Marchés français ouverture 4 h 16 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 245,84 -421,23 (-1,06 %) EUR/USD
1,0693 +0,0009 (+0,09 %) HANG SENG
17 802,55 -287,38 (-1,59 %) Bitcoin EUR
57 025,73 -1 095,36 (-1,88 %)
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’achatpour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705C00260000 | 2024-06-14 2:46PM EDT | 260.00 | 218.70 | 218.01 | 220.71 | 0.00 | - | 1 | 0 | 169.73% |
| QQQ240705C00270000 | 2024-06-20 4:01PM EDT | 270.00 | 211.32 | 208.40 | 210.73 | 0.00 | - | 2 | 0 | 161.43% |
| QQQ240705C00280000 | 2024-06-03 10:00AM EDT | 280.00 | 175.11 | 198.42 | 200.74 | 0.00 | - | 1 | 0 | 152.73% |
| QQQ240705C00285000 | 2024-06-24 9:51AM EDT | 285.00 | 193.00 | 193.30 | 195.75 | 0.00 | - | 1 | 1 | 148.73% |
| QQQ240705C00300000 | 2024-06-21 1:35PM EDT | 300.00 | 179.58 | 178.08 | 180.77 | 0.00 | - | 3 | 0 | 136.43% |
| QQQ240705C00320000 | 2024-06-14 12:04PM EDT | 320.00 | 157.88 | 158.11 | 160.82 | 0.00 | - | - | 2 | 121.68% |
| QQQ240705C00325000 | 2024-06-21 12:24PM EDT | 325.00 | 156.94 | 153.36 | 155.82 | 0.00 | - | 1 | 0 | 117.58% |
| QQQ240705C00330000 | 2024-05-31 1:56PM EDT | 330.00 | 116.76 | 148.13 | 150.82 | 0.00 | - | 3 | 0 | 113.48% |
| QQQ240705C00345000 | 2024-06-21 10:22AM EDT | 345.00 | 135.28 | 133.35 | 135.85 | 0.00 | - | 1 | 1 | 102.59% |
| QQQ240705C00350000 | 2024-06-24 2:18PM EDT | 350.00 | 125.52 | 128.36 | 130.87 | 0.00 | - | 3 | 4 | 99.32% |
| QQQ240705C00370000 | 2024-06-17 3:44PM EDT | 370.00 | 116.42 | 108.20 | 110.91 | 0.00 | - | 2 | 2 | 85.06% |
| QQQ240705C00380000 | 2024-06-17 12:57PM EDT | 380.00 | 103.38 | 98.42 | 100.92 | 0.00 | - | 9 | 10 | 77.78% |
| QQQ240705C00385000 | 2024-06-21 3:49PM EDT | 385.00 | 95.51 | 93.80 | 95.39 | 0.00 | - | 60 | 60 | 48.83% |
| QQQ240705C00390000 | 2024-06-26 3:46PM EDT | 390.00 | 90.38 | 88.77 | 90.41 | +4.78 | +5.58% | 4 | 2 | 49.61% |
| QQQ240705C00395000 | 2024-06-21 4:01PM EDT | 395.00 | 85.58 | 83.25 | 85.95 | 0.00 | - | 2 | 19 | 67.38% |
| QQQ240705C00400000 | 2024-06-25 12:02PM EDT | 400.00 | 79.99 | 78.83 | 80.41 | -0.17 | -0.21% | 4 | 28 | 44.14% |
| QQQ240705C00405000 | 2024-06-25 11:15AM EDT | 405.00 | 74.20 | 73.27 | 75.98 | -1.72 | -2.27% | 1 | 21 | 60.60% |
| QQQ240705C00410000 | 2024-06-21 3:30PM EDT | 410.00 | 70.77 | 68.29 | 70.98 | 0.00 | - | 16 | 21 | 56.96% |
| QQQ240705C00415000 | 2024-06-21 3:27PM EDT | 415.00 | 66.06 | 63.87 | 65.45 | 0.00 | - | 7 | 30 | 39.16% |
| QQQ240705C00420000 | 2024-06-26 3:12PM EDT | 420.00 | 59.65 | 58.88 | 60.47 | +4.04 | +7.26% | 1 | 64 | 37.31% |
| QQQ240705C00425000 | 2024-06-24 12:02PM EDT | 425.00 | 53.84 | 53.90 | 55.48 | 0.00 | - | 3 | 24 | 34.86% |
| QQQ240705C00430000 | 2024-06-24 1:36PM EDT | 430.00 | 46.42 | 48.91 | 50.50 | 0.00 | - | 1 | 37 | 32.72% |
| QQQ240705C00431000 | 2024-06-21 3:26PM EDT | 431.00 | 50.06 | 47.55 | 50.04 | 0.00 | - | 6 | 5 | 42.55% |
| QQQ240705C00432000 | 2024-06-26 12:17PM EDT | 432.00 | 48.95 | 46.92 | 48.50 | -0.19 | -0.39% | 26 | 45 | 31.54% |
| QQQ240705C00433000 | 2024-06-24 11:34AM EDT | 433.00 | 45.90 | 45.63 | 47.99 | 0.00 | - | 2 | 15 | 40.43% |
| QQQ240705C00434000 | 2024-06-21 1:50PM EDT | 434.00 | 46.39 | 44.90 | 46.51 | 0.00 | - | 2 | 32 | 30.66% |
