Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ220627C00205000 | 2022-06-17 9:34AM EDT | 205.00 | 69.28 | 88.85 | 89.25 | 0.00 | - | 1 | 0 | 0.00% |
QQQ220627C00248000 | 2022-06-22 10:11AM EDT | 248.00 | 33.65 | 45.86 | 46.28 | 0.00 | - | 4 | 51 | 0.00% |
QQQ220627C00250000 | 2022-06-24 2:07PM EDT | 250.00 | 41.60 | 43.86 | 44.24 | +8.58 | +25.98% | 11 | 65 | 0.00% |
QQQ220627C00253000 | 2022-06-17 3:55PM EDT | 253.00 | 22.84 | 40.86 | 41.37 | 0.00 | - | 70 | 25 | 0.00% |
QQQ220627C00255000 | 2022-06-23 10:15AM EDT | 255.00 | 27.33 | 38.84 | 39.31 | 0.00 | - | 1 | 342 | 0.00% |
QQQ220627C00256000 | 2022-06-14 1:30PM EDT | 256.00 | 22.96 | 37.84 | 38.27 | 0.00 | - | 1 | 2 | 0.00% |
QQQ220627C00257000 | 2022-06-17 3:47PM EDT | 257.00 | 18.98 | 36.84 | 37.30 | 0.00 | - | 20 | 8 | 0.00% |
QQQ220627C00258000 | 2022-06-23 10:34AM EDT | 258.00 | 25.33 | 35.84 | 36.27 | 0.00 | - | 39 | 38 | 0.00% |
QQQ220627C00259000 | 2022-06-17 12:45PM EDT | 259.00 | 17.11 | 34.83 | 35.36 | 0.00 | - | 14 | 14 | 0.00% |
QQQ220627C00260000 | 2022-06-24 9:41AM EDT | 260.00 | 29.92 | 33.86 | 34.37 | +7.19 | +31.63% | 1 | 52 | 0.00% |
QQQ220627C00262000 | 2022-06-23 3:37PM EDT | 262.00 | 22.73 | 31.86 | 32.37 | 0.00 | - | 4 | 13 | 0.00% |
QQQ220627C00264000 | 2022-06-17 11:26AM EDT | 264.00 | 12.49 | 29.84 | 30.28 | 0.00 | - | 20 | 5 | 0.00% |
QQQ220627C00265000 | 2022-06-24 4:14PM EDT | 265.00 | 29.15 | 28.89 | 29.19 | +10.97 | +60.34% | 1 | 113 | 0.00% |
QQQ220627C00266000 | 2022-06-24 3:33PM EDT | 266.00 | 26.57 | 27.89 | 28.20 | +7.87 | +42.09% | 5 | 225 | 0.00% |
QQQ220627C00268000 | 2022-06-21 2:56PM EDT | 268.00 | 15.04 | 25.84 | 26.38 | 0.00 | - | 13 | 55 | 0.00% |
QQQ220627C00269000 | 2022-06-24 2:55PM EDT | 269.00 | 23.62 | 24.86 | 25.37 | +10.54 | +80.58% | 6 | 44 | 0.00% |
QQQ220627C00270000 | 2022-06-23 3:46PM EDT | 270.00 | 15.30 | 23.90 | 24.20 | 0.00 | - | 18 | 168 | 0.00% |
QQQ220627C00271000 | 2022-06-24 2:13PM EDT | 271.00 | 20.86 | 22.90 | 23.21 | +9.64 | +85.92% | 5 | 215 | 0.00% |
QQQ220627C00272000 | 2022-06-24 3:23PM EDT | 272.00 | 20.68 | 21.90 | 22.21 | +9.72 | +88.69% | 5 | 401 | 0.00% |
QQQ220627C00273000 | 2022-06-24 3:45PM EDT | 273.00 | 19.98 | 20.91 | 21.22 | +8.71 | +77.28% | 14 | 346 | 0.00% |
QQQ220627C00274000 | 2022-06-24 1:09PM EDT | 274.00 | 18.10 | 19.91 | 20.22 | +7.34 | +68.22% | 16 | 474 | 0.00% |
QQQ220627C00275000 | 2022-06-24 4:11PM EDT | 275.00 | 19.22 | 18.92 | 19.23 | +8.70 | +82.70% | 282 | 416 | 0.00% |
QQQ220627C00276000 | 2022-06-24 3:18PM EDT | 276.00 | 16.69 | 17.93 | 18.24 | +7.12 | +74.40% | 137 | 215 | 0.00% |
QQQ220627C00277000 | 2022-06-24 3:48PM EDT | 277.00 | 16.01 | 16.94 | 17.25 | +8.13 | +103.17% | 95 | 547 | 0.00% |
QQQ220627C00278000 | 2022-06-24 3:45PM EDT | 278.00 | 15.03 | 15.95 | 16.27 | +7.37 | +96.21% | 99 | 457 | 0.00% |
