Marchés français ouverture 4 h 19 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 221,66 -445,41 (-1,12 %) EUR/USD
1,0693 +0,0009 (+0,09 %) HANG SENG
17 786,41 -303,52 (-1,68 %) Bitcoin EUR
57 082,77 -1 070,91 (-1,84 %)
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’achatpour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719C00215000 | 2024-06-21 12:52PM EDT | 215.00 | 265.90 | 263.97 | 265.56 | 0.00 | - | 6 | 8 | 126.95% |
| QQQ240719C00220000 | 2024-06-18 10:57AM EDT | 220.00 | 264.71 | 259.13 | 260.58 | 0.00 | - | 2 | 21 | 125.00% |
| QQQ240719C00225000 | 2024-06-21 9:49AM EDT | 225.00 | 255.30 | 254.01 | 255.59 | 0.00 | - | 7 | 21 | 122.27% |
| QQQ240719C00230000 | 2024-06-11 11:47AM EDT | 230.00 | 235.00 | 248.76 | 251.43 | 0.00 | - | - | 1 | 147.41% |
| QQQ240719C00235000 | 2024-05-03 2:23PM EDT | 235.00 | 202.78 | 217.15 | 217.53 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240719C00240000 | 2024-06-18 9:59AM EDT | 240.00 | 245.65 | 239.41 | 240.33 | 0.00 | - | 2 | 80 | 0.00% |
| QQQ240719C00245000 | 2024-06-24 11:58AM EDT | 245.00 | 233.82 | 233.82 | 236.49 | 0.00 | - | 1 | 1 | 137.21% |
| QQQ240719C00250000 | 2024-06-18 1:31PM EDT | 250.00 | 235.82 | 229.45 | 230.37 | 0.00 | - | 15 | 58 | 0.00% |
| QQQ240719C00255000 | 2024-06-24 10:48AM EDT | 255.00 | 222.64 | 224.47 | 225.39 | 0.00 | - | 2 | 100 | 81.25% |
| QQQ240719C00260000 | 2024-06-24 3:28PM EDT | 260.00 | 217.10 | 218.75 | 221.55 | 0.00 | - | 2 | 5 | 127.44% |
| QQQ240719C00265000 | 2024-06-24 11:46AM EDT | 265.00 | 213.98 | 214.17 | 215.76 | 0.00 | - | 2 | 20 | 105.03% |
| QQQ240719C00270000 | 2024-06-20 4:01PM EDT | 270.00 | 211.80 | 209.31 | 210.77 | 0.00 | - | 2 | 13 | 102.34% |
| QQQ240719C00275000 | 2024-06-24 3:28PM EDT | 275.00 | 202.19 | 204.21 | 205.80 | 0.00 | - | 2 | 9 | 100.39% |
| QQQ240719C00280000 | 2024-06-24 11:58AM EDT | 280.00 | 198.99 | 199.58 | 200.49 | 0.00 | - | 7 | 75 | 83.20% |
| QQQ240719C00285000 | 2024-06-20 3:38PM EDT | 285.00 | 196.87 | 193.44 | 196.66 | 0.00 | - | 1 | 5 | 112.21% |
| QQQ240719C00290000 | 2024-06-21 12:45PM EDT | 290.00 | 191.84 | 188.86 | 191.68 | 0.00 | - | 1 | 5 | 109.23% |
| QQQ240719C00295000 | 2024-06-21 3:41PM EDT | 295.00 | 186.18 | 184.50 | 185.88 | 0.00 | - | 6 | 6 | 91.11% |
| QQQ240719C00300000 | 2024-06-26 9:58AM EDT | 300.00 | 180.91 | 179.66 | 180.58 | -0.94 | -0.52% | 5 | 41 | 78.42% |
| QQQ240719C00305000 | 2024-06-26 9:58AM EDT | 305.00 | 175.99 | 174.68 | 175.60 | +3.96 | +2.30% | 3 | 163 | 76.81% |
| QQQ240719C00310000 | 2024-06-26 9:58AM EDT | 310.00 | 171.01 | 169.71 | 170.62 | -0.17 | -0.10% | 2 | 29 | 75.10% |
| QQQ240719C00315000 | 2024-06-24 3:00PM EDT | 315.00 | 162.42 | 164.39 | 165.97 | 0.00 | - | 1 | 14 | 82.13% |
| QQQ240719C00320000 | 2024-06-26 9:55AM EDT | 320.00 | 161.01 | 159.56 | 161.00 | -3.94 | -2.39% | 1 | 27 | 80.03% |
| QQQ240719C00325000 | 2024-06-24 2:04PM EDT | 325.00 | 155.99 | 154.44 | 156.03 | +3.94 | +2.59% | 1 | 17 | 77.93% |
| QQQ240719C00330000 | 2024-06-26 9:58AM EDT | 330.00 | 151.07 | 149.81 | 150.72 | +1.77 | +1.19% | 1 | 44 | 68.46% |
