91 | -0.40 | -31.01% | 84,463 | 14,091 | 0.00% |
QQQ240328P00446000 | 2024-03-28 4:12PM EDT | 446.00 | 1.80 | 1.71 | 4.48 | +0.02 | +1.12% | 27,343 | 5,814 | 36.50% |
QQQ240328P00447000 | 2024-03-28 4:08PM EDT | 447.00 | 2.90 | 0.50 | 4.95 | +0.63 | +27.75% | 7,700 | 5,754 | 34.82% |
QQQ240328P00448000 | 2024-03-28 4:10PM EDT | 448.00 | 3.78 | 2.04 | 5.80 | +0.75 | +24.75% | 3,661 | 4,425 | 36.98% |
QQQ240328P00449000 | 2024-03-28 3:59PM EDT | 449.00 | 4.45 | 2.50 | 6.71 | +0.43 | +10.70% | 882 | 1,267 | 39.58% |
QQQ240328P00449780 | 2024-03-28 3:56PM EDT | 449.78 | 5.17 | 3.21 | 7.46 | -0.01 | -0.19% | 102 | 168 | 41.99% |
QQQ240328P00450000 | 2024-03-28 4:11PM EDT | 450.00 | 5.81 | 3.50 | 7.68 | +0.87 | +17.61% | 424 | 1,030 | 42.75% |
QQQ240328P00451000 | 2024-03-28 2:16PM EDT | 451.00 | 6.77 | 4.50 | 8.66 | +0.97 | +16.72% | 1,062 | 33 | 45.90% |
QQQ240328P00452000 | 2024-03-28 2:16PM EDT | 452.00 | 7.64 | 5.50 | 9.65 | 0.00 | - | 3,234 | 44 | 49.07% |
QQQ240328P00453000 | 2024-03-28 3:07PM EDT | 453.00 | 8.61 | 6.50 | 10.65 | +0.73 | +9.26% | 111 | 49 | 52.30% |
QQQ240328P00454000 | 2024-03-28 1:07PM EDT | 454.00 | 9.73 | 7.50 | 11.65 | +0.44 | +4.74% | 2 | 16 | 55.44% |
QQQ240328P00454780 | 2024-03-27 9:57AM EDT | 454.78 | 9.42 | 8.21 | 12.43 | -1.63 | -14.75% | 1 | 0 | 57.86% |
QQQ240328P00455000 | 2024-03-28 11:28AM EDT | 455.00 | 10.38 | 8.50 | 12.65 | +0.63 | +6.46% | 19 | 68 | 58.52% |
QQQ240328P00456000 | 2024-03-28 2:01PM EDT | 456.00 | 12.00 | 9.50 | 13.64 | -0.92 | -7.12% | 8 | 23 | 61.38% |
QQQ240328P00457000 | 2024-03-28 12:14PM EDT | 457.00 | 12.68 | 10.50 | 14.64 | +1.30 | +11.42% | 6 | 5 | 64.36% |
QQQ240328P00458000 | 2024-03-28 2:33PM EDT | 458.00 | 13.77 | 11.50 | 15.64 | +1.38 | +11.14% | 2 | 6 | 67.26% |
QQQ240328P00459000 | 2024-03-27 10:52AM EDT | 459.00 | 16.30 | 12.50 | 16.64 | 0.00 | - | 5 | 5 | 70.12% |
QQQ240328P00459780 | 2024-03-28 3:27PM EDT | 459.78 | 14.87 | 13.20 | 17.42 | -2.07 | -12.22% | 2 | 2 | 72.34% |
QQQ240328P00460000 | 2024-03-27 1:02PM EDT | 460.00 | 16.64 | 13.50 | 17.64 | 0.00 | - | 6 | 0 | 72.95% |
QQQ240328P00461000 | 2024-03-13 9:31AM EDT | 461.00 | 19.79 | 14.50 | 18.64 | 0.00 | - | - | 0 | 75.73% |
QQQ240328P00462000 | 2024-03-15 3:28PM EDT | 462.00 | 27.65 | 15.50 | 18.19 | 0.00 | - | 4 | 0 | 44.92% |
QQQ240328P00463000 | 2024-03-25 10:26AM EDT | 463.00 | 17.81 | 16.50 | 19.06 | 0.00 | - | 3 | 0 | 39.16% |
QQQ240328P00464780 | 2024-03-15 3:53PM EDT | 464.78 | 31.53 | 18.20 | 20.79 | 0.00 | - | 261 | 0 | 35.55% |
QQQ240328P00465000 | 2024-03-28 2:04PM EDT | 465.00 | 21.15 | 18.50 | 21.20 | +1.75 | +9.02% | 14 | 0 | 51.17% |
