Marchés français ouverture 4 h 40 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 224,62 -442,45 (-1,12 %) EUR/USD
1,0692 +0,0008 (+0,07 %) HANG SENG
17 795,46 -294,47 (-1,63 %) Bitcoin EUR
56 986,75 -1 414,14 (-2,42 %)
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 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802C00240000 | 2024-06-21 1:55PM EDT | 240.00 | 242.22 | 239.04 | 241.71 | +1.18 | +0.49% | 14 | 1 | 59.38% |
| QQQ240802C00270000 | 2024-06-14 11:05AM EDT | 270.00 | 209.05 | 209.43 | 212.52 | 0.00 | - | - | 1 | 85.50% |
| QQQ240802C00290000 | 2024-06-21 9:58AM EDT | 290.00 | 190.52 | 189.70 | 192.66 | 0.00 | - | 2 | 2 | 79.44% |
| QQQ240802C00300000 | 2024-06-21 9:57AM EDT | 300.00 | 180.58 | 178.96 | 182.73 | 0.00 | - | 2 | 1 | 68.90% |
| QQQ240802C00320000 | 2024-06-21 1:50PM EDT | 320.00 | 161.46 | 159.91 | 162.87 | 0.00 | - | 1 | 1 | 68.29% |
| QQQ240802C00380000 | 2024-06-21 1:02PM EDT | 380.00 | 102.58 | 100.71 | 102.20 | 0.00 | - | 1 | 364 | 48.35% |
| QQQ240802C00395000 | 2024-06-24 3:18PM EDT | 395.00 | 83.92 | 85.25 | 88.52 | 0.00 | - | 2 | 5 | 47.97% |
| QQQ240802C00400000 | 2024-06-18 10:15AM EDT | 400.00 | 87.97 | 80.60 | 83.58 | 0.00 | - | - | 3 | 45.86% |
| QQQ240802C00405000 | 2024-06-25 2:22PM EDT | 405.00 | 76.50 | 75.39 | 78.65 | 0.00 | - | 1 | 2 | 43.79% |
| QQQ240802C00410000 | 2024-06-21 2:13PM EDT | 410.00 | 72.72 | 70.52 | 73.72 | 0.00 | - | 10 | 12 | 41.69% |
| QQQ240802C00415000 | 2024-06-25 2:33PM EDT | 415.00 | 67.03 | 64.97 | 68.81 | 0.00 | - | 1 | 9 | 39.66% |
| QQQ240802C00420000 | 2024-06-21 3:38PM EDT | 420.00 | 63.61 | 60.72 | 63.26 | 0.00 | - | 12 | 14 | 35.40% |
| QQQ240802C00430000 | 2024-06-25 2:51PM EDT | 430.00 | 52.34 | 51.23 | 54.21 | 0.00 | - | 1 | 12 | 33.77% |
| QQQ240802C00435000 | 2024-06-24 11:23AM EDT | 435.00 | 46.95 | 46.77 | 48.24 | 0.00 | - | 257 | 256 | 28.45% |
| QQQ240802C00440000 | 2024-06-25 12:25PM EDT | 440.00 | 42.42 | 42.03 | 43.51 | 0.00 | - | 26 | 90 | 26.93% |
| QQQ240802C00445000 | 2024-06-25 1:03PM EDT | 445.00 | 36.43 | 36.84 | 39.26 | 0.00 | - | 11 | 19 | 26.54% |
| QQQ240802C00450000 | 2024-06-25 12:10PM EDT | 450.00 | 33.16 | 33.39 | 33.68 | 0.00 | - | 18 | 317 | 22.58% |
| QQQ240802C00451000 | 2024-06-24 12:46PM EDT | 451.00 | 31.60 | 32.41 | 32.85 | 0.00 | - | 15 | 17 | 22.52% |
| QQQ240802C00452000 | 2024-06-21 2:37PM EDT | 452.00 | 33.18 | 31.30 | 32.19 | 0.00 | - | 2 | 3 | 22.85% |
| QQQ240802C00453000 | 2024-06-25 12:36PM EDT | 453.00 | 30.19 | 30.64 | 31.08 | 0.00 | - | 19 | 35 | 22.08% |
| QQQ240802C00454000 | 2024-06-21 3:56PM EDT | 454.00 | 31.39 | 29.54 | 30.43 | 0.00 | - | 2 | 7 | 22.39% |