| QQQ240719C00335000 | 2024-06-21 10:46AM EDT | 335.00 | 145.87 | 144.49 | 146.08 | 0.00 | - | 1 | 12 | 73.49% |
| QQQ240719C00340000 | 2024-06-25 10:24AM EDT | 340.00 | 138.65 | 139.71 | 141.10 | 0.00 | - | 1 | 23 | 71.19% |
| QQQ240719C00345000 | 2024-06-24 11:27AM EDT | 345.00 | 133.84 | 134.73 | 136.12 | 0.00 | - | 6 | 24 | 68.90% |
| QQQ240719C00350000 | 2024-06-26 10:57AM EDT | 350.00 | 131.88 | 129.91 | 130.83 | +0.88 | +0.67% | 34 | 230 | 61.33% |
| QQQ240719C00355000 | 2024-06-24 4:01PM EDT | 355.00 | 120.44 | 124.93 | 125.84 | 0.00 | - | 2 | 63 | 59.08% |
| QQQ240719C00360000 | 2024-06-24 10:28AM EDT | 360.00 | 119.50 | 120.07 | 120.88 | 0.00 | - | 5 | 51 | 57.45% |
| QQQ240719C00365000 | 2024-06-26 9:58AM EDT | 365.00 | 116.25 | 114.99 | 115.91 | -0.30 | -0.26% | 2 | 33 | 55.57% |
| QQQ240719C00370000 | 2024-06-25 10:17AM EDT | 370.00 | 108.67 | 110.02 | 110.94 | 0.00 | - | 4 | 131 | 53.66% |
| QQQ240719C00375000 | 2024-06-21 11:51AM EDT | 375.00 | 108.07 | 105.04 | 105.95 | 0.00 | - | 17 | 285 | 51.44% |
| QQQ240719C00380000 | 2024-06-26 1:28PM EDT | 380.00 | 100.93 | 100.16 | 100.98 | +2.42 | +2.46% | 3 | 607 | 49.51% |
| QQQ240719C00385000 | 2024-06-26 1:52PM EDT | 385.00 | 96.11 | 95.19 | 96.01 | +0.67 | +0.70% | 45 | 429 | 47.56% |
| QQQ240719C00390000 | 2024-06-26 9:44AM EDT | 390.00 | 92.35 | 90.14 | 91.05 | +2.05 | +2.27% | 28 | 178 | 45.68% |
| QQQ240719C00395000 | 2024-06-26 12:40PM EDT | 395.00 | 87.60 | 85.17 | 86.08 | +0.67 | +0.77% | 4 | 119 | 43.68% |
| QQQ240719C00400000 | 2024-06-26 1:22PM EDT | 400.00 | 81.01 | 80.20 | 81.11 | +0.60 | +0.75% | 4 | 866 | 41.65% |
| QQQ240719C00405000 | 2024-06-24 11:19AM EDT | 405.00 | 75.24 | 75.23 | 76.15 | 0.00 | - | 1 | 523 | 39.69% |
| QQQ240719C00410000 | 2024-06-26 3:57PM EDT | 410.00 | 72.56 | 70.27 | 71.18 | +1.53 | +2.15% | 38 | 406 | 37.60% |
| QQQ240719C00411000 | 2024-06-21 10:22AM EDT | 411.00 | 70.86 | 69.27 | 70.19 | 0.00 | - | 1 | 108 | 37.22% |
| QQQ240719C00412000 | 2024-06-25 12:22PM EDT | 412.00 | 68.18 | 68.28 | 69.19 | 0.00 | - | 39 | 153 | 36.74% |
| QQQ240719C00413000 | 2024-06-25 3:26PM EDT | 413.00 | 68.12 | 67.38 | 68.20 | 0.00 | - | 1 | 38 | 36.37% |
| QQQ240719C00414000 | 2024-06-25 2:33PM EDT | 414.00 | 66.90 | 66.39 | 67.21 | 0.00 | - | 1 | 83 | 35.97% |
| QQQ240719C00415000 | 2024-06-25 2:53PM EDT | 415.00 | 65.64 | 65.31 | 66.22 | 0.00 | - | 510 | 905 | 35.58% |
| QQQ240719C00416000 | 2024-06-25 9:48AM EDT | 416.00 | 62.44 | 64.32 | 65.23 | 0.00 | - | 1 | 175 | 35.19% |
| QQQ240719C00417000 | 2024-06-20 2:41PM EDT | 417.00 | 66.30 | 63.32 | 64.24 | 0.00 | - | 2 | 90 | 34.80% |
| QQQ240719C00418000 | 2024-06-24 1:38PM EDT | 418.00 | 62.00 | 62.33 | 63.25 | 0.00 | - | 1 | 179 | 34.40% |
| QQQ240719C00419000 | 2024-06-20 2:56PM EDT | 419.00 | 64.11 | 61.34 | 62.25 | 0.00 | - | 4 | 137 | 33.94% |
| QQQ240719C00420000 | 2024-06-26 2:09PM EDT | 420.00 | 61.46 | 60.35 | 61.26 | +0.11 | +0.18% | 30 | 1,601 | 33.53% |
| QQQ240719C00421000 | 2024-06-25 3:28PM EDT | 421.00 | 60.58 | 59.36 | 60.27 | 0.00 | - | 3 | 114 | 33.13% |
