Marchés français ouverture 4 h 21 min
Dow Jones
37 903,29 +87,37 (+0,23 %) Nasdaq
15 605,48 -52,34 (-0,33 %) Nikkei 225
38 272,38 -1,67 (-0,00 %) EUR/USD
1,0722 +0,0003 (+0,03 %) HANG SENG
17 994,80 +231,77 (+1,30 %) Bitcoin EUR
53 408,45 -2 303,74 (-4,14 %)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour2 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502C00354000 | 2024-05-01 10:17AM EDT | 354.00 | 71.65 | 67.92 | 68.59 | +3.96 | +5.85% | 22 | 2 | 196.68% |
| QQQ240502C00355000 | 2024-05-01 4:02PM EDT | 355.00 | 67.70 | 66.92 | 67.59 | -8.05 | -10.63% | 13 | 3 | 194.14% |
| QQQ240502C00380000 | 2024-05-01 3:07PM EDT | 380.00 | 49.03 | 41.93 | 42.63 | -3.67 | -6.96% | 1 | 2 | 130.18% |
| QQQ240502C00389000 | 2024-04-29 3:09PM EDT | 389.00 | 42.06 | 32.93 | 33.63 | 0.00 | - | 1 | 2 | 106.59% |
| QQQ240502C00400000 | 2024-05-01 3:26PM EDT | 400.00 | 22.16 | 21.96 | 22.65 | -9.23 | -29.40% | 54 | 2 | 77.83% |
| QQQ240502C00405000 | 2024-05-01 4:03PM EDT | 405.00 | 17.55 | 16.97 | 17.66 | -2.21 | -11.18% | 26 | 3 | 64.21% |
| QQQ240502C00407000 | 2024-05-01 3:58PM EDT | 407.00 | 15.12 | 14.98 | 15.67 | -2.85 | -15.86% | 1 | 31 | 58.69% |
| QQQ240502C00408000 | 2024-05-01 3:27PM EDT | 408.00 | 21.46 | 13.98 | 14.66 | +4.73 | +28.27% | 9 | 13 | 55.71% |
| QQQ240502C00409000 | 2024-05-01 12:02PM EDT | 409.00 | 12.57 | 12.99 | 13.68 | -6.28 | -33.32% | 1 | 33 | 53.08% |
| QQQ240502C00410000 | 2024-05-01 4:00PM EDT | 410.00 | 12.40 | 12.25 | 12.58 | -5.56 | -30.96% | 262 | 25 | 51.71% |
| QQQ240502C00411000 | 2024-05-01 4:01PM EDT | 411.00 | 11.56 | 11.26 | 11.59 | -5.42 | -31.92% | 57 | 51 | 51.83% |
| QQQ240502C00412000 | 2024-05-01 2:56PM EDT | 412.00 | 16.85 | 10.13 | 10.60 | +0.82 | +5.12% | 1,284 | 60 | 48.78% |
| QQQ240502C00413000 | 2024-05-01 3:59PM EDT | 413.00 | 9.32 | 9.17 | 9.54 | -8.80 | -48.57% | 92 | 12 | 44.53% |
| QQQ240502C00414000 | 2024-05-01 4:14PM EDT | 414.00 | 8.37 | 8.37 | 8.52 | -5.41 | -39.26% | 80 | 125 | 40.92% |
| QQQ240502C00415000 | 2024-05-01 4:14PM EDT | 415.00 | 7.46 | 7.44 | 7.58 | -6.51 | -46.60% | 589 | 78 | 38.48% |
| QQQ240502C00416000 | 2024-05-01 4:14PM EDT | 416.00 | 6.55 | 6.53 | 6.70 | -5.76 | -46.79% | 221 | 407 | 36.74% |
| QQQ240502C00417000 | 2024-05-01 4:11PM EDT | 417.00 | 5.68 | 5.68 | 5.80 | -3.80 | -40.08% | 671 | 111 | 34.45% |
| QQQ240502C00418000 | 2024-05-01 4:04PM EDT | 418.00 | 5.31 | 4.85 | 4.97 | -3.20 | -37.60% | 1,101 | 82 | 32.79% |
| QQQ240502C00419000 | 2024-05-01 4:14PM EDT | 419.00 | 4.18 | 4.08 | 4.19 | -4.06 | -49.27% | 1,009 | 81 | 31.32% |
| QQQ240502C00420000 | 2024-05-01 4:14PM EDT | 420.00 | 3.48 | 3.38 | 3.47 | -2.58 | -42.57% | 2,867 | 293 | 30.05% |
| QQQ240502C00421000 | 2024-05-01 4:14PM EDT | 421.00 | 2.75 | 2.73 | 2.81 | -3.37 | -55.07% | 5,259 | 352 | 28.88% |
| QQQ240502C00422000 | 2024-05-01 4:14PM EDT | 422.00 | 2.22 | 2.20 | 2.23 | -3.26 | -59.49% | 16,182 | 394 | 27.95% |