| QQQ240802C00455000 | 2024-06-26 3:33PM EDT | 455.00 | 29.57 | 28.98 | 29.26 | +0.26 | +0.89% | 96 | 339 | 21.48% |
| QQQ240802C00456000 | 2024-06-26 12:02PM EDT | 456.00 | 29.84 | 27.80 | 28.69 | +0.40 | +1.36% | 19 | 3 | 21.93% |
| QQQ240802C00457000 | 2024-06-24 1:43PM EDT | 457.00 | 26.40 | 26.94 | 27.83 | 0.00 | - | 1 | 11 | 21.70% |
| QQQ240802C00457500 | 2024-06-20 1:57PM EDT | 457.50 | 29.53 | 26.51 | 27.41 | 0.00 | - | 1 | 2 | 21.61% |
| QQQ240802C00458000 | 2024-06-21 11:01AM EDT | 458.00 | 28.50 | 26.09 | 26.98 | 0.00 | - | 3 | 8 | 21.49% |
| QQQ240802C00459000 | 2024-06-17 11:48AM EDT | 459.00 | 27.94 | 25.24 | 26.14 | 0.00 | - | - | 1 | 21.28% |
| QQQ240802C00460000 | 2024-06-26 11:57AM EDT | 460.00 | 26.56 | 24.72 | 24.99 | +2.14 | +8.76% | 19 | 235 | 20.42% |
| QQQ240802C00461000 | 2024-06-26 11:54AM EDT | 461.00 | 25.55 | 23.58 | 24.48 | +2.08 | +8.86% | 1 | 1 | 20.87% |
| QQQ240802C00462000 | 2024-06-26 3:26PM EDT | 462.00 | 23.47 | 22.76 | 23.66 | -5.69 | -19.51% | 2 | 2 | 20.66% |
| QQQ240802C00462500 | 2024-06-26 11:54AM EDT | 462.50 | 24.40 | 22.70 | 22.93 | +2.68 | +12.34% | 5 | 39 | 19.91% |
| QQQ240802C00463000 | 2024-06-26 11:23AM EDT | 463.00 | 23.99 | 22.30 | 22.52 | +2.68 | +12.58% | 29 | 72 | 19.81% |
| QQQ240802C00464000 | 2024-06-25 12:49PM EDT | 464.00 | 20.80 | 21.21 | 22.02 | 0.00 | - | 5 | 10 | 20.20% |
| QQQ240802C00465000 | 2024-06-26 1:57PM EDT | 465.00 | 21.66 | 20.68 | 20.95 | +1.33 | +6.54% | 55 | 87 | 19.47% |
| QQQ240802C00466000 | 2024-06-26 12:20PM EDT | 466.00 | 21.26 | 19.91 | 20.17 | +2.22 | +11.66% | 23 | 45 | 19.29% |
| QQQ240802C00467000 | 2024-06-26 9:53AM EDT | 467.00 | 20.57 | 19.14 | 19.40 | +1.73 | +9.18% | 8 | 36 | 19.11% |
| QQQ240802C00467500 | 2024-06-25 3:03PM EDT | 467.50 | 19.24 | 18.85 | 19.06 | 0.00 | - | 1 | 7 | 19.10% |
| QQQ240802C00468000 | 2024-06-26 4:07PM EDT | 468.00 | 18.98 | 18.39 | 18.64 | +0.30 | +1.61% | 6 | 47 | 18.93% |
| QQQ240802C00469000 | 2024-06-26 9:54AM EDT | 469.00 | 18.75 | 17.74 | 17.91 | +1.37 | +7.88% | 150 | 8 | 18.79% |
| QQQ240802C00470000 | 2024-06-26 2:38PM EDT | 470.00 | 17.47 | 16.92 | 17.17 | +0.14 | +0.81% | 7 | 63 | 18.61% |
| QQQ240802C00471000 | 2024-06-26 3:48PM EDT | 471.00 | 16.84 | 16.29 | 16.46 | +0.08 | +0.48% | 151 | 178 | 18.46% |
| QQQ240802C00472000 | 2024-06-26 3:48PM EDT | 472.00 | 16.13 | 15.59 | 15.76 | +0.66 | +4.27% | 5 | 46 | 18.31% |
| QQQ240802C00472500 | 2024-06-26 9:58AM EDT | 472.50 | 16.06 | 15.24 | 15.43 | -0.95 | -5.58% | 3 | 31 | 18.26% |
| QQQ240802C00473000 | 2024-06-26 3:12PM EDT | 473.00 | 14.96 | 14.90 | 15.09 | -0.29 | -1.90% | 16 | 26 | 18.19% |
| QQQ240802C00474000 | 2024-06-26 12:59PM EDT | 474.00 | 14.92 | 14.22 | 14.39 | +1.34 | +9.87% | 3 | 55 | 18.00% |