| QQQ240719C00422000 | 2024-06-26 1:20PM EDT | 422.00 | 58.80 | 58.37 | 59.28 | +2.34 | +4.14% | 2 | 157 | 32.73% |
| QQQ240719C00423000 | 2024-06-21 2:37PM EDT | 423.00 | 58.89 | 57.38 | 58.29 | 0.00 | - | 2 | 341 | 32.32% |
| QQQ240719C00424000 | 2024-06-21 11:24AM EDT | 424.00 | 58.70 | 56.39 | 57.30 | 0.00 | - | 3 | 240 | 31.92% |
| QQQ240719C00425000 | 2024-06-24 2:04PM EDT | 425.00 | 54.15 | 55.49 | 56.31 | 0.00 | - | 1 | 2,814 | 31.52% |
| QQQ240719C00426000 | 2024-06-24 1:23PM EDT | 426.00 | 51.98 | 54.41 | 55.32 | 0.00 | - | 6 | 345 | 31.10% |
| QQQ240719C00427000 | 2024-06-26 10:11AM EDT | 427.00 | 55.25 | 53.42 | 54.33 | +2.56 | +4.86% | 1 | 238 | 30.69% |
| QQQ240719C00428000 | 2024-06-24 1:08PM EDT | 428.00 | 50.44 | 52.43 | 53.35 | 0.00 | - | 1 | 380 | 30.35% |
| QQQ240719C00429000 | 2024-06-26 11:39AM EDT | 429.00 | 52.42 | 51.45 | 52.36 | +0.08 | +0.15% | 8 | 182 | 29.93% |
| QQQ240719C00430000 | 2024-06-26 11:55AM EDT | 430.00 | 52.64 | 50.46 | 51.37 | +6.18 | +13.30% | 2 | 4,606 | 29.52% |
| QQQ240719C00431000 | 2024-06-21 3:26PM EDT | 431.00 | 51.32 | 49.46 | 50.39 | 0.00 | - | 1 | 709 | 29.16% |
| QQQ240719C00432000 | 2024-06-25 11:01AM EDT | 432.00 | 47.46 | 48.46 | 49.40 | +1.64 | +3.58% | 10 | 646 | 28.74% |
| QQQ240719C00433000 | 2024-06-21 11:58AM EDT | 433.00 | 50.82 | 47.51 | 48.42 | 0.00 | - | 4 | 354 | 28.37% |
| QQQ240719C00434000 | 2024-06-21 2:34PM EDT | 434.00 | 48.27 | 46.55 | 47.44 | 0.00 | - | 1 | 314 | 28.00% |
| QQQ240719C00435000 | 2024-06-26 2:16PM EDT | 435.00 | 46.80 | 45.56 | 46.45 | +4.06 | +9.50% | 14 | 2,049 | 27.58% |
| QQQ240719C00436000 | 2024-06-24 10:16AM EDT | 436.00 | 45.30 | 44.58 | 45.47 | 0.00 | - | 17 | 562 | 27.20% |
| QQQ240719C00437000 | 2024-06-21 11:54AM EDT | 437.00 | 46.92 | 43.61 | 44.50 | 0.00 | - | 2 | 643 | 26.88% |
| QQQ240719C00438000 | 2024-06-26 1:28PM EDT | 438.00 | 43.46 | 42.61 | 43.52 | +1.81 | +4.35% | 3 | 679 | 26.50% |
| QQQ240719C00439000 | 2024-06-26 12:06PM EDT | 439.00 | 43.33 | 41.65 | 42.54 | +4.53 | +11.68% | 1 | 469 | 26.11% |
| QQQ240719C00440000 | 2024-06-26 2:16PM EDT | 440.00 | 41.92 | 40.66 | 41.57 | +5.51 | +15.13% | 17 | 6,081 | 25.77% |
| QQQ240719C00441000 | 2024-06-25 3:00PM EDT | 441.00 | 40.11 | 39.71 | 40.60 | -1.06 | -2.57% | 5 | 987 | 25.43% |
| QQQ240719C00442000 | 2024-06-26 3:36PM EDT | 442.00 | 39.85 | 38.72 | 39.63 | +1.77 | +4.65% | 6 | 1,232 | 25.07% |
| QQQ240719C00443000 | 2024-06-25 1:53PM EDT | 443.00 | 37.69 | 37.77 | 38.66 | +2.79 | +7.99% | 5 | 786 | 24.71% |
| QQQ240719C00444000 | 2024-06-26 1:47PM EDT | 444.00 | 37.87 | 36.78 | 37.69 | +2.55 | +7.22% | 2 | 698 | 24.35% |
| QQQ240719C00445000 | 2024-06-26 4:14PM EDT | 445.00 | 36.28 | 35.84 | 36.73 | +3.69 | +11.32% | 7 | 4,275 | 24.02% |
| QQQ240719C00450000 | 2024-06-26 4:13PM EDT | 450.00 | 31.65 | 31.06 | 31.97 | +4.31 | +15.76% | 134 | 32,467 | 22.45% |
| QQQ240719C00455000 | 2024-06-26 3:38PM EDT | 455.00 | 27.55 | 26.41 | 27.32 | +4.63 | +20.20% | 10 | 13,424 | 21.02% |