| QQQ240705C00435000 | 2024-06-26 9:41AM EDT | 435.00 | 44.69 | 43.92 | 45.51 | -2.42 | -5.14% | 1 | 47 | 30.08% |
| QQQ240705C00436000 | 2024-06-21 3:20PM EDT | 436.00 | 44.95 | 42.83 | 45.07 | 0.00 | - | 21 | 10 | 39.26% |
| QQQ240705C00437000 | 2024-06-26 4:01PM EDT | 437.00 | 43.24 | 41.89 | 43.53 | +0.03 | +0.07% | 7 | 3 | 29.44% |
| QQQ240705C00438000 | 2024-06-21 11:07AM EDT | 438.00 | 43.45 | 40.94 | 42.52 | 0.00 | - | 31 | 33 | 28.57% |
| QQQ240705C00439000 | 2024-06-21 9:30AM EDT | 439.00 | 42.15 | 39.91 | 41.53 | 0.00 | - | 3 | 33 | 28.22% |
| QQQ240705C00440000 | 2024-06-24 3:57PM EDT | 440.00 | 35.05 | 38.92 | 40.54 | 0.00 | - | 1 | 139 | 27.88% |
| QQQ240705C00441000 | 2024-06-25 1:04PM EDT | 441.00 | 36.50 | 37.95 | 39.54 | -3.70 | -9.20% | 3 | 47 | 27.30% |
| QQQ240705C00442000 | 2024-06-21 2:06PM EDT | 442.00 | 38.39 | 36.97 | 38.53 | 0.00 | - | 1 | 57 | 26.42% |
| QQQ240705C00443000 | 2024-06-21 10:57AM EDT | 443.00 | 37.91 | 35.95 | 37.54 | 0.00 | - | 1 | 120 | 26.03% |
| QQQ240705C00444000 | 2024-06-24 10:23AM EDT | 444.00 | 36.00 | 34.99 | 36.54 | 0.00 | - | 40 | 75 | 25.44% |
| QQQ240705C00445000 | 2024-06-25 1:18PM EDT | 445.00 | 33.24 | 33.96 | 35.55 | -0.76 | -2.24% | 1 | 210 | 25.05% |
| QQQ240705C00446000 | 2024-06-24 1:06PM EDT | 446.00 | 31.44 | 33.09 | 34.55 | 0.00 | - | 1 | 469 | 24.41% |
| QQQ240705C00447000 | 2024-06-21 1:04PM EDT | 447.00 | 34.19 | 31.96 | 33.56 | 0.00 | - | 10 | 541 | 24.02% |
| QQQ240705C00448000 | 2024-06-21 3:25PM EDT | 448.00 | 33.29 | 30.98 | 32.57 | 0.00 | - | 4 | 158 | 23.58% |
| QQQ240705C00449000 | 2024-06-21 1:23PM EDT | 449.00 | 31.64 | 30.01 | 31.57 | 0.00 | - | 15 | 167 | 22.97% |
| QQQ240705C00450000 | 2024-06-26 11:04AM EDT | 450.00 | 30.36 | 29.00 | 30.58 | +3.85 | +14.52% | 21 | 304 | 22.53% |
| QQQ240705C00451000 | 2024-06-26 10:49AM EDT | 451.00 | 30.24 | 28.13 | 29.59 | -0.26 | -0.85% | 6 | 174 | 22.07% |
| QQQ240705C00452000 | 2024-06-24 1:43PM EDT | 452.00 | 24.94 | 27.14 | 28.60 | 0.00 | - | 2 | 401 | 21.61% |
| QQQ240705C00453000 | 2024-06-26 11:04AM EDT | 453.00 | 27.38 | 26.15 | 27.62 | -0.80 | -2.84% | 21 | 480 | 21.29% |
| QQQ240705C00454000 | 2024-06-26 12:24PM EDT | 454.00 | 27.07 | 25.07 | 26.63 | +0.02 | +0.07% | 1 | 645 | 20.78% |
| QQQ240705C00455000 | 2024-06-26 3:06PM EDT | 455.00 | 25.00 | 24.17 | 25.66 | -1.23 | -4.69% | 5 | 1,034 | 20.56% |
| QQQ240705C00456000 | 2024-06-26 10:07AM EDT | 456.00 | 25.35 | 23.20 | 24.67 | +2.65 | +11.67% | 1 | 185 | 20.02% |
| QQQ240705C00457000 | 2024-06-26 4:13PM EDT | 457.00 | 23.06 | 22.11 | 23.69 | +0.88 | +3.97% | 8 | 1,796 | 19.61% |
| QQQ240705C00458000 | 2024-06-26 3:26PM EDT | 458.00 | 22.22 | 21.24 | 22.72 | +3.25 | +17.13% | 2 | 190 | 19.26% |
| QQQ240705C00459000 | 2024-06-24 1:43PM EDT | 459.00 | 18.34 | 20.26 | 21.75 | 0.00 | - | 13 | 2,843 | 18.90% |
| QQQ240705C00460000 | 2024-06-26 4:01PM EDT | 460.00 | 19.68 | 19.21 | 20.65 | +1.90 | +10.69% | 31 | 804 | 17.04% |
| QQQ240705C00461000 | 2024-06-26 3:55PM EDT | 461.00 | 20.42 | 18.37 | 19.84 | +4.49 | +28.19% | 3 | 565 | 18.36% |
| QQQ240705C00462000 | 2024-06-25 2:45PM EDT | 462.00 | 18.42 | 17.42 | 18.89 | +4.27 | +30.18% | 7 | 617 | 18.07% |