| QQQ240502C00423000 | 2024-05-01 4:14PM EDT | 423.00 | 1.70 | 1.68 | 1.73 | -2.45 | -59.04% | 16,692 | 203 | 27.20% |
| QQQ240502C00424000 | 2024-05-01 4:14PM EDT | 424.00 | 1.30 | 1.26 | 1.30 | -2.43 | -65.15% | 17,773 | 421 | 26.44% |
| QQQ240502C00425000 | 2024-05-01 4:14PM EDT | 425.00 | 0.93 | 0.92 | 0.96 | -2.33 | -71.47% | 39,251 | 1,273 | 25.93% |
| QQQ240502C00426000 | 2024-05-01 4:14PM EDT | 426.00 | 0.65 | 0.65 | 0.68 | -2.10 | -76.36% | 15,914 | 1,288 | 25.34% |
| QQQ240502C00427000 | 2024-05-01 4:14PM EDT | 427.00 | 0.47 | 0.45 | 0.48 | -1.88 | -80.00% | 17,806 | 592 | 25.10% |
| QQQ240502C00428000 | 2024-05-01 4:14PM EDT | 428.00 | 0.33 | 0.31 | 0.33 | -1.63 | -83.16% | 17,189 | 699 | 24.90% |
| QQQ240502C00429000 | 2024-05-01 4:14PM EDT | 429.00 | 0.20 | 0.20 | 0.23 | -1.47 | -88.02% | 17,701 | 719 | 25.00% |
| QQQ240502C00430000 | 2024-05-01 4:14PM EDT | 430.00 | 0.14 | 0.14 | 0.15 | -1.19 | -89.47% | 43,216 | 1,780 | 24.81% |
| QQQ240502C00431000 | 2024-05-01 4:14PM EDT | 431.00 | 0.10 | 0.09 | 0.10 | -1.06 | -91.38% | 13,686 | 1,022 | 24.90% |
| QQQ240502C00432000 | 2024-05-01 4:14PM EDT | 432.00 | 0.07 | 0.06 | 0.07 | -0.85 | -92.39% | 13,043 | 2,014 | 25.29% |
| QQQ240502C00433000 | 2024-05-01 4:14PM EDT | 433.00 | 0.05 | 0.04 | 0.05 | -0.65 | -92.86% | 8,380 | 2,348 | 25.78% |
| QQQ240502C00434000 | 2024-05-01 4:14PM EDT | 434.00 | 0.02 | 0.02 | 0.03 | -0.53 | -96.36% | 8,060 | 786 | 25.59% |
| QQQ240502C00435000 | 2024-05-01 4:14PM EDT | 435.00 | 0.01 | 0.01 | 0.02 | -0.38 | -97.44% | 11,106 | 2,895 | 25.78% |
| QQQ240502C00436000 | 2024-05-01 4:14PM EDT | 436.00 | 0.03 | 0.01 | 0.02 | -0.28 | -90.32% | 4,457 | 965 | 27.54% |
| QQQ240502C00437000 | 2024-05-01 4:14PM EDT | 437.00 | 0.01 | 0.01 | 0.02 | -0.23 | -95.83% | 3,418 | 1,793 | 29.30% |
| QQQ240502C00438000 | 2024-05-01 4:12PM EDT | 438.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 3,357 | 697 | 28.13% |
| QQQ240502C00439000 | 2024-05-01 4:10PM EDT | 439.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 1,983 | 601 | 29.69% |
| QQQ240502C00440000 | 2024-05-01 4:12PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 1,423 | 1,309 | 31.25% |
| QQQ240502C00441000 | 2024-05-01 4:05PM EDT | 441.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 665 | 1,028 | 32.81% |
| QQQ240502C00442000 | 2024-05-01 4:03PM EDT | 442.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,067 | 618 | 34.38% |
| QQQ240502C00443000 | 2024-05-01 4:01PM EDT | 443.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 1,489 | 588 | 35.94% |
| QQQ240502C00444000 | 2024-05-01 3:59PM EDT | 444.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 353 | 726 | 37.50% |
| QQQ240502C00445000 | 2024-05-01 4:06PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 862 | 1,085 | 39.06% |
| QQQ240502C00446000 | 2024-05-01 4:09PM EDT | 446.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 408 | 725 | 39.84% |
| QQQ240502C00447000 | 2024-05-01 3:41PM EDT | 447.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,541 | 945 | 41.41% |
