Italia markets open in 5 hours
Dow Jones
38.503,69 +263,71 (+0,69%) Nasdaq
15.696,64 +245,33 (+1,59%) Nikkei 225
38.197,47 +645,31 (+1,72%) EUR/USD
1,0712 +0,0008 (+0,07%) Bitcoin EUR
62.361,71 -42,53 (-0,07%) CMC Crypto 200
1.438,65 +23,89 (+1,69%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Opzioni d'acquistoper24 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424C00380000 | 2024-04-22 3:52PM EDT | 380.00 | 44.20 | 45.57 | 46.24 | +5.26 | +13.51% | 4 | 26 | 141.11% |
| QQQ240424C00384000 | 2024-04-22 3:08PM EDT | 384.00 | 36.27 | 41.57 | 42.24 | 0.00 | - | 1 | 1 | 130.62% |
| QQQ240424C00385000 | 2024-04-23 4:06PM EDT | 385.00 | 40.85 | 40.57 | 41.21 | -1.95 | -4.56% | 5 | 2 | 127.44% |
| QQQ240424C00386000 | 2024-04-23 9:49AM EDT | 386.00 | 36.17 | 39.57 | 40.24 | +6.22 | +20.77% | 40 | 4 | 125.39% |
| QQQ240424C00390000 | 2024-04-23 3:59PM EDT | 390.00 | 34.98 | 35.57 | 36.25 | +6.11 | +21.16% | 2 | 2 | 114.99% |
| QQQ240424C00395000 | 2024-04-22 10:55AM EDT | 395.00 | 30.00 | 30.58 | 31.25 | +10.23 | +51.75% | 1 | 1 | 101.90% |
| QQQ240424C00400000 | 2024-04-23 2:31PM EDT | 400.00 | 25.95 | 25.58 | 26.24 | +6.45 | +33.08% | 20 | 32 | 88.28% |
| QQQ240424C00401000 | 2024-04-22 3:01PM EDT | 401.00 | 20.08 | 24.58 | 25.24 | +0.73 | +3.77% | 3 | 24 | 85.60% |
| QQQ240424C00402000 | 2024-04-23 3:34PM EDT | 402.00 | 23.62 | 23.58 | 24.24 | +7.02 | +42.29% | 4 | 5 | 82.86% |
| QQQ240424C00404000 | 2024-04-23 2:34PM EDT | 404.00 | 22.10 | 21.58 | 22.24 | +10.13 | +84.63% | 24 | 1 | 77.39% |
| QQQ240424C00405000 | 2024-04-23 3:30PM EDT | 405.00 | 20.54 | 20.58 | 21.24 | +4.99 | +32.09% | 5 | 13 | 74.61% |
| QQQ240424C00406000 | 2024-04-23 4:04PM EDT | 406.00 | 19.94 | 19.58 | 20.25 | +6.85 | +52.33% | 19 | 119 | 71.97% |
| QQQ240424C00407000 | 2024-04-23 9:54AM EDT | 407.00 | 15.71 | 18.59 | 19.25 | +5.40 | +52.38% | 16 | 24 | 69.29% |
| QQQ240424C00408000 | 2024-04-23 10:48AM EDT | 408.00 | 16.03 | 17.59 | 18.25 | +3.49 | +27.83% | 3 | 16 | 66.46% |
| QQQ240424C00409000 | 2024-04-23 3:59PM EDT | 409.00 | 16.06 | 16.59 | 17.22 | +4.48 | +38.69% | 27 | 28 | 63.28% |
| QQQ240424C00410000 | 2024-04-23 4:12PM EDT | 410.00 | 15.90 | 15.66 | 16.25 | +6.80 | +74.73% | 322 | 59 | 61.52% |
| QQQ240424C00411000 | 2024-04-23 1:12PM EDT | 411.00 | 14.29 | 14.60 | 15.25 | +6.15 | +75.55% | 23 | 30 | 57.98% |
| QQQ240424C00412000 | 2024-04-23 3:18PM EDT | 412.00 | 13.70 | 13.61 | 14.26 | +6.41 | +87.93% | 36 | 135 | 55.27% |
| QQQ240424C00413000 | 2024-04-23 4:09PM EDT | 413.00 | 12.96 | 12.62 | 13.24 | +6.58 | +103.13% | 24 | 171 | 52.20% |
| QQQ240424C00414000 | 2024-04-23 4:09PM EDT | 414.00 | 11.95 | 11.84 | 12.07 | +6.34 | +113.01% | 165 | 474 | 51.86% |
| QQQ240424C00415000 | 2024-04-23 4:03PM EDT | 415.00 | 11.33 | 10.86 | 11.09 | +6.05 | +114.58% | 225 | 1,083 | 49.10% |
| QQQ240424C00416000 | 2024-04-23 4:00PM EDT | 416.00 | 9.24 | 9.86 | 10.11 | +5.04 | +120.00% | 586 | 1,307 | 46.27% |
| QQQ240424C00417000 | 2024-04-23 4:04PM EDT | 417.00 | 9.18 | 8.86 | 9.15 | +5.61 | +157.14% | 973 | 858 | 43.65% |
| QQQ240424C00418000 | 2024-04-23 4:09PM EDT | 418.00 | 7.97 | 7.91 | 8.20 | +5.02 | +170.17% | 1,229 | 2,005 | 41.11% |
| QQQ240424C00419000 | 2024-04-23 4:06PM EDT | 419.00 | 6.91 | 7.06 | 7.26 | +4.41 | +176.40% | 2,979 | 3,268 | 38.55% |