| QQQ240705C00463000 | 2024-06-26 1:15PM EDT | 463.00 | 17.90 | 16.67 | 17.95 | -0.84 | -4.48% | 5 | 419 | 17.81% |
| QQQ240705C00464000 | 2024-06-26 10:37AM EDT | 464.00 | 17.33 | 15.57 | 17.02 | +4.89 | +39.31% | 5 | 543 | 17.57% |
| QQQ240705C00465000 | 2024-06-26 3:51PM EDT | 465.00 | 16.10 | 14.61 | 15.58 | +4.49 | +38.67% | 13 | 831 | 12.77% |
| QQQ240705C00466000 | 2024-06-26 1:03PM EDT | 466.00 | 15.72 | 14.24 | 14.53 | +3.92 | +33.22% | 37 | 401 | 11.43% |
| QQQ240705C00467000 | 2024-06-26 2:42PM EDT | 467.00 | 13.73 | 13.34 | 13.66 | +3.54 | +34.74% | 8 | 938 | 12.26% |
| QQQ240705C00468000 | 2024-06-26 11:29AM EDT | 468.00 | 13.63 | 12.48 | 12.76 | +4.33 | +46.56% | 4 | 302 | 12.43% |
| QQQ240705C00469000 | 2024-06-26 2:37PM EDT | 469.00 | 12.24 | 11.63 | 11.91 | +3.60 | +41.67% | 11 | 241 | 12.77% |
| QQQ240705C00470000 | 2024-06-26 4:01PM EDT | 470.00 | 10.94 | 10.78 | 11.08 | +3.10 | +39.54% | 32 | 1,847 | 13.01% |
| QQQ240705C00471000 | 2024-06-26 3:48PM EDT | 471.00 | 10.81 | 10.01 | 10.24 | +3.52 | +48.29% | 19 | 386 | 13.03% |
| QQQ240705C00472000 | 2024-06-26 3:54PM EDT | 472.00 | 10.33 | 9.23 | 9.45 | +3.83 | +58.92% | 11 | 797 | 13.15% |
| QQQ240705C00472500 | 2024-06-26 2:51PM EDT | 472.50 | 9.61 | 8.83 | 9.06 | +1.99 | +26.12% | 7 | 257 | 13.18% |
| QQQ240705C00473000 | 2024-06-26 3:54PM EDT | 473.00 | 9.39 | 8.45 | 8.69 | +3.25 | +52.93% | 11 | 147 | 13.26% |
| QQQ240705C00474000 | 2024-06-26 3:59PM EDT | 474.00 | 9.30 | 7.71 | 7.95 | +3.74 | +67.27% | 46 | 439 | 13.31% |
| QQQ240705C00475000 | 2024-06-26 4:03PM EDT | 475.00 | 6.99 | 7.02 | 7.24 | +2.00 | +40.08% | 182 | 8,761 | 13.34% |
| QQQ240705C00476000 | 2024-06-26 4:01PM EDT | 476.00 | 6.30 | 6.33 | 6.57 | +1.94 | +44.50% | 871 | 572 | 13.39% |
| QQQ240705C00477000 | 2024-06-26 3:59PM EDT | 477.00 | 7.05 | 5.69 | 5.92 | +2.99 | +73.65% | 278 | 478 | 13.37% |
| QQQ240705C00477500 | 2024-06-26 4:01PM EDT | 477.50 | 5.50 | 5.41 | 5.61 | +1.23 | +28.81% | 328 | 365 | 13.37% |
| QQQ240705C00478000 | 2024-06-26 4:01PM EDT | 478.00 | 5.00 | 5.11 | 5.30 | +1.46 | +41.24% | 353 | 610 | 13.34% |
| QQQ240705C00479000 | 2024-06-26 4:13PM EDT | 479.00 | 4.68 | 4.54 | 4.63 | +1.55 | +49.52% | 1,866 | 468 | 13.00% |
| QQQ240705C00480000 | 2024-06-26 4:13PM EDT | 480.00 | 4.09 | 4.02 | 4.10 | -0.50 | -10.89% | 5,602 | 4,118 | 13.00% |
| QQQ240705C00481000 | 2024-06-26 4:12PM EDT | 481.00 | 3.62 | 3.52 | 3.59 | -0.59 | -14.01% | 764 | 907 | 12.94% |
| QQQ240705C00482000 | 2024-06-26 4:12PM EDT | 482.00 | 3.17 | 3.05 | 3.12 | -0.56 | -15.01% | 585 | 838 | 12.87% |
| QQQ240705C00482500 | 2024-06-26 4:13PM EDT | 482.50 | 2.90 | 2.84 | 2.91 | -0.60 | -17.14% | 402 | 406 | 12.87% |
| QQQ240705C00483000 | 2024-06-26 4:12PM EDT | 483.00 | 2.72 | 2.63 | 2.71 | -0.45 | -14.20% | 382 | 647 | 12.87% |
| QQQ240705C00484000 | 2024-06-26 4:10PM EDT | 484.00 | 2.36 | 2.25 | 2.32 | -0.43 | -15.41% | 328 | 762 | 12.80% |
| QQQ240705C00485000 | 2024-06-26 4:14PM EDT | 485.00 | 1.98 | 1.91 | 1.97 | -0.45 | -18.52% | 3,539 | 4,155 | 12.73% |
| QQQ240705C00486000 | 2024-06-26 4:12PM EDT | 486.00 | 1.68 | 1.61 | 1.67 | -0.40 | -19.23% | 824 | 1,860 | 12.71% |