| QQQ240502C00448000 | 2024-05-01 3:47PM EDT | 448.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 845 | 543 | 42.97% |
| QQQ240502C00449000 | 2024-05-01 3:48PM EDT | 449.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 212 | 69 | 44.53% |
| QQQ240502C00450000 | 2024-05-01 3:37PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 327 | 247 | 45.31% |
| QQQ240502C00451000 | 2024-05-01 9:30AM EDT | 451.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5 | 76 | 46.88% |
| QQQ240502C00452000 | 2024-05-01 3:00PM EDT | 452.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 57 | 180 | 48.44% |
| QQQ240502C00453000 | 2024-05-01 9:30AM EDT | 453.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 25 | 73 | 50.00% |
| QQQ240502C00454000 | 2024-04-30 11:40AM EDT | 454.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 120 | 97 | 51.56% |
| QQQ240502C00455000 | 2024-05-01 9:30AM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 160 | 210 | 50.00% |
| QQQ240502C00456000 | 2024-04-29 9:42AM EDT | 456.00 | 0.06 | 0.00 | 0.01 | 0.00 | - | 10 | 44 | 50.00% |
| QQQ240502C00457000 | 2024-04-29 10:19AM EDT | 457.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 76 | 51.56% |
| QQQ240502C00458000 | 2024-04-29 3:17PM EDT | 458.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 69 | 53.13% |
| QQQ240502C00459000 | 2024-04-30 11:05AM EDT | 459.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 173 | 54.69% |
| QQQ240502C00460000 | 2024-05-01 2:43PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 106 | 56.25% |
| QQQ240502C00461000 | 2024-04-30 2:53PM EDT | 461.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 209 | 56.25% |
| QQQ240502C00462000 | 2024-04-30 12:14PM EDT | 462.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 260 | 221 | 57.81% |
| QQQ240502C00463000 | 2024-04-30 11:47AM EDT | 463.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 240 | 268 | 59.38% |
| QQQ240502C00464000 | 2024-04-30 3:54PM EDT | 464.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 46 | 60.94% |
Options de ventepour2 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240502P00354000 | 2024-04-26 11:08AM EDT | 354.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 102 | 106.25% |
| QQQ240502P00356000 | 2024-04-26 11:21AM EDT | 356.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 53 | 40 | 103.13% |
| QQQ240502P00359000 | 2024-04-24 11:28AM EDT | 359.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 30 | 96.88% |
| QQQ240502P00360000 | 2024-04-26 2:03PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 22 | 96.88% |
| QQQ240502P00361000 | 2024-04-30 11:42AM EDT | 361.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 291 | 93.75% |
| QQQ240502P00362000 | 2024-04-30 1:13PM EDT | 362.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 379 | 438 | 93.75% |
| QQQ240502P00363000 | 2024-04-30 1:13PM EDT | 363.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 287 | 90.63% |