| QQQ240719C00460000 | 2024-06-26 4:04PM EDT | 460.00 | 22.60 | 22.25 | 22.48 | +3.60 | +18.95% | 205 | 23,480 | 18.65% |
| QQQ240719C00465000 | 2024-06-26 4:14PM EDT | 465.00 | 18.10 | 18.00 | 18.20 | +3.02 | +20.03% | 2,032 | 33,326 | 17.66% |
| QQQ240719C00470000 | 2024-06-26 3:37PM EDT | 470.00 | 14.75 | 14.02 | 14.20 | +3.27 | +28.48% | 20,343 | 59,962 | 16.73% |
| QQQ240719C00475000 | 2024-06-26 3:23PM EDT | 475.00 | 11.78 | 10.47 | 10.63 | +3.33 | +39.41% | 406 | 35,176 | 15.98% |
| QQQ240719C00480000 | 2024-06-26 4:14PM EDT | 480.00 | 7.48 | 7.45 | 7.51 | +1.63 | +27.86% | 2,822 | 43,205 | 15.23% |
| QQQ240719C00485000 | 2024-06-26 4:06PM EDT | 485.00 | 5.33 | 4.94 | 5.01 | +1.47 | +38.08% | 1,714 | 23,668 | 14.66% |
| QQQ240719C00490000 | 2024-06-26 4:04PM EDT | 490.00 | 3.21 | 3.08 | 3.13 | +0.79 | +32.64% | 5,928 | 44,355 | 14.20% |
| QQQ240719C00495000 | 2024-06-26 4:04PM EDT | 495.00 | 1.88 | 1.80 | 1.85 | +0.46 | +32.39% | 11,573 | 32,408 | 13.94% |
| QQQ240719C00500000 | 2024-06-26 4:10PM EDT | 500.00 | 1.05 | 1.00 | 1.04 | +0.19 | +22.09% | 5,911 | 50,068 | 13.79% |
| QQQ240719C00505000 | 2024-06-26 4:06PM EDT | 505.00 | 0.59 | 0.54 | 0.56 | +0.11 | +22.92% | 1,379 | 16,275 | 13.75% |
| QQQ240719C00510000 | 2024-06-26 4:00PM EDT | 510.00 | 0.36 | 0.29 | 0.31 | +0.08 | +28.57% | 1,907 | 40,829 | 13.94% |
| QQQ240719C00515000 | 2024-06-26 4:10PM EDT | 515.00 | 0.17 | 0.17 | 0.18 | 0.00 | - | 298 | 12,031 | 14.33% |
| QQQ240719C00520000 | 2024-06-26 3:27PM EDT | 520.00 | 0.11 | 0.10 | 0.12 | 0.00 | - | 67 | 10,731 | 14.99% |
| QQQ240719C00525000 | 2024-06-26 11:02AM EDT | 525.00 | 0.10 | 0.07 | 0.09 | +0.01 | +11.11% | 302 | 3,891 | 15.87% |
| QQQ240719C00530000 | 2024-06-26 3:55PM EDT | 530.00 | 0.06 | 0.05 | 0.07 | 0.00 | - | 94 | 3,563 | 16.80% |
| QQQ240719C00535000 | 2024-06-26 3:40PM EDT | 535.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 96 | 1,469 | 17.43% |
| QQQ240719C00540000 | 2024-06-24 3:33PM EDT | 540.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 341 | 5,423 | 18.75% |
| QQQ240719C00545000 | 2024-06-26 10:42AM EDT | 545.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 121 | 1,742 | 19.53% |
| QQQ240719C00550000 | 2024-06-21 12:13PM EDT | 550.00 | 0.05 | 0.02 | 0.03 | 0.00 | - | 41 | 2,935 | 20.12% |
| QQQ240719C00555000 | 2024-06-21 3:46PM EDT | 555.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 75 | 971 | 21.29% |
| QQQ240719C00560000 | 2024-06-26 3:57PM EDT | 560.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 8 | 3,277 | 22.46% |
| QQQ240719C00565000 | 2024-06-21 10:11AM EDT | 565.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 30 | 405 | 22.85% |
| QQQ240719C00570000 | 2024-06-20 1:10PM EDT | 570.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 4 | 213 | 23.83% |
| QQQ240719C00575000 | 2024-06-26 3:57PM EDT | 575.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 2,281 | 25.00% |
| QQQ240719C00580000 | 2024-06-21 11:13AM EDT | 580.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 141 | 463 | 26.17% |
