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
39 245,22 -421,85 (-1,06 %) EUR/USD
1,0693 +0,0009 (+0,09 %) HANG SENG
17 801,21 -288,72 (-1,60 %) 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’achatpour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240726C00270000 | 2024-06-21 3:08PM EDT | 270.00 | 211.35 | 209.12 | 212.21 | 0.00 | - | 2 | 2 | 86.13% |
| QQQ240726C00280000 | 2024-06-17 9:56AM EDT | 280.00 | 199.83 | 199.17 | 202.26 | 0.00 | - | 2 | 2 | 82.81% |
| QQQ240726C00290000 | 2024-06-14 1:39PM EDT | 290.00 | 190.00 | 189.25 | 192.32 | 0.00 | - | 1 | 1 | 79.93% |
| QQQ240726C00350000 | 2024-06-20 2:45PM EDT | 350.00 | 133.07 | 129.68 | 132.68 | 0.00 | - | - | 2 | 58.81% |
| QQQ240726C00355000 | 2024-06-20 2:38PM EDT | 355.00 | 127.98 | 124.49 | 127.72 | 0.00 | - | - | 2 | 55.62% |
| QQQ240726C00360000 | 2024-06-24 3:58PM EDT | 360.00 | 116.10 | 119.25 | 122.75 | 0.00 | - | 2 | 5 | 52.05% |
| QQQ240726C00365000 | 2024-06-24 3:58PM EDT | 365.00 | 111.12 | 114.77 | 117.17 | 0.00 | - | 2 | 15 | 60.84% |
| QQQ240726C00370000 | 2024-06-21 11:51AM EDT | 370.00 | 113.56 | 109.70 | 112.82 | 0.00 | - | 2 | 2 | 50.76% |
| QQQ240726C00375000 | 2024-06-21 11:51AM EDT | 375.00 | 108.51 | 104.64 | 107.23 | 0.00 | - | 12 | 12 | 56.34% |
| QQQ240726C00380000 | 2024-06-21 3:58PM EDT | 380.00 | 101.88 | 99.96 | 102.27 | 0.00 | - | 1 | 11 | 54.15% |
| QQQ240726C00385000 | 2024-06-21 12:50PM EDT | 385.00 | 97.30 | 94.96 | 97.93 | 0.00 | - | 6 | 8 | 55.52% |
| QQQ240726C00390000 | 2024-06-21 3:18PM EDT | 390.00 | 92.44 | 89.57 | 92.97 | 0.00 | - | 2 | 2 | 53.19% |
| QQQ240726C00395000 | 2024-06-24 2:55PM EDT | 395.00 | 83.00 | 85.04 | 87.39 | 0.00 | - | 2 | 21 | 47.59% |
| QQQ240726C00400000 | 2024-06-24 9:59AM EDT | 400.00 | 81.11 | 80.39 | 81.90 | 0.00 | - | 16 | 66 | 42.33% |
| QQQ240726C00405000 | 2024-06-21 2:00PM EDT | 405.00 | 76.65 | 75.02 | 78.10 | 0.00 | - | 4 | 5 | 46.23% |
| QQQ240726C00410000 | 2024-06-21 3:07PM EDT | 410.00 | 72.53 | 70.18 | 72.53 | 0.00 | - | 16 | 21 | 41.08% |
| QQQ240726C00415000 | 2024-06-25 2:26PM EDT | 415.00 | 66.27 | 65.23 | 67.59 | -0.58 | -0.87% | 1 | 18 | 38.94% |
| QQQ240726C00420000 | 2024-06-18 3:48PM EDT | 420.00 | 67.10 | 59.89 | 63.28 | 0.00 | - | - | 1 | 39.39% |
| QQQ240726C00425000 | 2024-06-25 2:51PM EDT | 425.00 | 56.50 | 55.40 | 57.75 | -0.56 | -0.98% | 1 | 19 | 34.75% |
| QQQ240726C00430000 | 2024-06-21 2:40PM EDT | 430.00 | 50.71 | 51.01 | 52.33 | -1.97 | -3.74% | 1 | 45 | 30.57% |
| QQQ240726C00435000 | 2024-06-26 2:40PM EDT | 435.00 | 47.10 | 45.45 | 47.87 | +1.82 | +4.02% | 1 | 31 | 30.27% |
| QQQ240726C00439000 | 2024-06-13 10:01AM EDT | 439.00 | 42.23 | 40.92 | 44.76 | 0.00 | - | 2 | 2 | 31.23% |
| QQQ240726C00440000 | 2024-06-24 3:53PM EDT | 440.00 | 38.20 | 41.14 | 42.65 | 0.00 | - | 9 | 48 | 26.98% |
| QQQ240726C00441000 | 2024-06-20 9:55AM EDT | 441.00 | 48.03 | 39.89 | 41.68 | 0.00 | - | 2 | 12 | 26.60% |