QQQ240328P00466000 | 2024-03-15 9:30AM EDT | 466.00 | 30.51 | 19.50 | 22.02 | 0.00 | - | 1 | 0 | 39.45% |
QQQ240328P00467000 | 2024-03-27 1:02PM EDT | 467.00 | 23.64 | 20.50 | 23.79 | 0.00 | - | 1 | 0 | 74.07% |
QQQ240328P00468000 | 2024-03-15 11:11AM EDT | 468.00 | 33.30 | 21.50 | 24.02 | 0.00 | - | - | 0 | 42.58% |
QQQ240328P00469000 | 2024-03-21 2:12PM EDT | 469.00 | 22.29 | 22.50 | 25.00 | 0.00 | - | 96 | 0 | 39.06% |
QQQ240328P00469780 | 2024-03-18 2:09PM EDT | 469.78 | 30.89 | 23.20 | 25.86 | 0.00 | - | 50 | 0 | 52.34% |
QQQ240328P00470000 | 2024-03-28 9:32AM EDT | 470.00 | 26.20 | 23.50 | 26.88 | +1.35 | +5.43% | 11 | 13 | 83.11% |
QQQ240328P00471000 | 2024-03-27 3:59PM EDT | 471.00 | 26.16 | 24.50 | 27.09 | 0.00 | - | 12 | 0 | 55.27% |
QQQ240328P00473000 | 2024-03-26 3:57PM EDT | 473.00 | 29.89 | 26.64 | 29.47 | 0.00 | - | - | 0 | 77.64% |
QQQ240328P00474780 | 2024-03-18 2:09PM EDT | 474.78 | 36.18 | 28.20 | 31.29 | 0.00 | - | 40 | 0 | 82.62% |
QQQ240328P00475000 | 2024-03-26 4:10PM EDT | 475.00 | 31.25 | 28.50 | 30.97 | 0.00 | - | 1 | 0 | 0.00% |
QQQ240328P00476000 | 2024-03-26 4:10PM EDT | 476.00 | 32.23 | 29.50 | 32.08 | 0.00 | - | 1 | 1 | 62.50% |
QQQ240328P00478000 | 2024-03-26 3:57PM EDT | 478.00 | 33.23 | 31.50 | 34.10 | -1.50 | -4.32% | 14 | 0 | 67.58% |
QQQ240328P00479780 | 2024-03-27 1:10PM EDT | 479.78 | 36.98 | 33.20 | 35.99 | 0.00 | - | 1 | 0 | 78.71% |
QQQ240328P00480000 | 2024-03-21 9:46AM EDT | 480.00 | 31.40 | 33.50 | 37.64 | 0.00 | - | 4 | 0 | 123.41% |
QQQ240328P00481000 | 2024-03-26 4:01PM EDT | 481.00 | 37.47 | 34.50 | 36.97 | 0.00 | - | 1 | 0 | 0.00% |
QQQ240328P00482000 | 2024-03-26 4:01PM EDT | 482.00 | 38.47 | 35.50 | 38.51 | 0.00 | - | - | 0 | 96.88% |
QQQ240328P00484780 | 2024-03-13 3:23PM EDT | 484.78 | 43.88 | 38.20 | 40.85 | 0.00 | - | 23 | 0 | 75.00% |
QQQ240328P00485000 | 2024-03-18 3:57PM EDT | 485.00 | 47.69 | 38.50 | 42.20 | 0.00 | - | 2 | 0 | 124.17% |
QQQ240328P00487000 | 2024-03-27 3:59PM EDT | 487.00 | 41.63 | 40.50 | 42.97 | -0.52 | -1.23% | 12 | 0 | 0.00% |
QQQ240328P00489780 | 2024-03-28 10:00AM EDT | 489.78 | 44.41 | 43.20 | 46.35 | -8.08 | -15.39% | 1 | 0 | 113.92% |
QQQ240328P00490000 | 2023-12-14 1:05PM EDT | 490.00 | 86.25 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
QQQ240328P00500000 | 2024-03-26 2:42PM EDT | 500.00 | 54.40 | 53.50 | 56.56 | 0.00 | - | 16 | 3 | 132.08% |
QQQ240328P00505000 | 2024-03-18 3:57PM EDT | 505.00 | 67.72 | 58.50 | 61.17 | 0.00 | - | - | 0 | 116.41% |
QQQ240328P00510000 | 2024-03-27 2:21PM EDT | 510.00 | 66.46 | 63.50 | 66.57 | 0.00 | - | 10 | 0 | 149.90% |