| QQQ240705C00487000 | 2024-06-26 4:01PM EDT | 487.00 | 1.48 | 1.36 | 1.41 | -0.31 | -17.32% | 421 | 510 | 12.71% |
| QQQ240705C00487500 | 2024-06-26 3:56PM EDT | 487.50 | 1.80 | 1.24 | 1.29 | +0.18 | +11.11% | 312 | 265 | 12.70% |
| QQQ240705C00488000 | 2024-06-26 4:13PM EDT | 488.00 | 1.18 | 1.13 | 1.18 | -0.37 | -23.87% | 1,806 | 2,319 | 12.70% |
| QQQ240705C00489000 | 2024-06-26 4:12PM EDT | 489.00 | 0.99 | 0.94 | 0.98 | -0.22 | -18.18% | 564 | 2,250 | 12.68% |
| QQQ240705C00490000 | 2024-06-26 4:14PM EDT | 490.00 | 0.81 | 0.77 | 0.81 | -0.27 | -25.00% | 1,727 | 6,615 | 12.68% |
| QQQ240705C00491000 | 2024-06-26 4:13PM EDT | 491.00 | 0.65 | 0.63 | 0.66 | -0.29 | -30.85% | 1,262 | 349 | 12.65% |
| QQQ240705C00492000 | 2024-06-26 4:04PM EDT | 492.00 | 0.55 | 0.51 | 0.54 | -0.17 | -23.61% | 884 | 401 | 12.67% |
| QQQ240705C00492500 | 2024-06-26 3:20PM EDT | 492.50 | 0.52 | 0.45 | 0.49 | -0.18 | -25.71% | 27 | 329 | 12.70% |
| QQQ240705C00493000 | 2024-06-26 4:07PM EDT | 493.00 | 0.48 | 0.41 | 0.44 | -0.17 | -26.15% | 1,423 | 7,748 | 12.70% |
| QQQ240705C00494000 | 2024-06-26 3:47PM EDT | 494.00 | 0.44 | 0.33 | 0.36 | -0.08 | -15.38% | 144 | 1,306 | 12.75% |
| QQQ240705C00495000 | 2024-06-26 4:09PM EDT | 495.00 | 0.30 | 0.27 | 0.29 | -0.11 | -26.83% | 129 | 7,504 | 12.77% |
| QQQ240705C00496000 | 2024-06-26 4:07PM EDT | 496.00 | 0.24 | 0.21 | 0.23 | -0.12 | -33.33% | 38 | 371 | 12.77% |
| QQQ240705C00497000 | 2024-06-26 4:03PM EDT | 497.00 | 0.20 | 0.17 | 0.19 | -0.10 | -33.33% | 36 | 370 | 12.89% |
| QQQ240705C00498000 | 2024-06-26 3:59PM EDT | 498.00 | 0.23 | 0.14 | 0.16 | -0.03 | -11.54% | 35 | 761 | 13.06% |
| QQQ240705C00499000 | 2024-06-26 3:46PM EDT | 499.00 | 0.16 | 0.12 | 0.13 | -0.05 | -23.81% | 92 | 420 | 13.16% |
| QQQ240705C00500000 | 2024-06-26 4:10PM EDT | 500.00 | 0.11 | 0.10 | 0.12 | -0.05 | -31.25% | 307 | 5,918 | 13.53% |
| QQQ240705C00505000 | 2024-06-26 3:49PM EDT | 505.00 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 285 | 1,156 | 14.65% |
| QQQ240705C00510000 | 2024-06-26 3:59PM EDT | 510.00 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 71 | 2,568 | 16.21% |
| QQQ240705C00515000 | 2024-06-26 3:44PM EDT | 515.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 6 | 305 | 17.87% |
| QQQ240705C00520000 | 2024-06-25 12:08PM EDT | 520.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 58 | 363 | 20.12% |
| QQQ240705C00525000 | 2024-06-26 3:43PM EDT | 525.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 15 | 622 | 21.29% |
| QQQ240705C00530000 | 2024-06-26 3:50PM EDT | 530.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 19 | 805 | 23.24% |
| QQQ240705C00535000 | 2024-06-26 10:40AM EDT | 535.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 14 | 79 | 25.20% |
| QQQ240705C00540000 | 2024-06-21 1:59PM EDT | 540.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 85 | 116 | 27.15% |
| QQQ240705C00545000 | 2024-06-26 3:18PM EDT | 545.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 87 | 29.10% |
Options de ventepour5 juillet 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00285000 | 2024-05-31 1:46PM EDT | 285.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 3 | 3 | 127.34% |