| QQQ240726C00442000 | 2024-06-25 10:36AM EDT | 442.00 | 38.76 | 38.81 | 41.27 | -6.71 | -14.76% | 5 | 17 | 28.09% |
| QQQ240726C00443000 | 2024-06-21 10:22AM EDT | 443.00 | 40.21 | 37.11 | 40.95 | 0.00 | - | 1 | 3 | 29.67% |
| QQQ240726C00444000 | 2024-06-21 10:15AM EDT | 444.00 | 39.75 | 36.92 | 40.00 | 0.00 | - | 1 | 3 | 29.28% |
| QQQ240726C00445000 | 2024-06-24 12:02PM EDT | 445.00 | 36.55 | 36.41 | 37.91 | 0.00 | - | 29 | 55 | 25.37% |
| QQQ240726C00446000 | 2024-06-20 2:15PM EDT | 446.00 | 39.35 | 35.44 | 36.97 | 0.00 | - | 9 | 138 | 25.06% |
| QQQ240726C00447000 | 2024-06-21 3:49PM EDT | 447.00 | 36.60 | 34.21 | 36.56 | 0.00 | - | 9 | 15 | 26.36% |
| QQQ240726C00448000 | 2024-06-24 3:49PM EDT | 448.00 | 30.84 | 33.28 | 35.63 | 0.00 | - | 1 | 18 | 26.03% |
| QQQ240726C00449000 | 2024-06-21 2:39PM EDT | 449.00 | 34.78 | 32.55 | 34.70 | 0.00 | - | 1 | 12 | 25.68% |
| QQQ240726C00450000 | 2024-06-26 3:55PM EDT | 450.00 | 34.00 | 31.72 | 33.25 | +5.50 | +19.30% | 2 | 184 | 23.83% |
| QQQ240726C00451000 | 2024-06-24 2:50PM EDT | 451.00 | 29.28 | 31.01 | 32.34 | 0.00 | - | 5 | 203 | 23.57% |
| QQQ240726C00452000 | 2024-06-25 2:59PM EDT | 452.00 | 30.91 | 29.78 | 31.67 | -1.83 | -5.59% | 7 | 17 | 23.96% |
| QQQ240726C00452500 | 2024-06-25 1:21PM EDT | 452.50 | 29.33 | 29.02 | 31.23 | -3.85 | -11.60% | 1 | 6 | 23.85% |
| QQQ240726C00453000 | 2024-06-20 1:16PM EDT | 453.00 | 32.73 | 29.32 | 30.20 | 0.00 | - | 1 | 7 | 22.10% |
| QQQ240726C00454000 | 2024-06-20 10:33AM EDT | 454.00 | 34.70 | 28.62 | 29.07 | 0.00 | - | 6 | 20 | 21.19% |
| QQQ240726C00455000 | 2024-06-26 9:57AM EDT | 455.00 | 29.12 | 27.83 | 28.09 | +4.27 | +17.18% | 1 | 43 | 20.71% |
| QQQ240726C00456000 | 2024-06-21 11:02AM EDT | 456.00 | 29.19 | 26.93 | 27.22 | 0.00 | - | 8 | 74 | 20.53% |
| QQQ240726C00457000 | 2024-06-21 12:05PM EDT | 457.00 | 29.43 | 25.75 | 26.65 | 0.00 | - | 5 | 9 | 21.14% |
| QQQ240726C00457500 | 2024-06-11 1:46PM EDT | 457.50 | 16.53 | 25.31 | 26.22 | 0.00 | - | 5 | 4 | 21.04% |
| QQQ240726C00458000 | 2024-06-26 9:58AM EDT | 458.00 | 26.16 | 25.10 | 25.54 | +2.02 | +8.37% | 2 | 18 | 20.29% |
| QQQ240726C00459000 | 2024-06-26 3:51PM EDT | 459.00 | 25.18 | 24.22 | 24.67 | -1.09 | -4.15% | 2 | 22 | 20.06% |
| QQQ240726C00460000 | 2024-06-26 3:10PM EDT | 460.00 | 23.53 | 23.45 | 23.74 | +2.72 | +13.07% | 100 | 135 | 19.67% |
| QQQ240726C00461000 | 2024-06-25 3:46PM EDT | 461.00 | 23.84 | 22.60 | 22.89 | +3.06 | +14.73% | 22 | 302 | 19.46% |
| QQQ240726C00462000 | 2024-06-25 12:36PM EDT | 462.00 | 21.29 | 21.68 | 22.14 | +0.49 | +2.36% | 6 | 17 | 19.47% |
| QQQ240726C00462500 | 2024-06-25 3:46PM EDT | 462.50 | 21.87 | 21.27 | 21.72 | -0.93 | -4.08% | 5 | 20 | 19.36% |
| QQQ240726C00463000 | 2024-06-26 11:54AM EDT | 463.00 | 22.58 | 20.95 | 21.22 | +4.35 | +23.86% | 4 | 52 | 19.06% |
