Italia markets closed
FTSE MIB
33.746,66 -549,65 (-1,60%) Dow Jones
37.903,29 +87,37 (+0,23%) Nasdaq
15.605,48 -52,34 (-0,33%) Nikkei 225
38.274,05 -131,61 (-0,34%) Petrolio
79,13 -2,80 (-3,42%) Bitcoin EUR
53.846,73 -2.357,61 (-4,19%)
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'acquistoper1 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240501C00380000 | 2024-05-01 3:12PM EDT | 380.00 | 48.91 | 40.79 | 42.22 | +1.08 | +2.26% | 35 | 21 | 127.83% |
| QQQ240501C00396000 | 2024-04-22 3:34PM EDT | 396.00 | 24.42 | 24.79 | 26.24 | 0.00 | - | - | 2 | 86.82% |
| QQQ240501C00399000 | 2024-04-25 10:16AM EDT | 399.00 | 22.46 | 21.79 | 23.22 | 0.00 | - | - | 1 | 78.22% |
| QQQ240501C00400000 | 2024-05-01 3:32PM EDT | 400.00 | 27.61 | 20.79 | 22.25 | +2.91 | +11.78% | 178 | 432 | 76.37% |
| QQQ240501C00406000 | 2024-05-01 1:12PM EDT | 406.00 | 15.31 | 14.76 | 16.21 | -9.91 | -39.29% | 3 | 7 | 58.89% |
| QQQ240501C00408000 | 2024-05-01 1:44PM EDT | 408.00 | 15.00 | 12.76 | 14.21 | -8.49 | -36.14% | 4 | 7 | 53.27% |
| QQQ240501C00409000 | 2024-04-30 12:29PM EDT | 409.00 | 20.51 | 11.76 | 13.21 | 0.00 | - | 10 | 5 | 50.39% |
| QQQ240501C00410000 | 2024-05-01 3:59PM EDT | 410.00 | 12.12 | 12.02 | 12.21 | -2.52 | -17.21% | 97 | 113 | 47.51% |
| QQQ240501C00411000 | 2024-05-01 3:18PM EDT | 411.00 | 18.35 | 11.02 | 11.21 | +3.93 | +27.25% | 8 | 20 | 44.58% |
| QQQ240501C00412000 | 2024-05-01 2:33PM EDT | 412.00 | 11.46 | 10.02 | 10.24 | -1.86 | -13.96% | 106 | 108 | 42.24% |
| QQQ240501C00413000 | 2024-05-01 3:53PM EDT | 413.00 | 9.20 | 9.02 | 9.26 | -5.54 | -37.58% | 66 | 25 | 39.58% |
| QQQ240501C00414000 | 2024-05-01 3:49PM EDT | 414.00 | 10.61 | 8.02 | 8.24 | -0.68 | -6.02% | 713 | 307 | 36.11% |
| QQQ240501C00415000 | 2024-05-01 3:58PM EDT | 415.00 | 6.58 | 7.02 | 7.24 | -4.27 | -39.35% | 438 | 536 | 32.96% |
| QQQ240501C00416000 | 2024-05-01 4:14PM EDT | 416.00 | 6.08 | 6.02 | 6.22 | -2.41 | -28.39% | 727 | 146 | 29.40% |
| QQQ240501C00417000 | 2024-05-01 4:04PM EDT | 417.00 | 5.39 | 5.02 | 5.23 | -3.00 | -35.76% | 763 | 224 | 26.22% |
| QQQ240501C00418000 | 2024-05-01 4:04PM EDT | 418.00 | 4.40 | 4.02 | 4.22 | -3.73 | -45.88% | 934 | 371 | 22.61% |
| QQQ240501C00419000 | 2024-05-01 3:55PM EDT | 419.00 | 3.25 | 3.02 | 3.22 | -3.12 | -48.98% | 2,112 | 235 | 18.97% |
| QQQ240501C00420000 | 2024-05-01 4:14PM EDT | 420.00 | 2.12 | 2.04 | 2.21 | -3.18 | -60.00% | 10,217 | 896 | 14.94% |
| QQQ240501C00421000 | 2024-05-01 4:12PM EDT | 421.00 | 1.10 | 1.04 | 1.22 | -3.37 | -75.39% | 19,753 | 833 | 10.65% |
| QQQ240501C00422000 | 2024-05-01 4:14PM EDT | 422.00 | 0.33 | 0.29 | 0.35 | -3.56 | -91.52% | 63,500 | 655 | 6.32% |
| QQQ240501C00423000 | 2024-05-01 4:14PM EDT | 423.00 | 0.02 | 0.02 | 0.04 | -3.21 | -99.38% | 63,328 | 1,096 | 4.83% |
| QQQ240501C00424000 | 2024-05-01 4:14PM EDT | 424.00 | 0.01 | 0.00 | 0.01 | -2.93 | -99.66% | 66,433 | 889 | 5.47% |
| QQQ240501C00425000 | 2024-05-01 4:14PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -2.38 | -99.58% | 79,233 | 2,478 | 7.42% |
| QQQ240501C00426000 | 2024-05-01 4:10PM EDT | 426.00 | 0.01 | 0.00 | 0.01 | -1.93 | -99.48% | 58,442 | 2,348 | 9.18% |