QQQ220627C00279000 | 2022-06-24 4:11PM EDT | 279.00 | 15.28 | 14.96 | 15.28 | +8.16 | +114.61% | 212 | 579 | 0.00% |
QQQ220627C00280000 | 2022-06-24 4:14PM EDT | 280.00 | 14.20 | 13.98 | 14.30 | +7.66 | +117.13% | 595 | 961 | 0.00% |
QQQ220627C00281000 | 2022-06-24 3:33PM EDT | 281.00 | 11.70 | 13.00 | 13.32 | +6.35 | +118.69% | 842 | 1,412 | 0.00% |
QQQ220627C00282000 | 2022-06-24 4:06PM EDT | 282.00 | 12.26 | 12.02 | 12.36 | +7.41 | +152.78% | 1,394 | 1,617 | 0.00% |
QQQ220627C00283000 | 2022-06-24 4:12PM EDT | 283.00 | 11.31 | 11.05 | 11.40 | +7.21 | +175.85% | 675 | 1,265 | 0.00% |
QQQ220627C00284000 | 2022-06-24 4:05PM EDT | 284.00 | 10.47 | 10.10 | 10.45 | +6.90 | +193.28% | 985 | 1,520 | 0.00% |
QQQ220627C00285000 | 2022-06-24 4:10PM EDT | 285.00 | 9.55 | 9.15 | 9.51 | +6.51 | +214.14% | 2,002 | 2,801 | 0.00% |
QQQ220627C00286000 | 2022-06-24 4:06PM EDT | 286.00 | 8.64 | 8.24 | 8.59 | +6.07 | +236.19% | 1,806 | 1,329 | 0.00% |
QQQ220627C00287000 | 2022-06-24 4:07PM EDT | 287.00 | 7.68 | 7.32 | 7.63 | +5.52 | +255.56% | 1,685 | 752 | 16.41% |
QQQ220627C00288000 | 2022-06-24 4:12PM EDT | 288.00 | 6.68 | 6.56 | 6.87 | +4.90 | +275.28% | 4,030 | 1,938 | 24.32% |
QQQ220627C00289000 | 2022-06-24 4:08PM EDT | 289.00 | 5.94 | 5.62 | 6.05 | +4.53 | +321.28% | 3,578 | 1,041 | 25.44% |
QQQ220627C00290000 | 2022-06-24 4:14PM EDT | 290.00 | 5.00 | 4.98 | 5.15 | +3.83 | +327.35% | 10,573 | 2,449 | 24.12% |
QQQ220627C00291000 | 2022-06-24 4:13PM EDT | 291.00 | 4.34 | 4.11 | 4.41 | +3.43 | +376.92% | 9,657 | 1,430 | 24.71% |
QQQ220627C00292000 | 2022-06-24 4:13PM EDT | 292.00 | 3.64 | 3.54 | 3.66 | +2.90 | +391.89% | 19,203 | 1,025 | 24.27% |
QQQ220627C00293000 | 2022-06-24 4:14PM EDT | 293.00 | 2.96 | 2.90 | 3.01 | +2.39 | +419.30% | 18,779 | 1,097 | 24.29% |
QQQ220627C00294000 | 2022-06-24 4:14PM EDT | 294.00 | 2.39 | 2.36 | 2.44 | +1.96 | +455.81% | 13,199 | 1,775 | 24.41% |
QQQ220627C00295000 | 2022-06-24 4:14PM EDT | 295.00 | 1.90 | 1.86 | 1.93 | +1.57 | +475.76% | 36,469 | 12,282 | 24.34% |
QQQ220627C00296000 | 2022-06-24 4:14PM EDT | 296.00 | 1.45 | 1.42 | 1.46 | +1.17 | +417.86% | 13,048 | 345 | 23.88% |
QQQ220627C00297000 | 2022-06-24 4:14PM EDT | 297.00 | 1.07 | 1.06 | 1.10 | +0.82 | +328.00% | 5,752 | 1,246 | 23.80% |
QQQ220627C00298000 | 2022-06-24 4:14PM EDT | 298.00 | 0.78 | 0.77 | 0.81 | +0.63 | +420.00% | 3,307 | 293 | 23.78% |
QQQ220627C00299000 | 2022-06-24 4:14PM EDT | 299.00 | 0.57 | 0.53 | 0.57 | +0.44 | +338.46% | 2,969 | 204 | 23.54% |
QQQ220627C00300000 | 2022-06-24 4:14PM EDT | 300.00 | 0.38 | 0.38 | 0.40 | +0.28 | +280.00% | 27,784 | 21,107 | 23.54% |
QQQ220627C00301000 | 2022-06-24 4:14PM EDT | 301.00 | 0.25 | 0.25 | 0.27 | +0.15 | +150.00% | 2,413 | 274 | 23.49% |
QQQ220627C00302000 | 2022-06-24 4:14PM EDT | 302.00 | 0.18 | 0.16 | 0.19 | +0.10 | +125.00% | 2,507 | 320 | 23.78% |