| QQQ240726C00464000 | 2024-06-26 9:58AM EDT | 464.00 | 21.08 | 20.13 | 20.40 | +1.82 | +9.45% | 1 | 46 | 18.87% |
| QQQ240726C00465000 | 2024-06-26 3:39PM EDT | 465.00 | 20.00 | 19.35 | 19.58 | +3.91 | +24.30% | 24 | 348 | 18.65% |
| QQQ240726C00466000 | 2024-06-24 1:21PM EDT | 466.00 | 17.08 | 18.55 | 18.78 | 0.00 | - | 7 | 268 | 18.46% |
| QQQ240726C00467000 | 2024-06-26 3:04PM EDT | 467.00 | 17.97 | 17.74 | 18.00 | -3.10 | -14.71% | 2 | 167 | 18.30% |
| QQQ240726C00467500 | 2024-06-21 2:38PM EDT | 467.50 | 19.00 | 17.43 | 17.61 | 0.00 | - | 1 | 292 | 18.20% |
| QQQ240726C00468000 | 2024-06-26 10:48AM EDT | 468.00 | 18.40 | 17.04 | 17.23 | +3.00 | +19.48% | 4 | 444 | 18.13% |
| QQQ240726C00469000 | 2024-06-25 12:30PM EDT | 469.00 | 16.09 | 16.29 | 16.46 | +1.59 | +10.97% | 1 | 70 | 17.93% |
| QQQ240726C00470000 | 2024-06-26 4:01PM EDT | 470.00 | 15.80 | 15.54 | 15.72 | +3.02 | +23.63% | 31 | 253 | 17.78% |
| QQQ240726C00471000 | 2024-06-26 3:51PM EDT | 471.00 | 15.54 | 14.81 | 14.98 | +2.57 | +19.81% | 5 | 112 | 17.60% |
| QQQ240726C00472000 | 2024-06-26 3:48PM EDT | 472.00 | 14.72 | 14.09 | 14.26 | +2.43 | +19.77% | 7 | 325 | 17.43% |
| QQQ240726C00472500 | 2024-06-26 2:47PM EDT | 472.50 | 14.31 | 13.74 | 13.91 | +3.15 | +28.23% | 2 | 527 | 17.36% |
| QQQ240726C00473000 | 2024-06-26 3:04PM EDT | 473.00 | 13.54 | 13.39 | 13.56 | +2.64 | +24.22% | 7 | 494 | 17.27% |
| QQQ240726C00474000 | 2024-06-26 3:58PM EDT | 474.00 | 14.08 | 12.71 | 12.87 | +3.88 | +38.04% | 4 | 206 | 17.12% |
| QQQ240726C00475000 | 2024-06-26 4:13PM EDT | 475.00 | 12.15 | 12.04 | 12.19 | +2.19 | +21.99% | 115 | 1,341 | 16.94% |
| QQQ240726C00476000 | 2024-06-26 3:56PM EDT | 476.00 | 12.73 | 11.39 | 11.54 | +3.38 | +36.15% | 15 | 806 | 16.80% |
| QQQ240726C00477000 | 2024-06-26 4:14PM EDT | 477.00 | 10.80 | 10.68 | 10.90 | +2.34 | +27.66% | 26 | 391 | 16.65% |
| QQQ240726C00477500 | 2024-06-26 1:57PM EDT | 477.50 | 11.13 | 10.44 | 10.63 | +2.80 | +33.61% | 13 | 108 | 16.65% |
| QQQ240726C00478000 | 2024-06-26 4:05PM EDT | 478.00 | 10.73 | 10.14 | 10.28 | +2.62 | +32.31% | 89 | 406 | 16.50% |
| QQQ240726C00479000 | 2024-06-26 4:03PM EDT | 479.00 | 9.58 | 9.54 | 9.68 | +2.15 | +28.94% | 1,342 | 212 | 16.36% |
| QQQ240726C00480000 | 2024-06-26 4:01PM EDT | 480.00 | 9.10 | 8.97 | 9.08 | +2.13 | +30.56% | 966 | 1,035 | 16.19% |
| QQQ240726C00481000 | 2024-06-26 4:14PM EDT | 481.00 | 8.44 | 8.43 | 8.52 | +1.71 | +25.41% | 264 | 367 | 16.06% |
| QQQ240726C00482000 | 2024-06-26 3:57PM EDT | 482.00 | 8.93 | 7.87 | 7.98 | +2.83 | +46.39% | 35 | 637 | 15.93% |
| QQQ240726C00482500 | 2024-06-26 2:28PM EDT | 482.50 | 8.04 | 7.61 | 7.72 | +1.27 | +18.76% | 47 | 266 | 15.88% |
| QQQ240726C00483000 | 2024-06-26 3:25PM EDT | 483.00 | 7.58 | 7.35 | 7.46 | +1.76 | +30.24% | 46 | 260 | 15.81% |
| QQQ240726C00484000 | 2024-06-26 4:05PM EDT | 484.00 | 7.30 | 6.86 | 6.96 | +1.88 | +34.69% | 293 | 405 | 15.69% |