| QQQ240705P00290000 | 2024-06-21 11:38AM EDT | 290.00 | 0.01 | 0.00 | 0.13 | 0.00 | - | 20 | 90 | 117.58% |
| QQQ240705P00295000 | 2024-05-29 11:41AM EDT | 295.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | - | 8 | 119.73% |
| QQQ240705P00300000 | 2024-06-04 10:33AM EDT | 300.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 2 | 2 | 115.82% |
| QQQ240705P00305000 | 2024-06-06 1:36PM EDT | 305.00 | 0.01 | 0.00 | 0.21 | 0.00 | - | - | 0 | 112.11% |
| QQQ240705P00310000 | 2024-05-28 9:56AM EDT | 310.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 100 | 100 | 103.13% |
| QQQ240705P00315000 | 2024-06-13 12:19PM EDT | 315.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 10 | 10 | 104.88% |
| QQQ240705P00320000 | 2024-06-10 3:15PM EDT | 320.00 | 0.04 | 0.00 | 0.21 | 0.00 | - | 4 | 12 | 101.17% |
| QQQ240705P00325000 | 2024-06-20 11:43AM EDT | 325.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 251 | 75.00% |
| QQQ240705P00330000 | 2024-06-14 3:23PM EDT | 330.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | - | 30 | 89.45% |
| QQQ240705P00335000 | 2024-06-14 3:21PM EDT | 335.00 | 0.04 | 0.00 | 0.13 | 0.00 | - | 20 | 116 | 86.33% |
| QQQ240705P00340000 | 2024-06-18 10:40AM EDT | 340.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 18 | 85 | 83.01% |
| QQQ240705P00345000 | 2024-06-24 11:10AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 215 | 64.06% |
| QQQ240705P00350000 | 2024-06-25 2:37PM EDT | 350.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 75 | 64.06% |
| QQQ240705P00355000 | 2024-06-20 9:30AM EDT | 355.00 | 0.03 | 0.00 | 0.13 | 0.00 | - | 1 | 28 | 73.44% |
| QQQ240705P00360000 | 2024-06-25 2:42PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 519 | 525 | 56.25% |
| QQQ240705P00365000 | 2024-06-25 3:33PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 900 | 1,270 | 53.13% |
| QQQ240705P00370000 | 2024-06-26 10:44AM EDT | 370.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 150 | 534 | 51.56% |
| QQQ240705P00375000 | 2024-06-26 4:07PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 877 | 51.56% |
| QQQ240705P00380000 | 2024-06-26 9:49AM EDT | 380.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 40 | 862 | 51.56% |
| QQQ240705P00385000 | 2024-06-26 12:32PM EDT | 385.00 | 0.01 | 0.00 | 0.02 | -0.07 | -87.50% | 80 | 28 | 49.22% |
| QQQ240705P00390000 | 2024-06-26 2:13PM EDT | 390.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 71 | 278 | 46.48% |
| QQQ240705P00395000 | 2024-06-26 2:47PM EDT | 395.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 23 | 650 | 43.75% |
| QQQ240705P00400000 | 2024-06-26 1:58PM EDT | 400.00 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 241 | 756 | 42.97% |
| QQQ240705P00405000 | 2024-06-26 3:37PM EDT | 405.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 113 | 289 | 40.23% |
| QQQ240705P00410000 | 2024-06-26 3:45PM EDT | 410.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 37 | 659 | 37.70% |
| QQQ240705P00415000 | 2024-06-26 12:41PM EDT | 415.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 42 | 1,132 | 36.13% |
| QQQ240705P00420000 | 2024-06-26 3:56PM EDT | 420.00 | 0.02 | 0.02 | 0.04 | -0.03 | -60.00% | 22 | 1,060 | 33.40% |