| QQQ240424C00420000 | 2024-04-23 4:14PM EDT | 420.00 | 6.19 | 6.19 | 6.37 | +4.19 | +209.50% | 3,485 | 2,326 | 36.50% |
| QQQ240424C00421000 | 2024-04-23 4:13PM EDT | 421.00 | 5.35 | 5.29 | 5.51 | +3.77 | +238.61% | 7,125 | 3,547 | 34.57% |
| QQQ240424C00422000 | 2024-04-23 4:14PM EDT | 422.00 | 4.56 | 4.41 | 4.65 | +3.32 | +267.74% | 10,128 | 3,003 | 32.30% |
| QQQ240424C00423000 | 2024-04-23 4:11PM EDT | 423.00 | 3.63 | 3.72 | 3.89 | +2.66 | +274.23% | 14,022 | 1,153 | 30.84% |
| QQQ240424C00424000 | 2024-04-23 4:14PM EDT | 424.00 | 3.10 | 3.06 | 3.15 | +2.35 | +313.33% | 20,536 | 3,084 | 29.10% |
| QQQ240424C00425000 | 2024-04-23 4:14PM EDT | 425.00 | 2.42 | 2.42 | 2.46 | +1.88 | +348.15% | 29,846 | 3,431 | 27.32% |
| QQQ240424C00426000 | 2024-04-23 4:14PM EDT | 426.00 | 1.88 | 1.84 | 1.88 | +1.49 | +382.05% | 29,983 | 1,587 | 26.05% |
| QQQ240424C00427000 | 2024-04-23 4:14PM EDT | 427.00 | 1.39 | 1.37 | 1.42 | +1.11 | +396.43% | 13,616 | 1,275 | 25.34% |
| QQQ240424C00428000 | 2024-04-23 4:14PM EDT | 428.00 | 1.01 | 0.99 | 1.02 | +0.81 | +405.00% | 13,617 | 2,435 | 24.46% |
| QQQ240424C00429000 | 2024-04-23 4:14PM EDT | 429.00 | 0.73 | 0.72 | 0.73 | +0.60 | +461.54% | 7,790 | 1,201 | 24.07% |
| QQQ240424C00430000 | 2024-04-23 4:14PM EDT | 430.00 | 0.49 | 0.48 | 0.50 | +0.39 | +390.00% | 27,762 | 3,702 | 23.63% |
| QQQ240424C00431000 | 2024-04-23 4:14PM EDT | 431.00 | 0.31 | 0.30 | 0.33 | +0.24 | +342.86% | 9,759 | 1,101 | 23.24% |
| QQQ240424C00432000 | 2024-04-23 4:14PM EDT | 432.00 | 0.20 | 0.20 | 0.22 | +0.14 | +233.33% | 6,068 | 859 | 23.15% |
| QQQ240424C00433000 | 2024-04-23 4:14PM EDT | 433.00 | 0.14 | 0.12 | 0.14 | +0.11 | +366.67% | 4,854 | 1,093 | 23.05% |
| QQQ240424C00434000 | 2024-04-23 4:14PM EDT | 434.00 | 0.08 | 0.08 | 0.09 | +0.04 | +100.00% | 13,765 | 467 | 23.05% |
| QQQ240424C00435000 | 2024-04-23 4:14PM EDT | 435.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 4,398 | 3,754 | 23.34% |
| QQQ240424C00436000 | 2024-04-23 4:12PM EDT | 436.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,821 | 435 | 23.63% |
| QQQ240424C00437000 | 2024-04-23 4:14PM EDT | 437.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 754 | 578 | 24.41% |
| QQQ240424C00438000 | 2024-04-23 4:11PM EDT | 438.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1,152 | 1,265 | 26.17% |
| QQQ240424C00439000 | 2024-04-23 4:07PM EDT | 439.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2,113 | 606 | 26.56% |
| QQQ240424C00440000 | 2024-04-23 4:04PM EDT | 440.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,336 | 862 | 28.13% |
| QQQ240424C00441000 | 2024-04-23 4:09PM EDT | 441.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 653 | 162 | 29.69% |
| QQQ240424C00442000 | 2024-04-23 3:56PM EDT | 442.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 92 | 2,195 | 31.25% |
| QQQ240424C00443000 | 2024-04-23 4:13PM EDT | 443.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,718 | 986 | 32.81% |
| QQQ240424C00444000 | 2024-04-23 4:10PM EDT | 444.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 202 | 499 | 34.38% |
| QQQ240424C00445000 | 2024-04-23 4:13PM EDT | 445.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 364 | 35.94% |