| QQQ240726C00485000 | 2024-06-26 4:14PM EDT | 485.00 | 6.43 | 6.38 | 6.49 | +1.43 | +28.60% | 364 | 1,085 | 15.59% |
| QQQ240726C00486000 | 2024-06-26 4:13PM EDT | 486.00 | 6.01 | 5.93 | 6.03 | +1.17 | +24.17% | 37 | 259 | 15.47% |
| QQQ240726C00487000 | 2024-06-26 1:57PM EDT | 487.00 | 6.04 | 5.50 | 5.59 | +1.73 | +40.14% | 27 | 650 | 15.36% |
| QQQ240726C00487500 | 2024-06-25 1:05PM EDT | 487.50 | 4.84 | 5.29 | 5.39 | +0.25 | +5.45% | 2 | 377 | 15.32% |
| QQQ240726C00488000 | 2024-06-26 2:58PM EDT | 488.00 | 5.34 | 5.09 | 5.18 | +1.30 | +32.18% | 17 | 1,603 | 15.26% |
| QQQ240726C00489000 | 2024-06-26 4:01PM EDT | 489.00 | 5.00 | 4.70 | 4.79 | +0.81 | +19.33% | 41 | 136 | 15.17% |
| QQQ240726C00490000 | 2024-06-26 4:10PM EDT | 490.00 | 4.45 | 4.34 | 4.43 | +1.00 | +28.99% | 200 | 1,424 | 15.10% |
| QQQ240726C00491000 | 2024-06-26 1:59PM EDT | 491.00 | 4.49 | 3.99 | 4.08 | +0.79 | +21.35% | 50 | 185 | 15.01% |
| QQQ240726C00492500 | 2024-06-26 1:16PM EDT | 492.50 | 3.96 | 3.52 | 3.60 | +0.64 | +19.28% | 131 | 532 | 14.90% |
| QQQ240726C00494000 | 2024-06-26 3:56PM EDT | 494.00 | 3.74 | 3.09 | 3.16 | +0.95 | +34.05% | 133 | 102 | 14.80% |
| QQQ240726C00495000 | 2024-06-26 4:14PM EDT | 495.00 | 2.85 | 2.83 | 2.89 | +0.53 | +22.84% | 192 | 21,451 | 14.73% |
| QQQ240726C00496000 | 2024-06-26 4:13PM EDT | 496.00 | 2.62 | 2.58 | 2.65 | +0.56 | +27.18% | 53 | 433 | 14.69% |
| QQQ240726C00497000 | 2024-06-26 4:07PM EDT | 497.00 | 2.58 | 2.35 | 2.42 | +0.64 | +32.99% | 73 | 195 | 14.64% |
| QQQ240726C00498000 | 2024-06-26 12:55PM EDT | 498.00 | 2.41 | 2.14 | 2.20 | +0.35 | +16.99% | 34 | 725 | 14.58% |
| QQQ240726C00499000 | 2024-06-26 2:00PM EDT | 499.00 | 2.35 | 1.95 | 2.01 | +0.59 | +33.52% | 34 | 273 | 14.56% |
| QQQ240726C00500000 | 2024-06-26 4:08PM EDT | 500.00 | 1.87 | 1.77 | 1.83 | +0.42 | +28.97% | 656 | 14,235 | 14.53% |
| QQQ240726C00505000 | 2024-06-26 4:10PM EDT | 505.00 | 1.13 | 1.07 | 1.12 | +0.22 | +24.18% | 331 | 1,994 | 14.42% |
| QQQ240726C00510000 | 2024-06-26 4:12PM EDT | 510.00 | 0.64 | 0.63 | 0.67 | +0.06 | +10.34% | 51 | 3,670 | 14.39% |
| QQQ240726C00515000 | 2024-06-26 4:10PM EDT | 515.00 | 0.38 | 0.37 | 0.41 | -0.01 | -2.56% | 51 | 12,033 | 14.55% |
| QQQ240726C00520000 | 2024-06-26 1:01PM EDT | 520.00 | 0.26 | 0.22 | 0.26 | +0.01 | +4.00% | 12 | 210 | 14.84% |
| QQQ240726C00525000 | 2024-06-26 10:26AM EDT | 525.00 | 0.19 | 0.14 | 0.18 | 0.00 | - | 8 | 161 | 15.38% |
| QQQ240726C00530000 | 2024-06-26 3:46PM EDT | 530.00 | 0.13 | 0.09 | 0.15 | -0.01 | -7.14% | 7 | 88 | 16.29% |
| QQQ240726C00535000 | 2024-06-26 2:57PM EDT | 535.00 | 0.10 | 0.06 | 0.15 | 0.00 | - | 14 | 21 | 17.58% |
| QQQ240726C00540000 | 2024-06-26 10:43AM EDT | 540.00 | 0.08 | 0.04 | 0.08 | -0.01 | -11.11% | 88 | 914 | 17.38% |
| QQQ240726C00545000 | 2024-06-26 3:13PM EDT | 545.00 | 0.06 | 0.03 | 0.07 | +0.01 | +20.00% | 64 | 341 | 18.26% |