| QQQ240705P00425000 | 2024-06-26 3:01PM EDT | 425.00 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 25 | 2,904 | 30.86% |
| QQQ240705P00430000 | 2024-06-26 3:47PM EDT | 430.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 28 | 3,660 | 28.91% |
| QQQ240705P00431000 | 2024-06-26 2:57PM EDT | 431.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 20 | 124 | 28.42% |
| QQQ240705P00432000 | 2024-06-26 3:00PM EDT | 432.00 | 0.04 | 0.03 | 0.05 | -0.03 | -42.86% | 73 | 80 | 27.83% |
| QQQ240705P00433000 | 2024-06-26 2:59PM EDT | 433.00 | 0.04 | 0.03 | 0.04 | -0.04 | -50.00% | 292 | 210 | 26.56% |
| QQQ240705P00434000 | 2024-06-25 2:25PM EDT | 434.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 12 | 198 | 29.30% |
| QQQ240705P00435000 | 2024-06-26 3:46PM EDT | 435.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 106 | 1,013 | 26.27% |
| QQQ240705P00436000 | 2024-06-26 3:16PM EDT | 436.00 | 0.05 | 0.03 | 0.06 | -0.03 | -37.50% | 37 | 167 | 26.27% |
| QQQ240705P00437000 | 2024-06-26 3:16PM EDT | 437.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 36 | 465 | 25.20% |
| QQQ240705P00438000 | 2024-06-25 10:39AM EDT | 438.00 | 0.08 | 0.04 | 0.06 | -0.03 | -27.27% | 3 | 601 | 25.20% |
| QQQ240705P00439000 | 2024-06-26 9:30AM EDT | 439.00 | 0.08 | 0.04 | 0.10 | -0.03 | -27.27% | 30 | 71 | 26.37% |
| QQQ240705P00440000 | 2024-06-26 3:19PM EDT | 440.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 39 | 2,635 | 24.12% |
| QQQ240705P00441000 | 2024-06-26 3:52PM EDT | 441.00 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 27 | 528 | 23.54% |
| QQQ240705P00442000 | 2024-06-26 3:24PM EDT | 442.00 | 0.06 | 0.05 | 0.07 | -0.06 | -50.00% | 20 | 1,540 | 23.44% |
| QQQ240705P00443000 | 2024-06-26 10:35AM EDT | 443.00 | 0.10 | 0.05 | 0.07 | 0.00 | - | 4 | 504 | 22.95% |
| QQQ240705P00444000 | 2024-06-26 3:22PM EDT | 444.00 | 0.08 | 0.05 | 0.07 | -0.04 | -33.33% | 67 | 7,055 | 22.36% |
| QQQ240705P00445000 | 2024-06-26 3:53PM EDT | 445.00 | 0.07 | 0.06 | 0.08 | -0.05 | -41.67% | 115 | 884 | 22.17% |
| QQQ240705P00446000 | 2024-06-26 1:14PM EDT | 446.00 | 0.09 | 0.06 | 0.08 | -0.04 | -30.77% | 27 | 666 | 21.63% |
| QQQ240705P00447000 | 2024-06-26 1:55PM EDT | 447.00 | 0.09 | 0.07 | 0.09 | -0.05 | -35.71% | 10 | 708 | 21.39% |
| QQQ240705P00448000 | 2024-06-26 3:52PM EDT | 448.00 | 0.09 | 0.08 | 0.09 | -0.05 | -35.71% | 15 | 585 | 20.85% |
| QQQ240705P00449000 | 2024-06-26 1:48PM EDT | 449.00 | 0.10 | 0.08 | 0.10 | -0.10 | -50.00% | 6 | 280 | 20.61% |
| QQQ240705P00450000 | 2024-06-26 3:58PM EDT | 450.00 | 0.10 | 0.10 | 0.11 | -0.07 | -41.18% | 162 | 5,320 | 20.31% |
| QQQ240705P00451000 | 2024-06-26 12:41PM EDT | 451.00 | 0.14 | 0.10 | 0.12 | -0.07 | -33.33% | 41 | 531 | 19.97% |
| QQQ240705P00452000 | 2024-06-26 12:16PM EDT | 452.00 | 0.13 | 0.11 | 0.13 | -0.06 | -31.58% | 18 | 1,203 | 19.63% |
| QQQ240705P00453000 | 2024-06-26 2:06PM EDT | 453.00 | 0.14 | 0.12 | 0.15 | -0.06 | -30.00% | 13 | 496 | 19.48% |
| QQQ240705P00454000 | 2024-06-26 3:14PM EDT | 454.00 | 0.17 | 0.14 | 0.16 | -0.09 | -34.62% | 469 | 1,626 | 19.04% |
| QQQ240705P00455000 | 2024-06-26 3:18PM EDT | 455.00 | 0.16 | 0.16 | 0.18 | -0.07 | -30.43% | 697 | 4,947 | 18.82% |