| QQQ240502P00365000 | 2024-04-30 2:53PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 291 | 291 | 87.50% |
| QQQ240502P00368000 | 2024-05-01 2:51PM EDT | 368.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,417 | 17 | 84.38% |
| QQQ240502P00370000 | 2024-05-01 12:17PM EDT | 370.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 44 | 1 | 81.25% |
| QQQ240502P00372000 | 2024-05-01 11:39AM EDT | 372.00 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 178 | 40 | 78.13% |
| QQQ240502P00373000 | 2024-04-30 11:34AM EDT | 373.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 4 | 76.56% |
| QQQ240502P00375000 | 2024-04-23 10:49AM EDT | 375.00 | 0.09 | 0.00 | 0.01 | 0.00 | - | - | 24 | 73.44% |
| QQQ240502P00376000 | 2024-05-01 2:24PM EDT | 376.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 17 | 14 | 71.88% |
| QQQ240502P00377000 | 2024-04-29 9:35AM EDT | 377.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 20 | 70.31% |
| QQQ240502P00378000 | 2024-04-30 3:57PM EDT | 378.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 15 | 68.75% |
| QQQ240502P00379000 | 2024-04-26 9:49AM EDT | 379.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 67.19% |
| QQQ240502P00380000 | 2024-05-01 10:40AM EDT | 380.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 32 | 65.63% |
| QQQ240502P00381000 | 2024-05-01 3:45PM EDT | 381.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 20 | 41 | 64.06% |
| QQQ240502P00382000 | 2024-04-25 9:32AM EDT | 382.00 | 0.11 | 0.00 | 0.01 | 0.00 | - | - | 49 | 62.50% |
| QQQ240502P00383000 | 2024-05-01 4:01PM EDT | 383.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2 | 45 | 60.94% |
| QQQ240502P00384000 | 2024-05-01 4:14PM EDT | 384.00 | 0.01 | 0.00 | 0.02 | -0.03 | -75.00% | 51 | 45 | 64.06% |
| QQQ240502P00385000 | 2024-04-30 12:44PM EDT | 385.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 104 | 61.72% |
| QQQ240502P00386000 | 2024-04-30 3:55PM EDT | 386.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 3 | 74 | 62.50% |
| QQQ240502P00387000 | 2024-05-01 10:14AM EDT | 387.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 11 | 284 | 60.94% |
| QQQ240502P00388000 | 2024-05-01 3:54PM EDT | 388.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 224 | 566 | 59.38% |
| QQQ240502P00389000 | 2024-05-01 10:16AM EDT | 389.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 587 | 423 | 57.81% |
| QQQ240502P00390000 | 2024-05-01 3:48PM EDT | 390.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 780 | 130 | 56.25% |
| QQQ240502P00391000 | 2024-05-01 3:45PM EDT | 391.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 234 | 268 | 54.69% |
| QQQ240502P00392000 | 2024-05-01 4:01PM EDT | 392.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 2,193 | 472 | 53.13% |
| QQQ240502P00393000 | 2024-05-01 3:32PM EDT | 393.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 590 | 305 | 50.78% |