Options de ventepour26 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240726P00240000 | 2024-06-11 11:18AM EDT | 240.00 | 0.03 | 0.00 | 0.42 | 0.00 | - | - | 1 | 98.14% |
| QQQ240726P00260000 | 2024-06-12 11:11AM EDT | 260.00 | 0.03 | 0.00 | 0.40 | 0.00 | - | - | 3 | 87.11% |
| QQQ240726P00285000 | 2024-06-20 1:40PM EDT | 285.00 | 0.04 | 0.00 | 0.37 | 0.00 | - | - | 2 | 74.41% |
| QQQ240726P00300000 | 2024-06-12 2:32PM EDT | 300.00 | 0.06 | 0.00 | 0.04 | 0.00 | - | - | 39 | 54.30% |
| QQQ240726P00305000 | 2024-06-26 9:32AM EDT | 305.00 | 0.04 | 0.00 | 0.05 | -0.02 | -33.33% | 3 | 2 | 53.52% |
| QQQ240726P00315000 | 2024-06-26 1:04PM EDT | 315.00 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 56 | 135 | 51.37% |
| QQQ240726P00320000 | 2024-06-17 12:47PM EDT | 320.00 | 0.09 | 0.02 | 0.06 | 0.00 | - | 2 | 23 | 50.20% |
| QQQ240726P00330000 | 2024-06-25 9:41AM EDT | 330.00 | 0.08 | 0.03 | 0.10 | 0.00 | - | 188 | 219 | 51.37% |
| QQQ240726P00340000 | 2024-06-25 11:00AM EDT | 340.00 | 0.09 | 0.05 | 0.09 | 0.00 | - | 312 | 356 | 47.07% |
| QQQ240726P00345000 | 2024-06-14 4:01PM EDT | 345.00 | 0.15 | 0.06 | 0.17 | 0.00 | - | - | 1 | 48.73% |
| QQQ240726P00350000 | 2024-06-26 11:59AM EDT | 350.00 | 0.09 | 0.07 | 0.11 | -0.05 | -35.71% | 50 | 24 | 44.43% |
| QQQ240726P00355000 | 2024-06-26 10:09AM EDT | 355.00 | 0.09 | 0.08 | 0.12 | -0.02 | -18.18% | 102 | 109 | 43.07% |
| QQQ240726P00360000 | 2024-06-25 10:53AM EDT | 360.00 | 0.12 | 0.08 | 0.13 | 0.00 | - | 1 | 25 | 41.70% |
| QQQ240726P00365000 | 2024-06-25 10:53AM EDT | 365.00 | 0.13 | 0.09 | 0.14 | 0.00 | - | 1 | 52 | 40.28% |
| QQQ240726P00370000 | 2024-06-25 10:53AM EDT | 370.00 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 4 | 43 | 38.82% |
| QQQ240726P00375000 | 2024-06-25 10:53AM EDT | 375.00 | 0.16 | 0.11 | 0.16 | 0.00 | - | 1 | 69 | 37.35% |
| QQQ240726P00380000 | 2024-06-25 10:52AM EDT | 380.00 | 0.18 | 0.14 | 0.17 | 0.00 | - | 1 | 1,102 | 35.84% |
| QQQ240726P00385000 | 2024-06-07 9:33AM EDT | 385.00 | 0.42 | 0.13 | 0.26 | 0.00 | - | 2 | 2 | 36.13% |
| QQQ240726P00390000 | 2024-06-25 11:49AM EDT | 390.00 | 0.20 | 0.15 | 0.20 | 0.00 | - | 10 | 13 | 33.06% |
| QQQ240726P00395000 | 2024-06-21 9:45AM EDT | 395.00 | 0.22 | 0.17 | 0.23 | -0.12 | -35.29% | 1 | 15 | 31.89% |
| QQQ240726P00400000 | 2024-06-26 3:21PM EDT | 400.00 | 0.22 | 0.20 | 0.23 | -0.02 | -8.33% | 82 | 3,209 | 30.08% |
| QQQ240726P00405000 | 2024-06-26 1:23PM EDT | 405.00 | 0.25 | 0.21 | 0.26 | -0.01 | -3.85% | 400 | 297 | 28.83% |
| QQQ240726P00410000 | 2024-06-26 3:03PM EDT | 410.00 | 0.28 | 0.27 | 0.28 | -0.01 | -3.45% | 201 | 710 | 27.34% |
| QQQ240726P00415000 | 2024-06-26 3:58PM EDT | 415.00 | 0.29 | 0.29 | 0.32 | -0.06 | -17.14% | 42 | 917 | 26.10% |
| QQQ240726P00420000 | 2024-06-26 12:46PM EDT | 420.00 | 0.36 | 0.33 | 0.36 | 0.00 | - | 21 | 5,150 | 24.76% |
| QQQ240726P00425000 | 2024-06-26 3:03PM EDT | 425.00 | 0.41 | 0.40 | 0.42 | -0.02 | -4.65% | 236 | 1,294 | 23.55% |