| QQQ240705P00456000 | 2024-06-26 2:39PM EDT | 456.00 | 0.19 | 0.18 | 0.20 | -0.09 | -32.14% | 28 | 491 | 18.53% |
| QQQ240705P00457000 | 2024-06-26 4:09PM EDT | 457.00 | 0.21 | 0.20 | 0.21 | -0.13 | -38.24% | 613 | 2,030 | 18.07% |
| QQQ240705P00458000 | 2024-06-26 4:11PM EDT | 458.00 | 0.24 | 0.23 | 0.25 | -0.09 | -27.27% | 779 | 2,497 | 17.99% |
| QQQ240705P00459000 | 2024-06-26 3:31PM EDT | 459.00 | 0.26 | 0.26 | 0.28 | -0.10 | -27.78% | 53 | 333 | 17.73% |
| QQQ240705P00460000 | 2024-06-26 3:59PM EDT | 460.00 | 0.25 | 0.30 | 0.32 | -0.16 | -39.02% | 761 | 6,161 | 17.53% |
| QQQ240705P00461000 | 2024-06-26 4:01PM EDT | 461.00 | 0.39 | 0.34 | 0.36 | -0.08 | -17.02% | 114 | 984 | 17.29% |
| QQQ240705P00462000 | 2024-06-26 3:55PM EDT | 462.00 | 0.33 | 0.39 | 0.41 | -0.19 | -36.54% | 329 | 1,022 | 17.07% |
| QQQ240705P00463000 | 2024-06-26 4:06PM EDT | 463.00 | 0.41 | 0.45 | 0.47 | -0.19 | -31.67% | 233 | 842 | 16.90% |
| QQQ240705P00464000 | 2024-06-26 3:38PM EDT | 464.00 | 0.49 | 0.51 | 0.55 | -0.18 | -26.87% | 430 | 769 | 16.80% |
| QQQ240705P00465000 | 2024-06-26 4:10PM EDT | 465.00 | 0.60 | 0.59 | 0.62 | -0.15 | -20.00% | 799 | 5,155 | 16.55% |
| QQQ240705P00466000 | 2024-06-26 4:04PM EDT | 466.00 | 0.67 | 0.68 | 0.71 | -0.20 | -22.99% | 210 | 582 | 16.38% |
| QQQ240705P00467000 | 2024-06-26 3:57PM EDT | 467.00 | 0.63 | 0.79 | 0.82 | -0.34 | -35.05% | 90 | 559 | 16.26% |
| QQQ240705P00468000 | 2024-06-26 4:11PM EDT | 468.00 | 0.90 | 0.91 | 0.95 | -0.19 | -17.43% | 192 | 1,388 | 16.16% |
| QQQ240705P00469000 | 2024-06-26 4:04PM EDT | 469.00 | 1.06 | 1.05 | 1.09 | -0.19 | -15.20% | 253 | 1,228 | 16.03% |
| QQQ240705P00470000 | 2024-06-26 4:13PM EDT | 470.00 | 1.22 | 1.21 | 1.25 | -0.21 | -14.69% | 1,749 | 3,754 | 15.91% |
| QQQ240705P00471000 | 2024-06-26 4:14PM EDT | 471.00 | 1.40 | 1.39 | 1.44 | -0.21 | -13.04% | 172 | 1,458 | 15.83% |
| QQQ240705P00472000 | 2024-06-26 4:05PM EDT | 472.00 | 1.49 | 1.60 | 1.66 | -0.41 | -21.58% | 557 | 673 | 15.78% |
| QQQ240705P00472500 | 2024-06-26 3:52PM EDT | 472.50 | 1.58 | 1.72 | 1.80 | -0.40 | -20.20% | 105 | 1,187 | 15.85% |
| QQQ240705P00473000 | 2024-06-26 4:14PM EDT | 473.00 | 1.89 | 1.84 | 1.90 | -0.18 | -8.70% | 441 | 1,416 | 15.72% |
| QQQ240705P00474000 | 2024-06-26 4:13PM EDT | 474.00 | 2.08 | 2.10 | 2.19 | -0.27 | -11.49% | 480 | 1,346 | 15.74% |
| QQQ240705P00475000 | 2024-06-26 4:13PM EDT | 475.00 | 2.43 | 2.40 | 2.46 | -0.17 | -6.54% | 1,696 | 8,679 | 15.58% |
| QQQ240705P00476000 | 2024-06-26 4:12PM EDT | 476.00 | 2.71 | 2.72 | 2.79 | -0.10 | -3.56% | 540 | 477 | 15.53% |
| QQQ240705P00477000 | 2024-06-26 4:03PM EDT | 477.00 | 3.32 | 3.08 | 3.18 | -2.73 | -45.12% | 632 | 579 | 15.58% |
| QQQ240705P00477500 | 2024-06-26 4:01PM EDT | 477.50 | 3.55 | 3.26 | 3.37 | -2.55 | -41.80% | 458 | 398 | 15.55% |
| QQQ240705P00478000 | 2024-06-26 4:12PM EDT | 478.00 | 3.46 | 3.47 | 3.56 | -3.34 | -49.12% | 1,444 | 1,424 | 15.49% |
| QQQ240705P00479000 | 2024-06-26 4:09PM EDT | 479.00 | 3.85 | 3.91 | 3.99 | -3.35 | -46.53% | 977 | 944 | 15.45% |
| QQQ240705P00480000 | 2024-06-26 4:14PM EDT | 480.00 | 4.38 | 4.38 | 4.46 | -3.55 | -44.77% | 2,723 | 1,895 | 15.44% |
| QQQ240705P00481000 | 2024-06-26 4:00PM EDT | 481.00 | 4.60 | 4.86 | 4.97 | -4.22 | -47.85% | 2,056 | 5,330 | 15.44% |