| QQQ240501C00427000 | 2024-05-01 4:10PM EDT | 427.00 | 0.01 | 0.00 | 0.01 | -1.50 | -99.34% | 43,214 | 3,024 | 10.94% |
| QQQ240501C00428000 | 2024-05-01 4:08PM EDT | 428.00 | 0.01 | 0.00 | 0.01 | -1.19 | -99.17% | 50,707 | 5,083 | 12.50% |
| QQQ240501C00429000 | 2024-05-01 4:12PM EDT | 429.00 | 0.01 | 0.00 | 0.01 | -0.98 | -98.99% | 54,127 | 3,043 | 14.45% |
| QQQ240501C00430000 | 2024-05-01 4:07PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.71 | -98.61% | 72,976 | 7,194 | 16.02% |
| QQQ240501C00431000 | 2024-05-01 4:04PM EDT | 431.00 | 0.01 | 0.00 | 0.01 | -0.52 | -98.11% | 28,506 | 2,574 | 17.58% |
| QQQ240501C00432000 | 2024-05-01 4:11PM EDT | 432.00 | 0.01 | 0.00 | 0.01 | -0.38 | -97.44% | 27,117 | 4,289 | 19.14% |
| QQQ240501C00433000 | 2024-05-01 4:14PM EDT | 433.00 | 0.01 | 0.00 | 0.01 | -0.25 | -96.15% | 27,955 | 10,078 | 20.70% |
| QQQ240501C00434000 | 2024-05-01 3:53PM EDT | 434.00 | 0.01 | 0.00 | 0.01 | -0.19 | -95.00% | 5,717 | 4,969 | 22.27% |
| QQQ240501C00435000 | 2024-05-01 4:13PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 9,311 | 6,108 | 23.83% |
| QQQ240501C00436000 | 2024-05-01 3:59PM EDT | 436.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 6,577 | 6,358 | 25.39% |
| QQQ240501C00437000 | 2024-05-01 4:06PM EDT | 437.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 4,167 | 2,823 | 26.95% |
| QQQ240501C00438000 | 2024-05-01 3:23PM EDT | 438.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4,732 | 3,804 | 28.13% |
| QQQ240501C00439000 | 2024-05-01 4:00PM EDT | 439.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,386 | 1,458 | 29.69% |
| QQQ240501C00440000 | 2024-05-01 3:51PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 852 | 2,075 | 31.25% |
| QQQ240501C00441000 | 2024-05-01 3:12PM EDT | 441.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 287 | 1,631 | 32.81% |
| QQQ240501C00442000 | 2024-05-01 4:14PM EDT | 442.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 638 | 8,931 | 34.38% |
| QQQ240501C00443000 | 2024-05-01 3:00PM EDT | 443.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 105 | 629 | 35.94% |
| QQQ240501C00444000 | 2024-05-01 3:35PM EDT | 444.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 22 | 1,144 | 37.50% |
| QQQ240501C00445000 | 2024-05-01 1:43PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 26 | 2,677 | 39.06% |
| QQQ240501C00446000 | 2024-05-01 3:28PM EDT | 446.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 26 | 1,020 | 39.84% |
| QQQ240501C00447000 | 2024-05-01 4:07PM EDT | 447.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4 | 873 | 41.41% |
| QQQ240501C00448000 | 2024-05-01 3:28PM EDT | 448.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 19 | 1,032 | 42.97% |
| QQQ240501C00449000 | 2024-05-01 1:01PM EDT | 449.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 200 | 1,100 | 44.53% |
| QQQ240501C00450000 | 2024-05-01 11:25AM EDT | 450.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 201 | 8,094 | 45.31% |
| QQQ240501C00451000 | 2024-05-01 12:45PM EDT | 451.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 127 | 46.88% |
| QQQ240501C00452000 | 2024-04-30 3:51PM EDT | 452.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 913 | 955 | 48.44% |