| QQQ240726P00430000 | 2024-06-26 3:58PM EDT | 430.00 | 0.47 | 0.48 | 0.50 | -0.06 | -11.32% | 138 | 13,171 | 22.39% |
| QQQ240726P00435000 | 2024-06-26 2:45PM EDT | 435.00 | 0.61 | 0.59 | 0.62 | -0.05 | -7.58% | 104 | 10,568 | 21.36% |
| QQQ240726P00439000 | 2024-06-26 3:48PM EDT | 439.00 | 0.73 | 0.71 | 0.75 | -0.17 | -18.89% | 1 | 123 | 20.59% |
| QQQ240726P00440000 | 2024-06-26 3:26PM EDT | 440.00 | 0.78 | 0.76 | 0.79 | -0.07 | -8.24% | 71 | 5,059 | 20.42% |
| QQQ240726P00441000 | 2024-06-26 3:56PM EDT | 441.00 | 0.74 | 0.79 | 0.83 | -0.14 | -15.91% | 3 | 107 | 20.24% |
| QQQ240726P00442000 | 2024-06-26 10:52AM EDT | 442.00 | 0.86 | 0.83 | 0.87 | -0.45 | -34.35% | 25 | 175 | 20.04% |
| QQQ240726P00443000 | 2024-06-26 9:40AM EDT | 443.00 | 1.00 | 0.88 | 0.92 | +0.01 | +1.01% | 2 | 103 | 19.88% |
| QQQ240726P00444000 | 2024-06-26 11:23AM EDT | 444.00 | 0.99 | 0.93 | 0.97 | -0.04 | -3.88% | 1,504 | 2,231 | 19.70% |
| QQQ240726P00445000 | 2024-06-26 3:14PM EDT | 445.00 | 0.91 | 0.98 | 1.02 | -0.15 | -14.15% | 406 | 877 | 19.52% |
| QQQ240726P00446000 | 2024-06-26 3:00PM EDT | 446.00 | 1.04 | 1.03 | 1.08 | -0.08 | -7.14% | 6 | 73 | 19.37% |
| QQQ240726P00447000 | 2024-06-26 3:58PM EDT | 447.00 | 1.00 | 1.10 | 1.14 | -0.37 | -27.01% | 30 | 10,323 | 19.20% |
| QQQ240726P00448000 | 2024-06-25 10:37AM EDT | 448.00 | 1.49 | 1.17 | 1.21 | 0.00 | - | 3 | 770 | 19.06% |
| QQQ240726P00449000 | 2024-06-26 3:16PM EDT | 449.00 | 1.29 | 1.24 | 1.28 | -0.04 | -3.01% | 8 | 5,043 | 18.89% |
| QQQ240726P00450000 | 2024-06-26 4:03PM EDT | 450.00 | 1.31 | 1.31 | 1.36 | -0.07 | -5.07% | 1,413 | 23,279 | 18.75% |
| QQQ240726P00451000 | 2024-06-26 1:59PM EDT | 451.00 | 1.36 | 1.39 | 1.43 | -0.12 | -8.11% | 2 | 225 | 18.56% |
| QQQ240726P00452000 | 2024-06-26 9:30AM EDT | 452.00 | 1.71 | 1.46 | 1.52 | +0.13 | +8.23% | 1 | 197 | 18.42% |
| QQQ240726P00452500 | 2024-06-25 1:45PM EDT | 452.50 | 1.76 | 1.51 | 1.56 | 0.00 | - | 4 | 134 | 18.33% |
| QQQ240726P00453000 | 2024-06-25 1:26PM EDT | 453.00 | 1.91 | 1.55 | 1.61 | 0.00 | - | 5 | 114 | 18.27% |
| QQQ240726P00454000 | 2024-06-26 11:44AM EDT | 454.00 | 1.73 | 1.65 | 1.71 | -0.05 | -2.81% | 7 | 88 | 18.13% |
| QQQ240726P00455000 | 2024-06-26 3:58PM EDT | 455.00 | 1.61 | 1.75 | 1.82 | -0.23 | -12.50% | 58 | 13,516 | 18.00% |
| QQQ240726P00456000 | 2024-06-26 4:02PM EDT | 456.00 | 1.89 | 1.86 | 1.92 | -0.18 | -8.70% | 2,105 | 3,673 | 17.82% |
| QQQ240726P00457000 | 2024-06-26 4:01PM EDT | 457.00 | 1.99 | 1.98 | 2.04 | -0.15 | -7.01% | 147 | 403 | 17.68% |
| QQQ240726P00457500 | 2024-06-26 12:54PM EDT | 457.50 | 2.10 | 2.04 | 2.12 | -0.35 | -14.29% | 36 | 149 | 17.66% |
| QQQ240726P00458000 | 2024-06-26 3:29PM EDT | 458.00 | 2.09 | 2.10 | 2.17 | -0.23 | -9.91% | 9 | 349 | 17.55% |
| QQQ240726P00459000 | 2024-06-26 3:26PM EDT | 459.00 | 2.26 | 2.23 | 2.30 | -0.14 | -5.83% | 36 | 477 | 17.40% |