QQQ220627C00303000 | 2022-06-24 4:14PM EDT | 303.00 | 0.12 | 0.11 | 0.13 | +0.07 | +140.00% | 577 | 208 | 24.02% |
QQQ220627C00304000 | 2022-06-24 4:14PM EDT | 304.00 | 0.09 | 0.08 | 0.10 | +0.04 | +80.00% | 1,355 | 212 | 24.90% |
QQQ220627C00305000 | 2022-06-24 4:07PM EDT | 305.00 | 0.08 | 0.06 | 0.08 | +0.04 | +100.00% | 1,203 | 548 | 25.88% |
QQQ220627C00306000 | 2022-06-24 4:14PM EDT | 306.00 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 830 | 500 | 27.25% |
QQQ220627C00307000 | 2022-06-24 4:03PM EDT | 307.00 | 0.04 | 0.04 | 0.06 | +0.01 | +33.33% | 1,251 | 212 | 28.42% |
QQQ220627C00308000 | 2022-06-24 3:14PM EDT | 308.00 | 0.02 | 0.04 | 0.06 | -0.02 | -50.00% | 211 | 107 | 30.27% |
QQQ220627C00309000 | 2022-06-24 3:57PM EDT | 309.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 772 | 129 | 30.27% |
QQQ220627C00310000 | 2022-06-24 4:08PM EDT | 310.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 1,097 | 1,691 | 32.03% |
QQQ220627C00311000 | 2022-06-24 4:09PM EDT | 311.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 222 | 87 | 33.59% |
QQQ220627C00312000 | 2022-06-24 4:13PM EDT | 312.00 | 0.03 | 0.02 | 0.03 | +0.02 | +200.00% | 495 | 178 | 33.99% |
QQQ220627C00313000 | 2022-06-24 3:09PM EDT | 313.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 81 | 89 | 35.55% |
QQQ220627C00314000 | 2022-06-24 4:06PM EDT | 314.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 1,446 | 1,614 | 37.31% |
QQQ220627C00315000 | 2022-06-24 3:59PM EDT | 315.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 413 | 343 | 37.11% |
QQQ220627C00316000 | 2022-06-24 4:13PM EDT | 316.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 53 | 268 | 35.94% |
QQQ220627C00317000 | 2022-06-24 4:06PM EDT | 317.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 221 | 358 | 39.84% |
QQQ220627C00318000 | 2022-06-24 4:07PM EDT | 318.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 130 | 225 | 41.41% |
QQQ220627C00319000 | 2022-06-24 4:10PM EDT | 319.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 29 | 169 | 42.97% |
QQQ220627C00320000 | 2022-06-24 9:30AM EDT | 320.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 279 | 41.41% |
QQQ220627C00321000 | 2022-06-22 9:36AM EDT | 321.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 100 | 156 | 42.97% |
QQQ220627C00322000 | 2022-06-13 11:52AM EDT | 322.00 | 0.15 | 0.00 | 0.02 | 0.00 | - | 2 | 80 | 47.66% |
QQQ220627C00323000 | 2022-06-22 2:51PM EDT | 323.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 193 | 49.22% |
QQQ220627C00324000 | 2022-06-22 1:23PM EDT | 324.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 142 | 50.39% |
QQQ220627C00325000 | 2022-06-22 3:24PM EDT | 325.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 702 | 48.44% |