| QQQ240501C00453000 | 2024-04-30 3:54PM EDT | 453.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 159 | 130 | 50.00% |
| QQQ240501C00454000 | 2024-05-01 11:34AM EDT | 454.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 624 | 51.56% |
| QQQ240501C00455000 | 2024-04-30 4:08PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 727 | 932 | 50.00% |
| QQQ240501C00456000 | 2024-04-30 4:14PM EDT | 456.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1,025 | 1,014 | 50.00% |
| QQQ240501C00457000 | 2024-04-30 4:09PM EDT | 457.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 206 | 51.56% |
| QQQ240501C00458000 | 2024-04-30 4:09PM EDT | 458.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 130 | 53.13% |
| QQQ240501C00459000 | 2024-04-29 4:04PM EDT | 459.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 151 | 54.69% |
| QQQ240501C00460000 | 2024-04-29 2:33PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 109 | 165 | 56.25% |
| QQQ240501C00464000 | 2024-04-29 11:08AM EDT | 464.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 180 | 60.94% |
| QQQ240501C00465000 | 2024-04-26 2:31PM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 191 | 191 | 62.50% |
| QQQ240501C00466000 | 2024-04-30 3:55PM EDT | 466.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 312 | 62.50% |
| QQQ240501C00467000 | 2024-04-23 3:46PM EDT | 467.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 64.06% |
| QQQ240501C00468000 | 2024-05-01 1:59PM EDT | 468.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 2 | 65.63% |
| QQQ240501C00470000 | 2024-04-30 4:13PM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 68.75% |
| QQQ240501C00480000 | 2024-04-17 11:47AM EDT | 480.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 79.69% |
Opzioni di venditaper1 maggio 2024
| Codice | Data ultimo scambio | Prezzo d'esercizio | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240501P00354000 | 2024-04-25 2:10PM EDT | 354.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 167 | 106.25% |
| QQQ240501P00356000 | 2024-04-26 1:42PM EDT | 356.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 40 | 103.13% |
| QQQ240501P00357000 | 2024-04-26 1:42PM EDT | 357.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 41 | 100.00% |
| QQQ240501P00358000 | 2024-04-25 9:45AM EDT | 358.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 12 | 98.44% |
| QQQ240501P00359000 | 2024-04-25 3:39PM EDT | 359.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 15 | 96.88% |
| QQQ240501P00360000 | 2024-04-29 9:33AM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 18 | 96.88% |
| QQQ240501P00362000 | 2024-04-26 9:32AM EDT | 362.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 93.75% |
| QQQ240501P00363000 | 2024-04-26 9:33AM EDT | 363.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 90.63% |
| QQQ240501P00366000 | 2024-04-30 9:47AM EDT | 366.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 197 | 87.50% |
| QQQ240501P00367000 | 2024-04-26 9:52AM EDT | 367.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 120 | 84.38% |
| QQQ240501P00368000 | 2024-04-30 3:58PM EDT | 368.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 76 | 84.38% |