| QQQ240705P00482000 | 2024-06-26 3:57PM EDT | 482.00 | 4.58 | 5.41 | 5.52 | -4.37 | -48.83% | 765 | 5,262 | 15.46% |
| QQQ240705P00482500 | 2024-06-26 3:44PM EDT | 482.50 | 5.24 | 5.64 | 5.84 | -2.79 | -34.74% | 201 | 415 | 15.58% |
| QQQ240705P00483000 | 2024-06-26 4:10PM EDT | 483.00 | 5.98 | 5.91 | 6.14 | -3.82 | -38.98% | 89 | 200 | 15.61% |
| QQQ240705P00484000 | 2024-06-26 3:58PM EDT | 484.00 | 5.56 | 6.54 | 6.80 | -5.26 | -48.61% | 89 | 964 | 15.78% |
| QQQ240705P00485000 | 2024-06-26 4:02PM EDT | 485.00 | 7.50 | 6.75 | 8.10 | -3.80 | -33.63% | 41 | 689 | 18.12% |
| QQQ240705P00486000 | 2024-06-26 2:51PM EDT | 486.00 | 7.63 | 8.05 | 8.37 | -4.41 | -36.63% | 16 | 245 | 16.74% |
| QQQ240705P00487000 | 2024-06-26 12:02PM EDT | 487.00 | 7.87 | 8.02 | 9.42 | -5.64 | -41.75% | 2 | 199 | 18.09% |
| QQQ240705P00487500 | 2024-06-25 2:19PM EDT | 487.50 | 9.71 | 8.58 | 9.73 | +0.69 | +7.65% | 2 | 21 | 17.94% |
| QQQ240705P00488000 | 2024-06-26 3:56PM EDT | 488.00 | 8.20 | 8.85 | 10.16 | -5.80 | -41.43% | 3 | 183 | 18.23% |
| QQQ240705P00489000 | 2024-06-26 3:09PM EDT | 489.00 | 9.20 | 9.72 | 11.05 | -2.60 | -22.03% | 18 | 19 | 18.88% |
| QQQ240705P00490000 | 2024-06-26 4:03PM EDT | 490.00 | 11.58 | 10.65 | 11.76 | -2.02 | -14.85% | 89 | 540 | 18.75% |
| QQQ240705P00491000 | 2024-06-26 10:27AM EDT | 491.00 | 11.51 | 11.23 | 13.66 | +2.96 | +34.62% | 1 | 1 | 23.40% |
| QQQ240705P00492000 | 2024-06-24 12:41PM EDT | 492.00 | 14.85 | 12.14 | 14.16 | 0.00 | - | 20 | 12 | 22.42% |
| QQQ240705P00492500 | 2024-06-24 2:13PM EDT | 492.50 | 17.50 | 12.99 | 14.23 | 0.00 | - | 2 | 1 | 21.09% |
| QQQ240705P00493000 | 2024-06-24 2:55PM EDT | 493.00 | 17.32 | 13.07 | 14.86 | 0.00 | - | 6 | 3 | 22.13% |
| QQQ240705P00494000 | 2024-06-24 2:55PM EDT | 494.00 | 18.25 | 13.98 | 16.09 | 0.00 | - | 6 | 0 | 24.09% |
| QQQ240705P00495000 | 2024-06-25 1:14PM EDT | 495.00 | 17.60 | 15.14 | 16.83 | -0.76 | -4.14% | 2 | 18 | 23.90% |
| QQQ240705P00496000 | 2024-06-17 2:51PM EDT | 496.00 | 11.96 | 15.04 | 17.96 | 0.00 | - | - | 0 | 25.41% |
| QQQ240705P00497000 | 2024-06-17 1:33PM EDT | 497.00 | 13.76 | 16.78 | 19.09 | 0.00 | - | - | 10 | 26.92% |
| QQQ240705P00500000 | 2024-06-25 1:16PM EDT | 500.00 | 22.62 | 20.01 | 22.10 | -1.36 | -5.67% | 20 | 1 | 29.69% |
| QQQ240705P00505000 | 2024-06-21 11:57AM EDT | 505.00 | 23.69 | 24.89 | 26.92 | 0.00 | - | 10 | 0 | 33.10% |
| QQQ240705P00510000 | 2024-06-25 3:28PM EDT | 510.00 | 30.50 | 29.78 | 32.46 | -3.49 | -10.27% | 1 | 2 | 40.00% |
| QQQ240705P00515000 | 2024-06-24 3:35PM EDT | 515.00 | 39.30 | 34.98 | 37.03 | 0.00 | - | 90 | 0 | 41.70% |
| QQQ240705P00520000 | 2024-06-24 3:54PM EDT | 520.00 | 45.24 | 39.87 | 42.24 | 0.00 | - | 1,795 | 1 | 46.70% |
| QQQ240705P00525000 | 2024-06-24 3:35PM EDT | 525.00 | 48.97 | 44.77 | 47.44 | 0.00 | - | 440 | 0 | 51.60% |
| QQQ240705P00530000 | 2024-06-24 3:35PM EDT | 530.00 | 54.32 | 49.77 | 52.48 | 0.00 | - | 310 | 0 | 55.49% |
| QQQ240705P00535000 | 2024-06-24 3:35PM EDT | 535.00 | 59.32 | 54.77 | 57.27 | 0.00 | - | 70 | 0 | 57.74% |
| QQQ240705P00545000 | 2024-06-24 3:38PM EDT | 545.00 | 69.28 | 64.78 | 67.48 | 0.00 | - | 2 | 0 | 55.80% |