| QQQ240424C00446000 | 2024-04-23 3:30PM EDT | 446.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 2 | 50 | 37.50% |
| QQQ240424C00447000 | 2024-04-23 3:45PM EDT | 447.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 747 | 39.06% |
| QQQ240424C00448000 | 2024-04-23 2:16PM EDT | 448.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,496 | 37.50% |
| QQQ240424C00449000 | 2024-04-22 2:23PM EDT | 449.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 54 | 1,463 | 42.19% |
| QQQ240424C00450000 | 2024-04-23 3:08PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 3,340 | 40.63% |
| QQQ240424C00451000 | 2024-04-22 9:50AM EDT | 451.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 69 | 71 | 42.19% |
| QQQ240424C00452000 | 2024-04-23 9:31AM EDT | 452.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 757 | 46.48% |
| QQQ240424C00453000 | 2024-04-19 3:19PM EDT | 453.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 98 | 44.53% |
| QQQ240424C00454000 | 2024-04-18 3:49PM EDT | 454.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,975 | 803 | 46.09% |
| QQQ240424C00455000 | 2024-04-19 9:45AM EDT | 455.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 85 | 47.66% |
| QQQ240424C00456000 | 2024-04-18 2:07PM EDT | 456.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 241 | 48.44% |
| QQQ240424C00457000 | 2024-04-22 9:30AM EDT | 457.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 120 | 50.00% |
| QQQ240424C00458000 | 2024-04-23 2:29PM EDT | 458.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 35 | 82 | 51.56% |
| QQQ240424C00459000 | 2024-04-19 4:05PM EDT | 459.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 63 | 50.00% |
| QQQ240424C00460000 | 2024-04-19 1:04PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,120 | 50.00% |
| QQQ240424C00461000 | 2024-04-19 4:08PM EDT | 461.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 166 | 173 | 51.56% |
| QQQ240424C00462000 | 2024-04-17 9:42AM EDT | 462.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 71 | 53.13% |
| QQQ240424C00463000 | 2024-04-16 2:39PM EDT | 463.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 11 | 54.69% |
| QQQ240424C00464000 | 2024-04-16 9:57AM EDT | 464.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | - | 1 | 56.25% |
| QQQ240424C00465000 | 2024-04-17 3:18PM EDT | 465.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 6 | 56.25% |
| QQQ240424C00466000 | 2024-04-15 10:53AM EDT | 466.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 4 | 57.81% |
| QQQ240424C00468000 | 2024-04-18 3:43PM EDT | 468.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 41 | 60.94% |
| QQQ240424C00470000 | 2024-04-19 11:05AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 518 | 62.50% |
| QQQ240424C00471000 | 2024-04-19 10:22AM EDT | 471.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 192 | 64.06% |
| QQQ240424C00472000 | 2024-04-22 10:50AM EDT | 472.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 65.63% |
| QQQ240424C00473000 | 2024-04-12 10:40AM EDT | 473.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 67.19% |
| QQQ240424C00474000 | 2024-04-22 10:50AM EDT | 474.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 9 | 68.75% |