| QQQ240502P00394000 | 2024-05-01 2:27PM EDT | 394.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 909 | 97 | 50.78% |
| QQQ240502P00395000 | 2024-05-01 3:35PM EDT | 395.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 127 | 116 | 49.22% |
| QQQ240502P00396000 | 2024-05-01 3:34PM EDT | 396.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 71 | 100 | 47.66% |
| QQQ240502P00397000 | 2024-05-01 3:57PM EDT | 397.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 582 | 95 | 46.09% |
| QQQ240502P00398000 | 2024-05-01 2:45PM EDT | 398.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 190 | 164 | 44.14% |
| QQQ240502P00399000 | 2024-05-01 3:52PM EDT | 399.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 207 | 175 | 42.58% |
| QQQ240502P00400000 | 2024-05-01 3:50PM EDT | 400.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 792 | 998 | 40.63% |
| QQQ240502P00401000 | 2024-05-01 3:08PM EDT | 401.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 114 | 145 | 39.06% |
| QQQ240502P00402000 | 2024-05-01 3:59PM EDT | 402.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 886 | 323 | 37.50% |
| QQQ240502P00403000 | 2024-05-01 4:14PM EDT | 403.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 500 | 342 | 35.55% |
| QQQ240502P00404000 | 2024-05-01 4:13PM EDT | 404.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 274 | 146 | 33.99% |
| QQQ240502P00405000 | 2024-05-01 4:05PM EDT | 405.00 | 0.03 | 0.01 | 0.02 | -0.04 | -57.14% | 2,872 | 572 | 32.03% |
| QQQ240502P00406000 | 2024-05-01 4:14PM EDT | 406.00 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 1,162 | 783 | 30.47% |
| QQQ240502P00407000 | 2024-05-01 4:09PM EDT | 407.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 2,377 | 428 | 28.52% |
| QQQ240502P00408000 | 2024-05-01 4:14PM EDT | 408.00 | 0.02 | 0.02 | 0.03 | -0.11 | -84.62% | 1,766 | 1,129 | 28.32% |
| QQQ240502P00409000 | 2024-05-01 4:05PM EDT | 409.00 | 0.03 | 0.02 | 0.03 | -0.11 | -78.57% | 2,275 | 282 | 26.56% |
| QQQ240502P00410000 | 2024-05-01 4:13PM EDT | 410.00 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 7,374 | 1,034 | 25.59% |
| QQQ240502P00411000 | 2024-05-01 4:14PM EDT | 411.00 | 0.04 | 0.04 | 0.05 | -0.16 | -80.00% | 3,797 | 768 | 24.61% |
| QQQ240502P00412000 | 2024-05-01 4:14PM EDT | 412.00 | 0.06 | 0.06 | 0.07 | -0.17 | -73.91% | 5,368 | 572 | 23.93% |
| QQQ240502P00413000 | 2024-05-01 4:14PM EDT | 413.00 | 0.08 | 0.08 | 0.10 | -0.24 | -75.00% | 3,146 | 1,315 | 23.34% |
| QQQ240502P00414000 | 2024-05-01 4:14PM EDT | 414.00 | 0.12 | 0.12 | 0.14 | -0.29 | -70.73% | 4,707 | 1,043 | 22.66% |
| QQQ240502P00415000 | 2024-05-01 4:14PM EDT | 415.00 | 0.20 | 0.19 | 0.20 | -0.33 | -62.26% | 12,233 | 976 | 22.12% |
| QQQ240502P00416000 | 2024-05-01 4:14PM EDT | 416.00 | 0.29 | 0.28 | 0.30 | -0.37 | -56.06% | 13,475 | 5,600 | 21.92% |
| QQQ240502P00417000 | 2024-05-01 4:14PM EDT | 417.00 | 0.44 | 0.42 | 0.44 | -0.36 | -45.00% | 11,040 | 724 | 21.75% |