| QQQ240726P00460000 | 2024-06-26 4:13PM EDT | 460.00 | 2.39 | 2.37 | 2.46 | -0.08 | -3.24% | 997 | 11,183 | 17.31% |
| QQQ240726P00461000 | 2024-06-25 12:31PM EDT | 461.00 | 2.62 | 2.52 | 2.60 | -0.38 | -12.67% | 4 | 119 | 17.14% |
| QQQ240726P00462000 | 2024-06-26 12:17PM EDT | 462.00 | 2.60 | 2.68 | 2.76 | -0.26 | -9.09% | 5,111 | 3,861 | 17.01% |
| QQQ240726P00462500 | 2024-06-26 4:07PM EDT | 462.50 | 2.66 | 2.77 | 2.86 | -0.50 | -15.82% | 28 | 34 | 16.97% |
| QQQ240726P00463000 | 2024-06-26 4:10PM EDT | 463.00 | 2.87 | 2.85 | 2.88 | -0.13 | -4.33% | 23 | 238 | 16.74% |
| QQQ240726P00464000 | 2024-06-26 3:29PM EDT | 464.00 | 3.00 | 3.03 | 3.13 | -0.21 | -6.54% | 3 | 197 | 16.78% |
| QQQ240726P00465000 | 2024-06-26 4:03PM EDT | 465.00 | 3.30 | 3.22 | 3.32 | -0.13 | -3.79% | 830 | 19,164 | 16.64% |
| QQQ240726P00466000 | 2024-06-26 12:47PM EDT | 466.00 | 3.50 | 3.43 | 3.52 | -0.02 | -0.57% | 7 | 139 | 16.50% |
| QQQ240726P00467000 | 2024-06-26 3:44PM EDT | 467.00 | 3.49 | 3.64 | 3.72 | -0.30 | -7.92% | 11 | 10,469 | 16.33% |
| QQQ240726P00467500 | 2024-06-26 3:28PM EDT | 467.50 | 3.75 | 3.75 | 3.84 | -0.11 | -2.85% | 60 | 127 | 16.28% |
| QQQ240726P00468000 | 2024-06-26 3:37PM EDT | 468.00 | 3.72 | 3.87 | 3.95 | -0.27 | -6.77% | 3,623 | 4,557 | 16.20% |
| QQQ240726P00469000 | 2024-06-26 2:40PM EDT | 469.00 | 4.10 | 4.11 | 4.21 | -0.24 | -5.53% | 123 | 319 | 16.11% |
| QQQ240726P00470000 | 2024-06-26 4:01PM EDT | 470.00 | 4.28 | 4.36 | 4.44 | -0.21 | -4.68% | 6,484 | 10,957 | 15.93% |
| QQQ240726P00471000 | 2024-06-26 3:52PM EDT | 471.00 | 4.46 | 4.63 | 4.71 | -0.38 | -7.85% | 49 | 150 | 15.80% |
| QQQ240726P00472000 | 2024-06-26 4:14PM EDT | 472.00 | 4.94 | 4.91 | 5.00 | -0.32 | -6.08% | 27 | 199 | 15.69% |
| QQQ240726P00472500 | 2024-06-26 11:45AM EDT | 472.50 | 5.07 | 5.06 | 5.17 | -0.15 | -2.87% | 1 | 149 | 15.67% |
| QQQ240726P00473000 | 2024-06-26 4:13PM EDT | 473.00 | 5.25 | 5.22 | 5.30 | -0.22 | -4.02% | 17 | 334 | 15.56% |
| QQQ240726P00474000 | 2024-06-26 2:40PM EDT | 474.00 | 5.50 | 5.53 | 5.62 | -0.19 | -3.34% | 125 | 347 | 15.44% |
| QQQ240726P00475000 | 2024-06-26 3:59PM EDT | 475.00 | 5.32 | 5.86 | 5.97 | -0.68 | -11.33% | 578 | 1,982 | 15.35% |
| QQQ240726P00476000 | 2024-06-26 4:00PM EDT | 476.00 | 5.90 | 6.22 | 6.33 | -0.35 | -5.60% | 44 | 1,509 | 15.24% |
| QQQ240726P00477000 | 2024-06-26 2:51PM EDT | 477.00 | 6.37 | 6.59 | 6.71 | -0.39 | -5.77% | 40 | 315 | 15.14% |
| QQQ240726P00477500 | 2024-06-26 12:08PM EDT | 477.50 | 6.32 | 6.78 | 6.90 | -0.62 | -8.93% | 23 | 134 | 15.08% |
| QQQ240726P00478000 | 2024-06-26 4:01PM EDT | 478.00 | 7.16 | 6.98 | 7.10 | +0.07 | +0.99% | 156 | 415 | 15.02% |
| QQQ240726P00479000 | 2024-06-26 3:35PM EDT | 479.00 | 7.23 | 7.39 | 7.51 | -0.35 | -4.62% | 202 | 520 | 14.91% |
| QQQ240726P00480000 | 2024-06-26 4:00PM EDT | 480.00 | 7.48 | 7.82 | 7.95 | -0.46 | -5.79% | 158 | 8,736 | 14.81% |