QQQ220627C00326000 | 2022-06-21 2:30PM EDT | 326.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 45 | 50.00% |
QQQ220627C00327000 | 2022-06-22 11:13AM EDT | 327.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 72 | 50.78% |
QQQ220627C00328000 | 2022-06-22 11:14AM EDT | 328.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 51 | 52.34% |
QQQ220627C00329000 | 2022-06-16 11:45AM EDT | 329.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 33 | 50.00% |
QQQ220627C00330000 | 2022-06-22 12:59PM EDT | 330.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 299 | 51.56% |
QQQ220627C00331000 | 2022-06-10 9:53AM EDT | 331.00 | 0.20 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 53.13% |
QQQ220627C00332000 | 2022-06-16 10:18AM EDT | 332.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 139 | 53.13% |
QQQ220627C00333000 | 2022-06-16 10:17AM EDT | 333.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 25 | 54.69% |
QQQ220627C00334000 | 2022-06-10 11:35AM EDT | 334.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | 1 | 20 | 56.25% |
QQQ220627C00335000 | 2022-06-15 3:54PM EDT | 335.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 11 | 1,971 | 57.81% |
QQQ220627C00336000 | 2022-06-07 11:13AM EDT | 336.00 | 0.64 | 0.00 | 0.01 | 0.00 | - | 1 | 19 | 59.38% |
QQQ220627C00338000 | 2022-06-07 10:05AM EDT | 338.00 | 0.42 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 60.94% |
QQQ220627C00340000 | 2022-06-21 3:49PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 297 | 64.06% |
QQQ220627C00345000 | 2022-06-15 3:54PM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 225 | 68.75% |
QQQ220627C00350000 | 2022-06-22 12:23PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 73 | 75.00% |
QQQ220627C00360000 | 2022-06-14 1:39PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 87.50% |
QQQ220627C00370000 | 2022-06-15 10:45AM EDT | 370.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 96.88% |
Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
---|---|---|---|---|---|---|---|---|---|---|
QQQ220627P00205000 | 2022-06-21 1:20PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 604 | 624 | 153.13% |
QQQ220627P00210000 | 2022-06-17 2:26PM EDT | 210.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 56 | 66 | 143.75% |
QQQ220627P00215000 | 2022-06-22 11:57AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 93 | 134.38% |
QQQ220627P00220000 | 2022-06-23 10:45AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 269 | 125.00% |
QQQ220627P00225000 | 2022-06-23 9:43AM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 328 | 115.63% |
QQQ220627P00230000 | 2022-06-23 9:39AM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 14 | 598 | 106.25% |
QQQ220627P00231000 | 2022-06-21 11:01AM EDT | 231.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 106.25% |