| QQQ240502P00418000 | 2024-05-01 4:14PM EDT | 418.00 | 0.60 | 0.59 | 0.60 | -0.43 | -41.75% | 11,673 | 743 | 21.12% |
| QQQ240502P00419000 | 2024-05-01 4:14PM EDT | 419.00 | 0.82 | 0.81 | 0.83 | -0.43 | -34.40% | 17,877 | 1,401 | 20.73% |
| QQQ240502P00420000 | 2024-05-01 4:14PM EDT | 420.00 | 1.11 | 1.09 | 1.12 | -0.40 | -26.49% | 55,169 | 4,130 | 20.24% |
| QQQ240502P00421000 | 2024-05-01 4:14PM EDT | 421.00 | 1.44 | 1.44 | 1.48 | -0.48 | -25.00% | 17,080 | 1,102 | 19.63% |
| QQQ240502P00422000 | 2024-05-01 4:14PM EDT | 422.00 | 1.88 | 1.86 | 1.90 | -0.38 | -16.81% | 31,094 | 2,965 | 18.73% |
| QQQ240502P00423000 | 2024-05-01 4:14PM EDT | 423.00 | 2.37 | 2.36 | 2.41 | -0.07 | -2.87% | 22,197 | 2,042 | 17.68% |
| QQQ240502P00424000 | 2024-05-01 4:14PM EDT | 424.00 | 2.95 | 2.91 | 3.01 | -0.22 | -6.94% | 20,233 | 1,111 | 16.36% |
| QQQ240502P00425000 | 2024-05-01 4:14PM EDT | 425.00 | 3.62 | 3.55 | 3.67 | -0.05 | -1.36% | 15,364 | 1,399 | 13.72% |
| QQQ240502P00426000 | 2024-05-01 4:14PM EDT | 426.00 | 4.30 | 4.29 | 4.40 | +0.19 | +4.62% | 9,871 | 851 | 0.00% |
| QQQ240502P00427000 | 2024-05-01 4:14PM EDT | 427.00 | 5.19 | 5.06 | 5.22 | +0.42 | +8.81% | 14,171 | 869 | 0.00% |
| QQQ240502P00428000 | 2024-05-01 4:14PM EDT | 428.00 | 6.05 | 5.91 | 6.08 | +0.58 | +10.60% | 9,362 | 661 | 0.00% |
| QQQ240502P00429000 | 2024-05-01 4:13PM EDT | 429.00 | 7.04 | 6.79 | 7.02 | +1.01 | +16.75% | 6,876 | 804 | 0.00% |
| QQQ240502P00430000 | 2024-05-01 4:10PM EDT | 430.00 | 7.60 | 7.78 | 7.98 | +0.93 | +13.94% | 4,214 | 915 | 0.00% |
| QQQ240502P00431000 | 2024-05-01 4:14PM EDT | 431.00 | 8.95 | 8.77 | 8.98 | +1.53 | +20.62% | 1,077 | 772 | 0.00% |
| QQQ240502P00432000 | 2024-05-01 4:14PM EDT | 432.00 | 9.79 | 9.75 | 9.98 | +1.58 | +19.24% | 596 | 876 | 0.00% |
| QQQ240502P00433000 | 2024-05-01 4:12PM EDT | 433.00 | 10.88 | 10.74 | 11.22 | +2.03 | +22.94% | 294 | 658 | 0.00% |
| QQQ240502P00434000 | 2024-05-01 3:49PM EDT | 434.00 | 9.67 | 11.63 | 12.22 | -0.27 | -2.72% | 187 | 320 | 0.00% |
| QQQ240502P00435000 | 2024-05-01 4:00PM EDT | 435.00 | 13.03 | 12.61 | 13.22 | +2.01 | +18.24% | 61 | 78 | 0.00% |
| QQQ240502P00436000 | 2024-05-01 2:43PM EDT | 436.00 | 11.55 | 13.56 | 14.22 | +0.11 | +0.96% | 23 | 126 | 0.00% |
| QQQ240502P00437000 | 2024-05-01 3:30PM EDT | 437.00 | 9.20 | 14.56 | 15.22 | -0.69 | -6.98% | 220 | 10 | 0.00% |
| QQQ240502P00438000 | 2024-05-01 3:52PM EDT | 438.00 | 14.69 | 15.56 | 16.22 | +4.39 | +42.62% | 18 | 75 | 0.00% |
| QQQ240502P00439000 | 2024-05-01 4:07PM EDT | 439.00 | 16.65 | 16.56 | 17.22 | +6.73 | +67.84% | 12 | 45 | 0.00% |
| QQQ240502P00440000 | 2024-05-01 3:30PM EDT | 440.00 | 12.25 | 17.56 | 18.22 | -2.70 | -18.06% | 130 | 3 | 0.00% |
| QQQ240502P00443000 | 2024-04-29 2:37PM EDT | 443.00 | 13.89 | 20.56 | 21.22 | +2.18 | +18.62% | 1 | 0 | 0.00% |
| QQQ240502P00445000 | 2024-05-01 3:17PM EDT | 445.00 | 15.77 | 22.56 | 23.22 | -6.76 | -30.00% | 10 | 0 | 0.00% |