| QQQ240719C00585000 | 2024-06-25 12:01PM EDT | 585.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 623 | 3,255 | 27.15% |
Options de ventepour19 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240719P00215000 | 2024-06-17 9:49AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,006 | 92.19% |
| QQQ240719P00220000 | 2024-06-11 11:47AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 710 | 90.63% |
| QQQ240719P00225000 | 2024-04-30 10:26AM EDT | 225.00 | 0.04 | 0.01 | 0.02 | 0.00 | - | 90 | 355 | 94.53% |
| QQQ240719P00230000 | 2024-06-21 9:35AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 849 | 84.38% |
| QQQ240719P00235000 | 2024-06-12 11:32AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 826 | 82.81% |
| QQQ240719P00240000 | 2024-06-14 4:00PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,390 | 81.25% |
| QQQ240719P00245000 | 2024-06-14 3:53PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 500 | 2,171 | 78.13% |
| QQQ240719P00250000 | 2024-06-17 3:37PM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 601 | 1,483 | 75.00% |
| QQQ240719P00255000 | 2024-06-11 10:22AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 626 | 73.44% |
| QQQ240719P00260000 | 2024-06-20 3:54PM EDT | 260.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,146 | 71.88% |
| QQQ240719P00265000 | 2024-06-21 9:35AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,021 | 68.75% |
| QQQ240719P00270000 | 2024-06-24 11:19AM EDT | 270.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,328 | 67.19% |
| QQQ240719P00275000 | 2024-06-25 3:53PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 2,134 | 65.63% |
| QQQ240719P00280000 | 2024-06-24 12:42PM EDT | 280.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 246 | 66.41% |
| QQQ240719P00285000 | 2024-06-24 1:22PM EDT | 285.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 234 | 64.06% |
| QQQ240719P00290000 | 2024-06-24 11:13AM EDT | 290.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 820 | 62.50% |
| QQQ240719P00295000 | 2024-06-25 11:18AM EDT | 295.00 | 0.02 | 0.00 | 0.02 | -0.01 | -33.33% | 3 | 959 | 60.16% |
| QQQ240719P00300000 | 2024-06-24 3:59PM EDT | 300.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 65 | 1,605 | 60.16% |
| QQQ240719P00305000 | 2024-06-26 11:38AM EDT | 305.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1 | 626 | 58.59% |
| QQQ240719P00310000 | 2024-06-21 3:50PM EDT | 310.00 | 0.04 | 0.01 | 0.03 | 0.00 | - | 106 | 649 | 57.81% |
| QQQ240719P00315000 | 2024-06-25 11:07AM EDT | 315.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 50 | 734 | 55.86% |
| QQQ240719P00320000 | 2024-06-26 3:58PM EDT | 320.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 1 | 14,598 | 55.86% |
| QQQ240719P00325000 | 2024-06-24 10:55AM EDT | 325.00 | 0.05 | 0.02 | 0.04 | -0.01 | -16.67% | 1 | 6,778 | 53.91% |
| QQQ240719P00330000 | 2024-06-26 2:40PM EDT | 330.00 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 175 | 2,501 | 53.32% |
| QQQ240719P00335000 | 2024-06-26 11:05AM EDT | 335.00 | 0.06 | 0.03 | 0.05 | -0.01 | -14.29% | 82 | 20,359 | 51.37% |