QQQ220627P00235000 | 2022-06-23 9:30AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 340 | 96.88% |
QQQ220627P00238000 | 2022-06-17 11:05AM EDT | 238.00 | 0.42 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 93.75% |
QQQ220627P00240000 | 2022-06-24 1:02PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 1,368 | 90.63% |
QQQ220627P00241000 | 2022-06-17 11:15AM EDT | 241.00 | 0.49 | 0.00 | 0.01 | 0.00 | - | 6 | 5 | 87.50% |
QQQ220627P00243000 | 2022-06-24 1:56PM EDT | 243.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 13 | 84.38% |
QQQ220627P00244000 | 2022-06-23 10:54AM EDT | 244.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 82.81% |
QQQ220627P00245000 | 2022-06-23 3:41PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 188 | 81.25% |
QQQ220627P00246000 | 2022-06-22 3:30PM EDT | 246.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 16 | 79.69% |
QQQ220627P00247000 | 2022-06-23 12:19PM EDT | 247.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 34 | 35 | 78.13% |
QQQ220627P00248000 | 2022-06-23 3:43PM EDT | 248.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 473 | 76.56% |
QQQ220627P00249000 | 2022-06-24 11:25AM EDT | 249.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 40 | 37 | 75.00% |
QQQ220627P00250000 | 2022-06-24 4:06PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 201 | 728 | 71.88% |
QQQ220627P00251000 | 2022-06-24 11:06AM EDT | 251.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 5 | 6 | 71.88% |
QQQ220627P00252000 | 2022-06-24 12:47PM EDT | 252.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 85 | 68.75% |
QQQ220627P00253000 | 2022-06-24 1:22PM EDT | 253.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1 | 73 | 68.75% |
QQQ220627P00254000 | 2022-06-23 3:51PM EDT | 254.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 11 | 541 | 65.63% |
QQQ220627P00255000 | 2022-06-24 4:02PM EDT | 255.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 232 | 1,971 | 65.63% |
QQQ220627P00256000 | 2022-06-24 3:38PM EDT | 256.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 126 | 547 | 62.50% |
QQQ220627P00257000 | 2022-06-24 4:13PM EDT | 257.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 15 | 33 | 65.63% |
QQQ220627P00258000 | 2022-06-24 9:34AM EDT | 258.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 93 | 792 | 66.41% |
QQQ220627P00259000 | 2022-06-24 11:43AM EDT | 259.00 | 0.02 | 0.00 | 0.02 | -0.08 | -80.00% | 70 | 557 | 62.50% |
QQQ220627P00260000 | 2022-06-24 3:47PM EDT | 260.00 | 0.02 | 0.00 | 0.02 | -0.03 | -60.00% | 264 | 2,347 | 60.94% |
QQQ220627P00261000 | 2022-06-24 3:26PM EDT | 261.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 270 | 79 | 59.38% |
QQQ220627P00262000 | 2022-06-24 3:37PM EDT | 262.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 188 | 584 | 57.03% |