| QQQ240424C00483000 | 2024-04-17 11:48AM EDT | 483.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 1 | 78.13% |
| QQQ240424C00486000 | 2024-04-17 11:48AM EDT | 486.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 1 | 81.25% |
| QQQ240424C00490000 | 2024-04-11 3:21PM EDT | 490.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 4 | 87.50% |
Opzioni di venditaper24 aprile 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240424P00374000 | 2024-04-22 11:31AM EDT | 374.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 19 | 410 | 79.69% |
| QQQ240424P00375000 | 2024-04-23 9:30AM EDT | 375.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 28 | 78.13% |
| QQQ240424P00376000 | 2024-04-19 9:44AM EDT | 376.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | 15 | 182 | 76.56% |
| QQQ240424P00377000 | 2024-04-22 12:14PM EDT | 377.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 320 | 461 | 75.00% |
| QQQ240424P00379000 | 2024-04-23 4:09PM EDT | 379.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 646 | 71.88% |
| QQQ240424P00380000 | 2024-04-23 4:09PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 494 | 647 | 70.31% |
| QQQ240424P00381000 | 2024-04-23 10:34AM EDT | 381.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 60 | 263 | 68.75% |
| QQQ240424P00382000 | 2024-04-23 10:40AM EDT | 382.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 205 | 255 | 67.19% |
| QQQ240424P00383000 | 2024-04-23 12:31PM EDT | 383.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 748 | 293 | 65.63% |
| QQQ240424P00384000 | 2024-04-23 12:25PM EDT | 384.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 677 | 118 | 64.06% |
| QQQ240424P00385000 | 2024-04-23 3:56PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 1,250 | 124 | 62.50% |
| QQQ240424P00386000 | 2024-04-23 3:57PM EDT | 386.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 562 | 340 | 60.94% |
| QQQ240424P00387000 | 2024-04-23 3:53PM EDT | 387.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 166 | 43 | 59.38% |
| QQQ240424P00388000 | 2024-04-23 1:29PM EDT | 388.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 57.81% |
| QQQ240424P00389000 | 2024-04-23 1:58PM EDT | 389.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 79 | 56.25% |
| QQQ240424P00390000 | 2024-04-22 4:00PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,244 | 574 | 56.25% |
| QQQ240424P00391000 | 2024-04-23 9:59AM EDT | 391.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 270 | 53.13% |
| QQQ240424P00392000 | 2024-04-23 12:11PM EDT | 392.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 307 | 53.13% |
| QQQ240424P00393000 | 2024-04-23 4:08PM EDT | 393.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 74 | 50.00% |
| QQQ240424P00394000 | 2024-04-23 4:08PM EDT | 394.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 16 | 101 | 53.13% |
| QQQ240424P00395000 | 2024-04-23 4:12PM EDT | 395.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 37 | 140 | 50.78% |
| QQQ240424P00396000 | 2024-04-23 4:14PM EDT | 396.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 16 | 313 | 51.56% |
| QQQ240424P00397000 | 2024-04-23 9:49AM EDT | 397.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 232 | 50.00% |