| QQQ240719P00340000 | 2024-06-21 2:24PM EDT | 340.00 | 0.10 | 0.04 | 0.06 | 0.00 | - | 40 | 1,352 | 50.59% |
| QQQ240719P00345000 | 2024-06-24 3:52PM EDT | 345.00 | 0.09 | 0.05 | 0.07 | 0.00 | - | 1,121 | 2,857 | 50.29% |
| QQQ240719P00350000 | 2024-06-26 12:44PM EDT | 350.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 115 | 38,311 | 48.24% |
| QQQ240719P00355000 | 2024-06-26 12:26PM EDT | 355.00 | 0.08 | 0.06 | 0.07 | -0.03 | -27.27% | 444 | 1,531 | 46.29% |
| QQQ240719P00360000 | 2024-06-26 3:58PM EDT | 360.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 1 | 20,496 | 45.61% |
| QQQ240719P00365000 | 2024-06-26 3:11PM EDT | 365.00 | 0.09 | 0.08 | 0.10 | -0.03 | -25.00% | 512 | 1,441 | 44.14% |
| QQQ240719P00370000 | 2024-06-26 3:57PM EDT | 370.00 | 0.09 | 0.09 | 0.11 | -0.05 | -35.71% | 268 | 3,159 | 42.68% |
| QQQ240719P00375000 | 2024-06-26 3:51PM EDT | 375.00 | 0.10 | 0.09 | 0.11 | -0.04 | -28.57% | 34 | 8,905 | 40.72% |
| QQQ240719P00380000 | 2024-06-26 3:28PM EDT | 380.00 | 0.12 | 0.10 | 0.12 | -0.02 | -14.29% | 5 | 6,795 | 39.16% |
| QQQ240719P00385000 | 2024-06-24 2:47PM EDT | 385.00 | 0.12 | 0.11 | 0.13 | -0.04 | -25.00% | 2 | 9,270 | 37.60% |
| QQQ240719P00390000 | 2024-06-26 3:18PM EDT | 390.00 | 0.14 | 0.13 | 0.14 | -0.03 | -17.65% | 354 | 21,446 | 35.99% |
| QQQ240719P00395000 | 2024-06-26 3:22PM EDT | 395.00 | 0.14 | 0.13 | 0.16 | -0.06 | -30.00% | 550 | 7,809 | 34.62% |
| QQQ240719P00400000 | 2024-06-26 3:48PM EDT | 400.00 | 0.17 | 0.16 | 0.17 | -0.04 | -19.05% | 645 | 24,804 | 32.96% |
| QQQ240719P00405000 | 2024-06-26 3:10PM EDT | 405.00 | 0.18 | 0.16 | 0.18 | -0.05 | -21.74% | 185 | 28,690 | 31.20% |
| QQQ240719P00410000 | 2024-06-26 3:46PM EDT | 410.00 | 0.19 | 0.18 | 0.20 | -0.06 | -24.00% | 119 | 16,192 | 29.69% |
| QQQ240719P00411000 | 2024-06-26 3:15PM EDT | 411.00 | 0.19 | 0.18 | 0.20 | -0.07 | -26.92% | 75 | 3,383 | 29.30% |
| QQQ240719P00412000 | 2024-06-26 1:30PM EDT | 412.00 | 0.21 | 0.19 | 0.21 | -0.06 | -22.22% | 9 | 757 | 29.10% |
| QQQ240719P00413000 | 2024-06-25 3:58PM EDT | 413.00 | 0.23 | 0.19 | 0.21 | -0.05 | -17.86% | 123 | 1,118 | 28.71% |
| QQQ240719P00414000 | 2024-06-26 10:33AM EDT | 414.00 | 0.23 | 0.19 | 0.22 | -0.07 | -23.33% | 1,550 | 2,467 | 28.52% |
| QQQ240719P00415000 | 2024-06-26 3:44PM EDT | 415.00 | 0.21 | 0.20 | 0.22 | -0.07 | -25.00% | 19 | 14,671 | 28.13% |
| QQQ240719P00416000 | 2024-06-26 9:48AM EDT | 416.00 | 0.24 | 0.20 | 0.23 | -0.13 | -35.14% | 66 | 4,010 | 27.91% |
| QQQ240719P00417000 | 2024-06-26 10:49AM EDT | 417.00 | 0.22 | 0.21 | 0.23 | -0.11 | -33.33% | 5 | 2,245 | 27.52% |
| QQQ240719P00418000 | 2024-06-26 3:52PM EDT | 418.00 | 0.22 | 0.21 | 0.24 | -0.10 | -31.25% | 121 | 2,164 | 27.30% |
| QQQ240719P00419000 | 2024-06-26 3:53PM EDT | 419.00 | 0.23 | 0.22 | 0.24 | -0.08 | -25.81% | 42 | 1,197 | 26.88% |
| QQQ240719P00420000 | 2024-06-26 2:40PM EDT | 420.00 | 0.23 | 0.22 | 0.24 | -0.11 | -32.35% | 282 | 23,734 | 26.49% |