| QQQ240501P00369000 | 2024-05-01 12:26PM EDT | 369.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 189 | 81.25% |
| QQQ240501P00370000 | 2024-04-30 3:59PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 409 | 81.25% |
| QQQ240501P00371000 | 2024-04-29 11:17AM EDT | 371.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 172 | 172 | 79.69% |
| QQQ240501P00372000 | 2024-04-29 9:56AM EDT | 372.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 78.13% |
| QQQ240501P00373000 | 2024-04-30 3:59PM EDT | 373.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 211 | 76.56% |
| QQQ240501P00374000 | 2024-04-29 1:59PM EDT | 374.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 102 | 75.00% |
| QQQ240501P00376000 | 2024-04-29 9:42AM EDT | 376.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 39 | 71.88% |
| QQQ240501P00377000 | 2024-04-30 3:44PM EDT | 377.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 217 | 70.31% |
| QQQ240501P00378000 | 2024-04-30 3:42PM EDT | 378.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 53 | 68.75% |
| QQQ240501P00379000 | 2024-04-30 3:49PM EDT | 379.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 115 | 120 | 67.19% |
| QQQ240501P00380000 | 2024-04-30 3:50PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 121 | 507 | 65.63% |
| QQQ240501P00381000 | 2024-04-30 3:50PM EDT | 381.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 62 | 64.06% |
| QQQ240501P00382000 | 2024-04-30 10:29AM EDT | 382.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 144 | 264 | 62.50% |
| QQQ240501P00383000 | 2024-04-30 9:59AM EDT | 383.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 87 | 317 | 60.94% |
| QQQ240501P00384000 | 2024-04-30 3:57PM EDT | 384.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 136 | 133 | 59.38% |
| QQQ240501P00385000 | 2024-04-30 3:28PM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 130 | 57.81% |
| QQQ240501P00386000 | 2024-05-01 1:59PM EDT | 386.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 234 | 56.25% |
| QQQ240501P00387000 | 2024-04-30 2:45PM EDT | 387.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 826 | 758 | 54.69% |
| QQQ240501P00388000 | 2024-04-30 1:42PM EDT | 388.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,242 | 1,202 | 53.13% |
| QQQ240501P00389000 | 2024-04-30 12:45PM EDT | 389.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 498 | 51.56% |
| QQQ240501P00390000 | 2024-05-01 2:21PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 495 | 50.00% |
| QQQ240501P00391000 | 2024-04-30 2:00PM EDT | 391.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 29 | 350 | 52.34% |
| QQQ240501P00392000 | 2024-05-01 10:38AM EDT | 392.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 561 | 50.78% |
| QQQ240501P00393000 | 2024-05-01 3:11PM EDT | 393.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 446 | 49.22% |
| QQQ240501P00394000 | 2024-05-01 9:30AM EDT | 394.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 114 | 725 | 47.66% |
| QQQ240501P00395000 | 2024-05-01 10:52AM EDT | 395.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 110 | 631 | 46.09% |