| QQQ240424P00398000 | 2024-04-23 3:28PM EDT | 398.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 20 | 550 | 50.00% |
| QQQ240424P00399000 | 2024-04-23 1:45PM EDT | 399.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 964 | 273 | 48.05% |
| QQQ240424P00400000 | 2024-04-23 3:52PM EDT | 400.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 1,043 | 1,843 | 46.48% |
| QQQ240424P00401000 | 2024-04-23 4:07PM EDT | 401.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 225 | 673 | 44.53% |
| QQQ240424P00402000 | 2024-04-23 3:56PM EDT | 402.00 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,003 | 976 | 42.97% |
| QQQ240424P00403000 | 2024-04-23 4:01PM EDT | 403.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 1,434 | 1,640 | 41.41% |
| QQQ240424P00404000 | 2024-04-23 4:01PM EDT | 404.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 757 | 1,919 | 39.84% |
| QQQ240424P00405000 | 2024-04-23 4:14PM EDT | 405.00 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 554 | 877 | 37.89% |
| QQQ240424P00406000 | 2024-04-23 4:07PM EDT | 406.00 | 0.02 | 0.01 | 0.02 | -0.13 | -86.67% | 1,211 | 1,594 | 36.33% |
| QQQ240424P00407000 | 2024-04-23 4:12PM EDT | 407.00 | 0.02 | 0.01 | 0.02 | -0.18 | -90.00% | 717 | 2,611 | 34.38% |
| QQQ240424P00408000 | 2024-04-23 4:12PM EDT | 408.00 | 0.01 | 0.01 | 0.02 | -0.26 | -96.30% | 641 | 1,038 | 32.81% |
| QQQ240424P00409000 | 2024-04-23 4:14PM EDT | 409.00 | 0.02 | 0.01 | 0.02 | -0.33 | -94.29% | 1,143 | 1,867 | 30.86% |
| QQQ240424P00410000 | 2024-04-23 4:14PM EDT | 410.00 | 0.01 | 0.01 | 0.02 | -0.44 | -97.78% | 3,913 | 1,642 | 29.30% |
| QQQ240424P00411000 | 2024-04-23 4:14PM EDT | 411.00 | 0.02 | 0.02 | 0.03 | -0.57 | -96.61% | 2,298 | 2,205 | 29.10% |
| QQQ240424P00412000 | 2024-04-23 4:14PM EDT | 412.00 | 0.02 | 0.02 | 0.03 | -0.73 | -97.33% | 3,381 | 2,359 | 27.34% |
| QQQ240424P00413000 | 2024-04-23 4:14PM EDT | 413.00 | 0.04 | 0.03 | 0.04 | -0.88 | -95.65% | 3,588 | 1,511 | 26.56% |
| QQQ240424P00414000 | 2024-04-23 4:14PM EDT | 414.00 | 0.04 | 0.04 | 0.05 | -1.11 | -96.52% | 6,385 | 2,168 | 25.39% |
| QQQ240424P00415000 | 2024-04-23 4:14PM EDT | 415.00 | 0.06 | 0.05 | 0.06 | -1.33 | -95.68% | 7,607 | 1,425 | 24.22% |
| QQQ240424P00416000 | 2024-04-23 4:14PM EDT | 416.00 | 0.07 | 0.07 | 0.09 | -1.59 | -95.78% | 5,286 | 2,297 | 23.83% |
| QQQ240424P00417000 | 2024-04-23 4:14PM EDT | 417.00 | 0.12 | 0.11 | 0.12 | -2.00 | -94.34% | 12,410 | 2,084 | 23.00% |
| QQQ240424P00418000 | 2024-04-23 4:14PM EDT | 418.00 | 0.15 | 0.15 | 0.17 | -2.40 | -94.12% | 12,828 | 2,463 | 22.41% |
| QQQ240424P00419000 | 2024-04-23 4:14PM EDT | 419.00 | 0.23 | 0.22 | 0.24 | -2.69 | -92.12% | 13,878 | 1,304 | 21.83% |
| QQQ240424P00420000 | 2024-04-23 4:14PM EDT | 420.00 | 0.33 | 0.32 | 0.33 | -3.16 | -90.54% | 25,636 | 2,017 | 21.14% |
| QQQ240424P00421000 | 2024-04-23 4:14PM EDT | 421.00 | 0.46 | 0.46 | 0.47 | -3.64 | -88.78% | 20,492 | 1,412 | 20.70% |
| QQQ240424P00422000 | 2024-04-23 4:14PM EDT | 422.00 | 0.63 | 0.61 | 0.63 | -4.06 | -86.57% | 39,302 | 460 | 19.83% |
| QQQ240424P00423000 | 2024-04-23 4:14PM EDT | 423.00 | 0.84 | 0.83 | 0.86 | -4.53 | -84.36% | 39,710 | 381 | 19.19% |
| QQQ240424P00424000 | 2024-04-23 4:14PM EDT | 424.00 | 1.16 | 1.13 | 1.18 | -5.14 | -81.59% | 49,081 | 2,253 | 18.73% |