| QQQ240719P00421000 | 2024-06-26 3:42PM EDT | 421.00 | 0.24 | 0.23 | 0.26 | -0.17 | -41.46% | 602 | 1,637 | 26.42% |
| QQQ240719P00422000 | 2024-06-25 3:37PM EDT | 422.00 | 0.28 | 0.24 | 0.26 | -0.06 | -17.65% | 25 | 10,011 | 26.00% |
| QQQ240719P00423000 | 2024-06-26 10:22AM EDT | 423.00 | 0.28 | 0.24 | 0.27 | -0.07 | -20.00% | 17 | 1,541 | 25.76% |
| QQQ240719P00424000 | 2024-06-26 3:45PM EDT | 424.00 | 0.26 | 0.25 | 0.27 | -0.11 | -29.73% | 1 | 5,244 | 25.34% |
| QQQ240719P00425000 | 2024-06-26 4:01PM EDT | 425.00 | 0.27 | 0.26 | 0.28 | -0.12 | -30.77% | 1,075 | 17,577 | 25.10% |
| QQQ240719P00426000 | 2024-06-26 11:08AM EDT | 426.00 | 0.31 | 0.27 | 0.29 | -0.06 | -16.22% | 1 | 3,074 | 24.83% |
| QQQ240719P00427000 | 2024-06-26 1:39PM EDT | 427.00 | 0.29 | 0.27 | 0.30 | -0.10 | -25.64% | 1 | 1,274 | 24.56% |
| QQQ240719P00428000 | 2024-06-26 12:44PM EDT | 428.00 | 0.31 | 0.28 | 0.31 | -0.10 | -24.39% | 1 | 1,601 | 24.27% |
| QQQ240719P00429000 | 2024-06-26 2:39PM EDT | 429.00 | 0.31 | 0.29 | 0.31 | -0.14 | -31.11% | 82 | 1,695 | 23.88% |
| QQQ240719P00430000 | 2024-06-26 3:46PM EDT | 430.00 | 0.32 | 0.30 | 0.32 | -0.17 | -34.69% | 430 | 30,836 | 23.58% |
| QQQ240719P00431000 | 2024-06-26 3:56PM EDT | 431.00 | 0.30 | 0.31 | 0.33 | -0.17 | -36.17% | 16 | 982 | 23.29% |
| QQQ240719P00432000 | 2024-06-26 12:43PM EDT | 432.00 | 0.34 | 0.33 | 0.35 | -0.14 | -29.17% | 64 | 2,523 | 23.12% |
| QQQ240719P00433000 | 2024-06-26 3:28PM EDT | 433.00 | 0.34 | 0.34 | 0.36 | -0.21 | -38.18% | 60 | 4,483 | 22.80% |
| QQQ240719P00434000 | 2024-06-26 11:49AM EDT | 434.00 | 0.38 | 0.35 | 0.38 | -0.11 | -22.45% | 2 | 3,391 | 22.61% |
| QQQ240719P00435000 | 2024-06-26 4:07PM EDT | 435.00 | 0.35 | 0.37 | 0.38 | -0.26 | -42.62% | 369 | 17,752 | 22.18% |
| QQQ240719P00436000 | 2024-06-26 11:49AM EDT | 436.00 | 0.41 | 0.38 | 0.41 | -0.23 | -35.94% | 2 | 4,125 | 22.07% |
| QQQ240719P00437000 | 2024-06-26 3:25PM EDT | 437.00 | 0.42 | 0.40 | 0.42 | -0.19 | -31.15% | 26 | 2,528 | 21.73% |
| QQQ240719P00438000 | 2024-06-26 1:30PM EDT | 438.00 | 0.46 | 0.42 | 0.44 | -0.20 | -30.30% | 6 | 3,357 | 21.49% |
| QQQ240719P00439000 | 2024-06-26 2:51PM EDT | 439.00 | 0.45 | 0.44 | 0.46 | -0.19 | -29.69% | 80 | 6,780 | 21.24% |
| QQQ240719P00440000 | 2024-06-26 4:05PM EDT | 440.00 | 0.44 | 0.46 | 0.49 | -0.34 | -43.59% | 973 | 21,678 | 21.07% |
| QQQ240719P00441000 | 2024-06-26 4:01PM EDT | 441.00 | 0.50 | 0.49 | 0.51 | -0.32 | -39.02% | 35 | 3,497 | 20.80% |
| QQQ240719P00442000 | 2024-06-26 3:16PM EDT | 442.00 | 0.54 | 0.51 | 0.54 | -0.26 | -32.50% | 74 | 2,167 | 20.59% |
| QQQ240719P00443000 | 2024-06-26 3:43PM EDT | 443.00 | 0.54 | 0.54 | 0.57 | -0.43 | -44.33% | 89 | 1,735 | 20.37% |
| QQQ240719P00444000 | 2024-06-26 3:43PM EDT | 444.00 | 0.57 | 0.57 | 0.60 | -0.44 | -43.56% | 152 | 1,833 | 20.14% |
| QQQ240719P00445000 | 2024-06-26 4:07PM EDT | 445.00 | 0.60 | 0.61 | 0.63 | -0.46 | -43.40% | 787 | 19,952 | 19.90% |
| QQQ240719P00450000 | 2024-06-26 4:14PM EDT | 450.00 | 0.83 | 0.83 | 0.86 | -0.62 | -42.76% | 2,969 | 49,298 | 18.95% |