| QQQ240501P00396000 | 2024-05-01 9:34AM EDT | 396.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 200 | 1,212 | 43.75% |
| QQQ240501P00397000 | 2024-05-01 10:52AM EDT | 397.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 30 | 260 | 42.19% |
| QQQ240501P00398000 | 2024-04-29 12:29PM EDT | 398.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 29 | 300 | 40.63% |
| QQQ240501P00399000 | 2024-05-01 2:09PM EDT | 399.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 51 | 546 | 39.06% |
| QQQ240501P00400000 | 2024-05-01 1:59PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 306 | 4,033 | 37.50% |
| QQQ240501P00401000 | 2024-05-01 10:18AM EDT | 401.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 373 | 902 | 35.94% |
| QQQ240501P00402000 | 2024-05-01 3:49PM EDT | 402.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,443 | 874 | 34.38% |
| QQQ240501P00403000 | 2024-05-01 9:49AM EDT | 403.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 644 | 555 | 32.81% |
| QQQ240501P00404000 | 2024-05-01 1:00PM EDT | 404.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 649 | 6,091 | 31.25% |
| QQQ240501P00405000 | 2024-05-01 3:46PM EDT | 405.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 370 | 6,727 | 29.69% |
| QQQ240501P00406000 | 2024-05-01 4:04PM EDT | 406.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,278 | 578 | 28.13% |
| QQQ240501P00407000 | 2024-05-01 2:44PM EDT | 407.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 491 | 1,166 | 26.56% |
| QQQ240501P00408000 | 2024-05-01 2:40PM EDT | 408.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,561 | 2,095 | 24.61% |
| QQQ240501P00409000 | 2024-05-01 3:30PM EDT | 409.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,486 | 1,895 | 23.05% |
| QQQ240501P00410000 | 2024-05-01 3:55PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 4,128 | 4,617 | 21.49% |
| QQQ240501P00411000 | 2024-05-01 3:12PM EDT | 411.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,673 | 543 | 19.53% |
| QQQ240501P00412000 | 2024-05-01 3:59PM EDT | 412.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 5,767 | 4,145 | 17.97% |
| QQQ240501P00413000 | 2024-05-01 3:59PM EDT | 413.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 8,783 | 1,303 | 16.41% |
| QQQ240501P00414000 | 2024-05-01 3:55PM EDT | 414.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 7,032 | 1,970 | 14.45% |
| QQQ240501P00415000 | 2024-05-01 4:05PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | -0.14 | -93.33% | 27,848 | 3,649 | 12.89% |
| QQQ240501P00416000 | 2024-05-01 4:08PM EDT | 416.00 | 0.01 | 0.00 | 0.01 | -0.24 | -96.00% | 20,142 | 3,424 | 11.13% |
| QQQ240501P00417000 | 2024-05-01 4:06PM EDT | 417.00 | 0.01 | 0.00 | 0.01 | -0.31 | -96.88% | 34,541 | 4,602 | 9.38% |
| QQQ240501P00418000 | 2024-05-01 4:06PM EDT | 418.00 | 0.01 | 0.00 | 0.01 | -0.44 | -97.78% | 37,492 | 5,729 | 7.62% |
| QQQ240501P00419000 | 2024-05-01 4:06PM EDT | 419.00 | 0.01 | 0.00 | 0.01 | -0.65 | -98.48% | 37,469 | 2,766 | 5.67% |
| QQQ240501P00420000 | 2024-05-01 4:10PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.86 | -98.85% | 93,159 | 12,893 | 3.71% |