QQQ220627P00263000 | 2022-06-24 3:43PM EDT | 263.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 159 | 275 | 57.81% |
QQQ220627P00264000 | 2022-06-24 12:59PM EDT | 264.00 | 0.03 | 0.01 | 0.03 | -0.07 | -70.00% | 58 | 316 | 57.81% |
QQQ220627P00265000 | 2022-06-24 3:56PM EDT | 265.00 | 0.02 | 0.01 | 0.03 | -0.10 | -83.33% | 223 | 1,228 | 56.25% |
QQQ220627P00266000 | 2022-06-24 4:00PM EDT | 266.00 | 0.01 | 0.01 | 0.03 | -0.11 | -91.67% | 79 | 563 | 54.30% |
QQQ220627P00267000 | 2022-06-24 2:10PM EDT | 267.00 | 0.02 | 0.01 | 0.03 | -0.14 | -87.50% | 33 | 355 | 52.34% |
QQQ220627P00268000 | 2022-06-24 4:12PM EDT | 268.00 | 0.02 | 0.01 | 0.03 | -0.18 | -90.00% | 321 | 439 | 50.78% |
QQQ220627P00269000 | 2022-06-24 4:05PM EDT | 269.00 | 0.02 | 0.02 | 0.03 | -0.23 | -92.00% | 183 | 2,579 | 50.39% |
QQQ220627P00270000 | 2022-06-24 4:14PM EDT | 270.00 | 0.03 | 0.02 | 0.03 | -0.25 | -89.29% | 4,827 | 4,026 | 49.61% |
QQQ220627P00271000 | 2022-06-24 4:13PM EDT | 271.00 | 0.03 | 0.02 | 0.04 | -0.27 | -90.00% | 332 | 419 | 49.61% |
QQQ220627P00272000 | 2022-06-24 4:08PM EDT | 272.00 | 0.03 | 0.03 | 0.04 | -0.38 | -92.68% | 823 | 854 | 47.66% |
QQQ220627P00273000 | 2022-06-24 4:13PM EDT | 273.00 | 0.04 | 0.03 | 0.04 | -0.44 | -91.67% | 645 | 992 | 45.70% |
QQQ220627P00274000 | 2022-06-24 4:13PM EDT | 274.00 | 0.04 | 0.04 | 0.05 | -0.56 | -93.33% | 828 | 1,086 | 45.12% |
QQQ220627P00275000 | 2022-06-24 4:14PM EDT | 275.00 | 0.05 | 0.04 | 0.05 | -0.65 | -92.86% | 7,647 | 3,728 | 43.16% |
QQQ220627P00276000 | 2022-06-24 4:07PM EDT | 276.00 | 0.06 | 0.04 | 0.06 | -0.79 | -92.94% | 736 | 937 | 42.19% |
QQQ220627P00277000 | 2022-06-24 4:13PM EDT | 277.00 | 0.06 | 0.05 | 0.07 | -0.94 | -94.00% | 1,685 | 1,150 | 41.21% |
QQQ220627P00278000 | 2022-06-24 4:08PM EDT | 278.00 | 0.06 | 0.06 | 0.08 | -1.14 | -95.00% | 704 | 1,354 | 40.04% |
QQQ220627P00279000 | 2022-06-24 4:13PM EDT | 279.00 | 0.07 | 0.07 | 0.09 | -1.39 | -95.21% | 2,725 | 2,058 | 38.67% |
QQQ220627P00280000 | 2022-06-24 4:14PM EDT | 280.00 | 0.09 | 0.09 | 0.11 | -1.63 | -94.77% | 15,262 | 3,269 | 37.79% |
QQQ220627P00281000 | 2022-06-24 4:14PM EDT | 281.00 | 0.11 | 0.11 | 0.13 | -1.90 | -94.53% | 2,230 | 1,622 | 36.72% |
QQQ220627P00282000 | 2022-06-24 4:13PM EDT | 282.00 | 0.15 | 0.14 | 0.15 | -2.23 | -93.70% | 2,611 | 1,797 | 35.45% |
QQQ220627P00283000 | 2022-06-24 4:14PM EDT | 283.00 | 0.18 | 0.17 | 0.19 | -2.60 | -93.53% | 5,206 | 1,828 | 34.82% |
QQQ220627P00284000 | 2022-06-24 4:14PM EDT | 284.00 | 0.24 | 0.22 | 0.24 | -2.95 | -92.48% | 2,825 | 850 | 34.18% |
QQQ220627P00285000 | 2022-06-24 4:14PM EDT | 285.00 | 0.28 | 0.28 | 0.30 | -3.44 | -92.47% | 9,057 | 2,345 | 33.45% |
QQQ220627P00286000 | 2022-06-24 4:14PM EDT | 286.00 | 0.36 | 0.36 | 0.39 | -3.89 | -91.53% | 10,925 | 766 | 33.11% |