| QQQ240726P00481000 | 2024-06-26 11:32AM EDT | 481.00 | 8.39 | 8.27 | 8.39 | -0.10 | -1.18% | 5 | 121 | 14.69% |
| QQQ240726P00482000 | 2024-06-26 4:14PM EDT | 482.00 | 8.81 | 8.75 | 8.87 | +0.01 | +0.11% | 138 | 241 | 14.59% |
| QQQ240726P00482500 | 2024-06-26 9:34AM EDT | 482.50 | 9.62 | 8.99 | 9.13 | +0.25 | +2.67% | 3 | 84 | 14.57% |
| QQQ240726P00483000 | 2024-06-26 2:55PM EDT | 483.00 | 9.11 | 9.24 | 9.39 | -1.75 | -16.11% | 7 | 213 | 14.54% |
| QQQ240726P00484000 | 2024-06-26 2:39PM EDT | 484.00 | 9.65 | 9.72 | 9.95 | -0.45 | -4.46% | 40 | 250 | 14.52% |
| QQQ240726P00485000 | 2024-06-26 3:25PM EDT | 485.00 | 10.29 | 10.22 | 10.47 | -0.16 | -1.53% | 30 | 768 | 14.39% |
| QQQ240726P00486000 | 2024-06-26 3:11PM EDT | 486.00 | 11.04 | 10.78 | 11.02 | -0.67 | -5.72% | 319 | 1,320 | 14.28% |
| QQQ240726P00487000 | 2024-06-26 3:35PM EDT | 487.00 | 11.19 | 11.36 | 11.62 | -0.31 | -2.70% | 8 | 101 | 14.22% |
| QQQ240726P00487500 | 2024-06-24 4:08PM EDT | 487.50 | 15.29 | 11.57 | 11.98 | 0.00 | - | 4 | 14 | 14.30% |
| QQQ240726P00488000 | 2024-06-24 1:12PM EDT | 488.00 | 15.00 | 11.87 | 12.37 | 0.00 | - | 1 | 29 | 14.42% |
| QQQ240726P00489000 | 2024-06-25 1:02PM EDT | 489.00 | 14.66 | 12.50 | 12.99 | 0.00 | - | 4 | 21 | 14.33% |
| QQQ240726P00490000 | 2024-06-26 3:55PM EDT | 490.00 | 12.24 | 13.26 | 13.59 | -1.28 | -9.47% | 13 | 209 | 14.16% |
| QQQ240726P00491000 | 2024-06-24 11:59AM EDT | 491.00 | 15.27 | 12.18 | 15.96 | 0.00 | - | 5 | 8 | 17.53% |
| QQQ240726P00492500 | 2024-06-24 2:00PM EDT | 492.50 | 18.33 | 13.95 | 15.50 | 0.00 | - | 1 | 9 | 14.42% |
| QQQ240726P00494000 | 2024-06-25 11:26AM EDT | 494.00 | 17.15 | 14.37 | 18.22 | 0.00 | - | 6 | 5 | 17.88% |
| QQQ240726P00495000 | 2024-06-25 4:08PM EDT | 495.00 | 16.96 | 16.23 | 17.65 | 0.00 | - | 8 | 21 | 15.03% |
| QQQ240726P00500000 | 2024-06-26 1:23PM EDT | 500.00 | 21.15 | 20.47 | 22.04 | -0.33 | -1.54% | 2 | 54 | 16.11% |
| QQQ240726P00505000 | 2024-06-26 9:46AM EDT | 505.00 | 25.87 | 25.31 | 26.83 | +3.57 | +16.01% | 5 | 1 | 17.88% |
| QQQ240726P00510000 | 2024-06-25 12:56PM EDT | 510.00 | 32.99 | 29.22 | 33.06 | 0.00 | - | 3 | 8 | 23.54% |
| QQQ240726P00515000 | 2024-06-20 10:58AM EDT | 515.00 | 30.22 | 34.22 | 38.06 | 0.00 | - | - | 0 | 25.83% |
| QQQ240726P00520000 | 2024-06-21 10:03AM EDT | 520.00 | 40.69 | 39.21 | 43.04 | 0.00 | - | 2 | 0 | 27.98% |
| QQQ240726P00525000 | 2024-06-24 3:34PM EDT | 525.00 | 48.95 | 44.21 | 48.05 | 0.00 | - | 20 | 0 | 30.14% |
| QQQ240726P00530000 | 2024-06-24 3:34PM EDT | 530.00 | 53.92 | 49.21 | 52.60 | 0.00 | - | 50 | 0 | 30.80% |
| QQQ240726P00535000 | 2024-06-24 3:35PM EDT | 535.00 | 59.34 | 54.18 | 58.05 | 0.00 | - | 330 | 0 | 34.22% |
| QQQ240726P00540000 | 2024-06-20 1:03PM EDT | 540.00 | 59.00 | 59.19 | 63.05 | 0.00 | - | - | 0 | 36.18% |
| QQQ240726P00545000 | 2024-06-24 4:02PM EDT | 545.00 | 71.16 | 64.21 | 68.05 | 0.00 | - | 29 | 0 | 38.09% |