| QQQ240501P00421000 | 2024-05-01 4:14PM EDT | 421.00 | 0.02 | 0.01 | 0.03 | -1.13 | -98.26% | 60,871 | 2,772 | 2.10% |
| QQQ240501P00422000 | 2024-05-01 4:14PM EDT | 422.00 | 0.17 | 0.16 | 0.20 | -1.35 | -88.82% | 71,478 | 3,794 | 0.00% |
| QQQ240501P00423000 | 2024-05-01 4:13PM EDT | 423.00 | 1.00 | 0.82 | 0.98 | -0.89 | -47.09% | 61,889 | 3,888 | 0.00% |
| QQQ240501P00424000 | 2024-05-01 4:14PM EDT | 424.00 | 1.90 | 1.79 | 1.97 | -0.47 | -19.83% | 40,070 | 3,662 | 0.00% |
| QQQ240501P00425000 | 2024-05-01 4:14PM EDT | 425.00 | 2.91 | 2.79 | 2.98 | +0.05 | +1.75% | 41,101 | 5,323 | 0.00% |
| QQQ240501P00426000 | 2024-05-01 4:14PM EDT | 426.00 | 3.87 | 3.78 | 3.98 | +0.51 | +15.18% | 28,643 | 4,066 | 0.00% |
| QQQ240501P00427000 | 2024-05-01 4:14PM EDT | 427.00 | 4.88 | 4.78 | 4.98 | +0.85 | +21.09% | 28,471 | 2,629 | 0.00% |
| QQQ240501P00428000 | 2024-05-01 4:12PM EDT | 428.00 | 5.93 | 5.76 | 5.98 | +1.29 | +27.80% | 25,809 | 3,716 | 0.00% |
| QQQ240501P00429000 | 2024-05-01 4:12PM EDT | 429.00 | 6.87 | 6.80 | 6.98 | +1.24 | +22.02% | 12,956 | 2,603 | 0.00% |
| QQQ240501P00430000 | 2024-05-01 4:10PM EDT | 430.00 | 7.62 | 7.75 | 7.98 | +1.37 | +21.92% | 8,572 | 2,931 | 0.00% |
| QQQ240501P00431000 | 2024-05-01 4:13PM EDT | 431.00 | 8.92 | 8.75 | 8.97 | +1.74 | +24.23% | 5,292 | 4,195 | 0.00% |
| QQQ240501P00432000 | 2024-05-01 4:09PM EDT | 432.00 | 9.61 | 9.75 | 9.97 | +1.64 | +20.58% | 1,118 | 2,799 | 0.00% |
| QQQ240501P00433000 | 2024-05-01 4:12PM EDT | 433.00 | 10.88 | 10.79 | 10.97 | +2.14 | +24.49% | 1,231 | 953 | 0.00% |
| QQQ240501P00434000 | 2024-05-01 3:45PM EDT | 434.00 | 9.03 | 11.78 | 11.97 | -0.97 | -9.70% | 269 | 883 | 0.00% |
| QQQ240501P00435000 | 2024-05-01 4:07PM EDT | 435.00 | 12.68 | 11.16 | 14.29 | +2.62 | +26.04% | 193 | 760 | 54.05% |
| QQQ240501P00436000 | 2024-05-01 3:32PM EDT | 436.00 | 9.41 | 12.16 | 15.29 | -0.89 | -8.64% | 52 | 85 | 56.71% |
| QQQ240501P00437000 | 2024-05-01 3:32PM EDT | 437.00 | 12.29 | 13.16 | 16.23 | -0.23 | -1.84% | 190 | 359 | 58.01% |
| QQQ240501P00438000 | 2024-05-01 2:56PM EDT | 438.00 | 9.74 | 14.16 | 17.23 | -3.66 | -27.31% | 5 | 8 | 60.60% |
| QQQ240501P00439000 | 2024-05-01 1:28PM EDT | 439.00 | 17.22 | 15.16 | 18.23 | +2.43 | +16.43% | 5 | 1 | 63.14% |
| QQQ240501P00440000 | 2024-05-01 3:17PM EDT | 440.00 | 10.76 | 16.16 | 17.98 | -5.04 | -31.90% | 279 | 7 | 0.00% |
| QQQ240501P00441000 | 2024-05-01 9:31AM EDT | 441.00 | 18.00 | 17.16 | 18.98 | +3.33 | +22.70% | 2 | 1 | 0.00% |
| QQQ240501P00442000 | 2024-05-01 1:56PM EDT | 442.00 | 13.86 | 18.16 | 19.98 | -3.82 | -21.61% | 10 | 1 | 0.00% |
| QQQ240501P00445000 | 2024-04-30 10:10AM EDT | 445.00 | 13.20 | 21.19 | 22.98 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240501P00448000 | 2024-05-01 3:20PM EDT | 448.00 | 19.60 | 24.19 | 25.97 | +3.99 | +25.56% | 6 | 2 | 0.00% |
| QQQ240501P00449000 | 2024-04-24 11:24AM EDT | 449.00 | 23.13 | 25.19 | 26.97 | 0.00 | - | - | 0 | 0.00% |
| QQQ240501P00450000 | 2024-05-01 9:35AM EDT | 450.00 | 27.53 | 26.19 | 27.97 | +5.40 | +24.40% | 3 | 3 | 0.00% |
| QQQ240501P00470000 | 2024-04-23 9:47AM EDT | 470.00 | 47.50 | 46.19 | 48.37 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. Tutti i diritti riservati.