QQQ220627P00287000 | 2022-06-24 4:14PM EDT | 287.00 | 0.46 | 0.45 | 0.48 | -4.04 | -89.78% | 8,238 | 284 | 32.25% |
QQQ220627P00288000 | 2022-06-24 4:14PM EDT | 288.00 | 0.60 | 0.58 | 0.60 | -4.55 | -88.35% | 15,346 | 316 | 31.59% |
QQQ220627P00289000 | 2022-06-24 4:14PM EDT | 289.00 | 0.75 | 0.73 | 0.78 | -5.07 | -87.11% | 11,528 | 226 | 31.45% |
QQQ220627P00290000 | 2022-06-24 4:14PM EDT | 290.00 | 0.96 | 0.94 | 0.99 | -5.49 | -85.12% | 22,292 | 650 | 31.15% |
QQQ220627P00291000 | 2022-06-24 4:14PM EDT | 291.00 | 1.24 | 1.20 | 1.24 | -5.99 | -82.85% | 12,213 | 576 | 30.81% |
QQQ220627P00292000 | 2022-06-24 4:14PM EDT | 292.00 | 1.53 | 1.50 | 1.56 | -6.15 | -80.08% | 21,001 | 275 | 30.76% |
QQQ220627P00293000 | 2022-06-24 4:14PM EDT | 293.00 | 1.91 | 1.86 | 1.93 | -7.12 | -78.85% | 9,961 | 329 | 30.64% |
QQQ220627P00294000 | 2022-06-24 4:14PM EDT | 294.00 | 2.36 | 2.29 | 2.37 | -8.38 | -78.03% | 4,724 | 268 | 30.65% |
QQQ220627P00295000 | 2022-06-24 4:14PM EDT | 295.00 | 2.70 | 2.70 | 2.91 | -7.55 | -73.66% | 1,700 | 194 | 31.13% |
QQQ220627P00296000 | 2022-06-24 4:14PM EDT | 296.00 | 3.36 | 3.24 | 3.49 | -11.86 | -77.92% | 1,525 | 90 | 31.42% |
QQQ220627P00297000 | 2022-06-24 4:13PM EDT | 297.00 | 3.98 | 3.87 | 4.15 | -8.56 | -68.26% | 602 | 235 | 31.98% |
QQQ220627P00298000 | 2022-06-24 4:13PM EDT | 298.00 | 4.71 | 4.53 | 4.87 | -10.24 | -68.49% | 979 | 311 | 32.69% |
QQQ220627P00299000 | 2022-06-24 4:09PM EDT | 299.00 | 5.23 | 5.32 | 5.67 | -9.47 | -64.42% | 165 | 319 | 33.94% |
QQQ220627P00300000 | 2022-06-24 4:14PM EDT | 300.00 | 6.30 | 6.22 | 6.47 | -9.50 | -60.13% | 568 | 487 | 34.69% |
QQQ220627P00301000 | 2022-06-24 3:41PM EDT | 301.00 | 7.15 | 7.02 | 7.39 | -9.19 | -56.24% | 11 | 183 | 36.87% |
QQQ220627P00302000 | 2022-06-24 10:47AM EDT | 302.00 | 10.46 | 7.95 | 8.29 | -10.07 | -49.05% | 2 | 383 | 38.45% |
QQQ220627P00303000 | 2022-06-24 9:32AM EDT | 303.00 | 10.60 | 8.91 | 9.25 | -8.00 | -43.01% | 16 | 203 | 40.85% |
QQQ220627P00304000 | 2022-06-24 1:19PM EDT | 304.00 | 12.17 | 9.88 | 10.21 | -6.83 | -35.95% | 38 | 197 | 43.09% |
QQQ220627P00305000 | 2022-06-24 4:03PM EDT | 305.00 | 10.80 | 10.86 | 11.10 | -10.75 | -49.88% | 30 | 610 | 43.82% |
QQQ220627P00306000 | 2022-06-24 1:35PM EDT | 306.00 | 14.22 | 11.85 | 12.18 | -7.47 | -34.44% | 6 | 186 | 48.19% |
QQQ220627P00307000 | 2022-06-23 3:29PM EDT | 307.00 | 23.05 | 12.85 | 13.17 | 0.00 | - | 20 | 553 | 50.73% |
QQQ220627P00308000 | 2022-06-22 1:13PM EDT | 308.00 | 25.14 | 13.72 | 14.18 | 0.00 | - | 7 | 29 | 53.66% |
QQQ220627P00309000 | 2022-06-24 3:55PM EDT | 309.00 | 14.84 | 14.77 | 15.25 | -9.46 | -38.93% | 1 | 62 | 52.44% |
QQQ220627P00310000 | 2022-06-24 2:51PM EDT | 310.00 | 17.35 | 15.79 | 16.21 | -8.15 | -31.96% | 11 | 32 | 54.74% |
QQQ220627P00311000 | 2022-06-23 11:40AM EDT | 311.00 | 27.61 | 16.66 | 17.19 | 0.00 | - | 1 | 27 | 55.23% |