| QQQ240424P00425000 | 2024-04-23 4:14PM EDT | 425.00 | 1.50 | 1.50 | 1.52 | -5.53 | -78.66% | 37,452 | 1,060 | 17.52% |
| QQQ240424P00426000 | 2024-04-23 4:14PM EDT | 426.00 | 1.93 | 1.92 | 1.97 | -5.87 | -75.26% | 13,965 | 5,313 | 16.41% |
| QQQ240424P00427000 | 2024-04-23 4:12PM EDT | 427.00 | 2.50 | 2.43 | 2.51 | -6.16 | -71.13% | 4,098 | 5,063 | 14.92% |
| QQQ240424P00428000 | 2024-04-23 4:14PM EDT | 428.00 | 3.10 | 3.02 | 3.13 | -4.70 | -60.26% | 1,027 | 807 | 12.28% |
| QQQ240424P00429000 | 2024-04-23 4:14PM EDT | 429.00 | 3.79 | 3.70 | 3.94 | -6.26 | -62.29% | 1,049 | 198 | 8.20% |
| QQQ240424P00430000 | 2024-04-23 4:14PM EDT | 430.00 | 4.55 | 4.44 | 4.74 | -6.93 | -60.37% | 3,513 | 505 | 0.00% |
| QQQ240424P00431000 | 2024-04-23 4:13PM EDT | 431.00 | 5.51 | 5.29 | 5.52 | -6.97 | -55.85% | 542 | 49 | 0.00% |
| QQQ240424P00432000 | 2024-04-23 4:10PM EDT | 432.00 | 6.44 | 6.16 | 6.41 | -7.23 | -52.89% | 138 | 180 | 0.00% |
| QQQ240424P00433000 | 2024-04-23 3:56PM EDT | 433.00 | 8.08 | 7.09 | 7.40 | -8.29 | -50.64% | 441 | 4 | 0.00% |
| QQQ240424P00434000 | 2024-04-23 3:51PM EDT | 434.00 | 9.20 | 8.03 | 8.36 | -8.16 | -47.00% | 468 | 5 | 0.00% |
| QQQ240424P00435000 | 2024-04-23 3:30PM EDT | 435.00 | 9.57 | 9.03 | 9.33 | -7.90 | -45.22% | 61 | 67 | 0.00% |
| QQQ240424P00436000 | 2024-04-23 3:30PM EDT | 436.00 | 10.60 | 9.83 | 10.46 | -10.62 | -50.05% | 3 | 0 | 0.00% |
| QQQ240424P00437000 | 2024-04-23 10:04AM EDT | 437.00 | 11.17 | 10.83 | 11.46 | -7.63 | -40.59% | 6 | 0 | 0.00% |
| QQQ240424P00438000 | 2024-04-23 3:18PM EDT | 438.00 | 12.45 | 11.83 | 12.46 | -7.48 | -37.53% | 14 | 1 | 0.00% |
| QQQ240424P00439000 | 2024-04-19 4:12PM EDT | 439.00 | 14.00 | 12.83 | 13.46 | -10.52 | -42.90% | 2 | 0 | 0.00% |
| QQQ240424P00440000 | 2024-04-23 9:51AM EDT | 440.00 | 18.40 | 13.83 | 14.46 | -1.78 | -8.82% | 1 | 0 | 0.00% |
| QQQ240424P00441000 | 2024-04-22 3:23PM EDT | 441.00 | 21.47 | 14.83 | 15.46 | 0.00 | - | 81 | 0 | 0.00% |
| QQQ240424P00442000 | 2024-04-22 3:23PM EDT | 442.00 | 22.28 | 15.83 | 16.46 | 0.00 | - | 167 | 0 | 0.00% |
| QQQ240424P00443000 | 2024-04-22 3:23PM EDT | 443.00 | 23.49 | 16.83 | 17.46 | 0.00 | - | 79 | 0 | 0.00% |
| QQQ240424P00444000 | 2024-04-22 3:23PM EDT | 444.00 | 18.84 | 17.83 | 18.43 | -5.50 | -22.60% | 11 | 10 | 0.00% |
| QQQ240424P00445000 | 2024-04-23 4:01PM EDT | 445.00 | 19.51 | 18.83 | 19.46 | -10.78 | -35.59% | 2 | 2 | 0.00% |
| QQQ240424P00446000 | 2024-04-23 1:13PM EDT | 446.00 | 21.64 | 19.83 | 20.46 | +2.39 | +12.42% | 1 | 0 | 0.00% |
| QQQ240424P00447000 | 2024-04-18 11:24AM EDT | 447.00 | 19.05 | 20.80 | 21.46 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240424P00448000 | 2024-04-19 10:10AM EDT | 448.00 | 27.30 | 21.80 | 22.46 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240424P00449000 | 2024-04-15 10:36AM EDT | 449.00 | 27.56 | 22.80 | 23.46 | +16.89 | +158.29% | 1 | 0 | 0.00% |
| QQQ240424P00450000 | 2024-04-15 3:09PM EDT | 450.00 | 19.10 | 23.80 | 24.46 | 0.00 | - | 27 | 0 | 0.00% |
| QQQ240424P00475000 | 2024-04-15 2:51PM EDT | 475.00 | 43.85 | 48.80 | 49.45 | 0.00 | - | - | 0 | 0.00% |
| QQQ240424P00481000 | 2024-04-15 11:49AM EDT | 481.00 | 42.55 | 54.80 | 55.45 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.