| QQQ240719P00455000 | 2024-06-26 4:07PM EDT | 455.00 | 1.13 | 1.16 | 1.19 | -0.86 | -43.22% | 1,200 | 26,255 | 18.03% |
| QQQ240719P00460000 | 2024-06-26 4:12PM EDT | 460.00 | 1.67 | 1.65 | 1.70 | -1.10 | -39.71% | 13,456 | 67,038 | 17.27% |
| QQQ240719P00465000 | 2024-06-26 4:10PM EDT | 465.00 | 2.35 | 2.37 | 2.43 | -1.49 | -38.80% | 3,378 | 65,049 | 16.54% |
| QQQ240719P00470000 | 2024-06-26 4:13PM EDT | 470.00 | 3.42 | 3.40 | 3.46 | -1.89 | -35.59% | 24,402 | 61,120 | 15.84% |
| QQQ240719P00475000 | 2024-06-26 4:14PM EDT | 475.00 | 4.85 | 4.83 | 4.92 | -2.42 | -33.29% | 5,533 | 29,997 | 15.25% |
| QQQ240719P00480000 | 2024-06-26 4:14PM EDT | 480.00 | 6.84 | 6.80 | 6.88 | -2.80 | -29.05% | 2,748 | 18,067 | 14.69% |
| QQQ240719P00485000 | 2024-06-26 4:12PM EDT | 485.00 | 9.37 | 9.30 | 9.50 | -3.93 | -29.55% | 305 | 10,256 | 14.36% |
| QQQ240719P00490000 | 2024-06-26 3:37PM EDT | 490.00 | 12.15 | 12.15 | 13.00 | -4.78 | -28.23% | 312 | 2,410 | 14.79% |
| QQQ240719P00495000 | 2024-06-26 1:58PM EDT | 495.00 | 15.46 | 16.10 | 17.00 | -5.84 | -27.42% | 49 | 600 | 15.42% |
| QQQ240719P00500000 | 2024-06-26 3:14PM EDT | 500.00 | 21.50 | 20.63 | 21.61 | -4.50 | -17.31% | 9 | 693 | 17.08% |
| QQQ240719P00505000 | 2024-06-26 11:56AM EDT | 505.00 | 24.33 | 25.57 | 26.64 | -2.56 | -9.52% | 5 | 8 | 19.79% |
| QQQ240719P00510000 | 2024-06-25 3:59PM EDT | 510.00 | 30.59 | 29.35 | 32.94 | -3.77 | -10.97% | 12 | 0 | 26.51% |
| QQQ240719P00515000 | 2024-06-26 3:47PM EDT | 515.00 | 35.32 | 35.60 | 36.62 | -3.98 | -10.13% | 20 | 20 | 24.59% |
| QQQ240719P00520000 | 2024-06-24 3:47PM EDT | 520.00 | 44.80 | 39.45 | 42.82 | 0.00 | - | 410 | 0 | 31.23% |
| QQQ240719P00525000 | 2024-06-24 3:35PM EDT | 525.00 | 49.31 | 44.46 | 47.79 | 0.00 | - | 530 | 0 | 33.53% |
| QQQ240719P00530000 | 2024-06-25 3:38PM EDT | 530.00 | 50.74 | 49.47 | 52.78 | -5.50 | -9.78% | 5 | 5 | 35.82% |
| QQQ240719P00535000 | 2024-06-25 3:38PM EDT | 535.00 | 55.76 | 54.48 | 57.77 | -3.25 | -5.51% | 5 | 0 | 38.05% |
| QQQ240719P00540000 | 2024-05-01 12:12PM EDT | 540.00 | 117.99 | 88.64 | 88.96 | 0.00 | - | 2 | 0 | 105.76% |
| QQQ240719P00545000 | 2024-06-24 3:38PM EDT | 545.00 | 69.27 | 64.49 | 67.75 | 0.00 | - | 1 | 0 | 42.33% |
| QQQ240719P00550000 | 2024-06-24 3:38PM EDT | 550.00 | 74.27 | 69.50 | 72.75 | 0.00 | - | 2 | 0 | 44.43% |
| QQQ240719P00555000 | 2024-06-24 3:38PM EDT | 555.00 | 79.29 | 74.50 | 77.74 | 0.00 | - | 203 | 0 | 46.44% |
| QQQ240719P00560000 | 2024-06-20 12:35PM EDT | 560.00 | 78.96 | 79.50 | 82.74 | 0.00 | - | 7 | 0 | 48.45% |
| QQQ240719P00565000 | 2024-06-24 3:35PM EDT | 565.00 | 89.03 | 84.51 | 87.74 | 0.00 | - | 270 | 0 | 50.42% |
| QQQ240719P00570000 | 2024-06-24 3:35PM EDT | 570.00 | 94.28 | 89.51 | 92.74 | 0.00 | - | 70 | 0 | 52.34% |
| QQQ240719P00575000 | 2024-06-24 3:35PM EDT | 575.00 | 99.02 | 94.51 | 97.74 | 0.00 | - | 160 | 0 | 54.24% |
| QQQ240719P00580000 | 2024-06-24 3:35PM EDT | 580.00 | 104.28 | 99.51 | 102.73 | 0.00 | - | 242 | 0 | 56.06% |
| QQQ240719P00585000 | 2024-06-24 3:38PM EDT | 585.00 | 109.36 | 104.51 | 107.73 | 0.00 | - | 1,548 | 0 | 57.89% |