QQQ220627P00312000 | 2022-06-23 9:49AM EDT | 312.00 | 29.86 | 17.66 | 18.19 | 0.00 | - | 1 | 2 | 57.62% |
QQQ220627P00313000 | 2022-06-21 11:59AM EDT | 313.00 | 31.02 | 18.83 | 19.10 | 0.00 | - | 1 | 1 | 61.08% |
QQQ220627P00314000 | 2022-06-22 10:42AM EDT | 314.00 | 29.30 | 19.75 | 20.22 | 0.00 | - | 2 | 5 | 64.01% |
QQQ220627P00315000 | 2022-06-24 11:40AM EDT | 315.00 | 23.60 | 20.84 | 21.13 | -9.84 | -29.43% | 12 | 3 | 66.36% |
QQQ220627P00316000 | 2022-06-23 10:04AM EDT | 316.00 | 32.86 | 21.80 | 22.12 | 0.00 | - | 2 | 0 | 67.92% |
QQQ220627P00317000 | 2022-06-24 2:25PM EDT | 317.00 | 25.00 | 22.80 | 23.15 | +11.50 | +85.19% | 10 | 0 | 70.65% |
QQQ220627P00318000 | 2022-06-21 3:31PM EDT | 318.00 | 36.17 | 23.75 | 24.24 | 0.00 | - | 2 | 1 | 73.54% |
QQQ220627P00319000 | 2022-06-09 2:59PM EDT | 319.00 | 17.80 | 24.81 | 25.14 | 0.00 | - | 1 | 0 | 75.15% |
QQQ220627P00320000 | 2022-06-24 10:35AM EDT | 320.00 | 27.56 | 25.78 | 26.16 | -10.62 | -27.82% | 1 | 3 | 77.20% |
QQQ220627P00321000 | 2022-06-23 9:43AM EDT | 321.00 | 39.25 | 26.81 | 27.14 | 0.00 | - | 1 | 0 | 79.54% |
QQQ220627P00322000 | 2022-06-23 9:42AM EDT | 322.00 | 40.90 | 27.81 | 28.14 | 0.00 | - | 2 | 0 | 81.74% |
QQQ220627P00323000 | 2022-06-23 9:43AM EDT | 323.00 | 41.25 | 28.80 | 29.15 | 0.00 | - | 1 | 0 | 83.89% |
QQQ220627P00324000 | 2022-06-23 9:40AM EDT | 324.00 | 34.84 | 29.72 | 30.15 | -7.85 | -18.39% | 1 | 0 | 84.67% |
QQQ220627P00325000 | 2022-06-24 2:15PM EDT | 325.00 | 33.04 | 30.71 | 31.15 | +14.40 | +77.25% | 6 | 0 | 86.57% |
QQQ220627P00326000 | 2022-06-22 2:23PM EDT | 326.00 | 42.13 | 31.71 | 32.15 | 0.00 | - | 2 | 0 | 88.67% |
QQQ220627P00327000 | 2022-06-08 10:12AM EDT | 327.00 | 18.41 | 32.72 | 33.15 | 0.00 | - | - | 0 | 90.92% |
QQQ220627P00328000 | 2022-06-23 2:43PM EDT | 328.00 | 44.75 | 33.74 | 34.14 | 0.00 | - | 3 | 0 | 93.16% |
QQQ220627P00329000 | 2022-06-22 3:50PM EDT | 329.00 | 48.72 | 34.66 | 35.16 | 0.00 | - | 1 | 1 | 94.04% |
QQQ220627P00330000 | 2022-06-24 11:15AM EDT | 330.00 | 38.70 | 35.72 | 36.16 | -10.01 | -20.55% | 3 | 1 | 97.17% |
QQQ220627P00331000 | 2022-06-24 1:48PM EDT | 331.00 | 39.42 | 36.72 | 37.15 | -7.49 | -15.97% | 10 | 0 | 99.02% |
QQQ220627P00332000 | 2022-06-24 1:48PM EDT | 332.00 | 40.41 | 37.73 | 38.14 | -7.54 | -15.72% | 10 | 0 | 100.98% |
QQQ220627P00333000 | 2022-06-22 9:33AM EDT | 333.00 | 53.01 | 38.73 | 39.14 | 0.00 | - | 1 | 0 | 102.93% |
QQQ220627P00334000 | 2022-06-22 9:51AM EDT | 334.00 | 54.07 | 39.73 | 40.15 | 0.00 | - | 1 | 0 | 105.08% |
QQQ220627P00339000 | 2022-06-23 10:56AM EDT | 339.00 | 54.45 | 44.70 | 45.15 | 0.00 | - | 1 | 0 | 114.06% |
QQQ220627P00340000 | 2022-06-09 11:53AM EDT | 340.00 | 34.46 | 45.71 | 46.15 | 0.00 | - | 1 | 0 | 116.21% |
QQQ220627P00350000 | 2022-06-13 11:38AM EDT | 350.00 | 72.18 | 55.73 | 56.15 | 0.00 | - | 1 | 0 | 134.86% |