| QQQ240802C00475000 | 2024-06-26 3:28PM EDT | 475.00 | 13.86 | 13.56 | 13.73 | -0.14 | -1.00% | 9 | 72 | 17.85% |
| QQQ240802C00476000 | 2024-06-26 10:29AM EDT | 476.00 | 13.30 | 12.91 | 13.08 | -0.10 | -0.75% | 13 | 47 | 17.70% |
| QQQ240802C00477000 | 2024-06-26 2:58PM EDT | 477.00 | 12.67 | 12.28 | 12.46 | -0.27 | -2.09% | 7 | 26 | 17.58% |
| QQQ240802C00477500 | 2024-06-26 2:09PM EDT | 477.50 | 12.53 | 11.97 | 12.14 | +1.11 | +9.72% | 5 | 58 | 17.49% |
| QQQ240802C00478000 | 2024-06-26 4:01PM EDT | 478.00 | 11.50 | 11.68 | 11.83 | -0.80 | -6.50% | 36 | 147 | 17.42% |
| QQQ240802C00479000 | 2024-06-26 4:12PM EDT | 479.00 | 11.25 | 11.07 | 11.23 | -0.37 | -3.18% | 51 | 324 | 17.28% |
| QQQ240802C00480000 | 2024-06-26 4:04PM EDT | 480.00 | 10.76 | 10.46 | 10.64 | -0.11 | -1.01% | 74 | 520 | 17.14% |
| QQQ240802C00481000 | 2024-06-26 3:28PM EDT | 481.00 | 10.20 | 9.93 | 10.04 | -0.25 | -2.39% | 88 | 450 | 16.95% |
| QQQ240802C00482000 | 2024-06-26 2:04PM EDT | 482.00 | 9.81 | 9.39 | 9.49 | -0.04 | -0.41% | 40 | 149 | 16.83% |
| QQQ240802C00482500 | 2024-06-26 11:10AM EDT | 482.50 | 9.11 | 9.11 | 9.22 | -0.28 | -2.98% | 6 | 93 | 16.76% |
| QQQ240802C00483000 | 2024-06-26 2:58PM EDT | 483.00 | 9.19 | 8.86 | 8.96 | -0.26 | -2.75% | 17 | 163 | 16.70% |
| QQQ240802C00484000 | 2024-06-26 4:00PM EDT | 484.00 | 8.94 | 8.35 | 8.45 | +0.67 | +8.10% | 73 | 104 | 16.59% |
| QQQ240802C00485000 | 2024-06-26 3:57PM EDT | 485.00 | 8.84 | 7.85 | 7.95 | +0.38 | +4.49% | 267 | 4,181 | 16.47% |
| QQQ240802C00486000 | 2024-06-26 2:42PM EDT | 486.00 | 7.57 | 7.38 | 7.47 | -0.35 | -4.42% | 128 | 503 | 16.35% |
| QQQ240802C00487000 | 2024-06-26 12:43PM EDT | 487.00 | 7.50 | 6.92 | 7.01 | +0.03 | +0.40% | 17 | 104 | 16.24% |
| QQQ240802C00487500 | 2024-06-26 1:42PM EDT | 487.50 | 7.05 | 6.70 | 6.79 | -0.04 | -0.56% | 95 | 116 | 16.19% |
| QQQ240802C00488000 | 2024-06-26 1:56PM EDT | 488.00 | 6.95 | 6.48 | 6.58 | -0.03 | -0.43% | 125 | 447 | 16.15% |
| QQQ240802C00489000 | 2024-06-26 1:18PM EDT | 489.00 | 6.51 | 6.07 | 6.15 | -0.13 | -1.96% | 111 | 360 | 16.03% |
| QQQ240802C00490000 | 2024-06-26 3:02PM EDT | 490.00 | 5.75 | 5.67 | 5.75 | -0.36 | -5.89% | 103 | 1,409 | 15.94% |
| QQQ240802C00491000 | 2024-06-26 4:12PM EDT | 491.00 | 5.43 | 5.29 | 5.37 | -0.28 | -4.90% | 76 | 238 | 15.85% |
| QQQ240802C00492500 | 2024-06-26 2:24PM EDT | 492.50 | 5.12 | 4.75 | 4.84 | +0.15 | +3.02% | 65 | 197 | 15.74% |
| QQQ240802C00494000 | 2024-06-26 3:57PM EDT | 494.00 | 4.98 | 4.27 | 4.34 | +0.29 | +6.18% | 29 | 109 | 15.62% |
| QQQ240802C00495000 | 2024-06-26 4:01PM EDT | 495.00 | 3.32 | 3.95 | 4.03 | -0.98 | -22.79% | 87 | 419 | 15.54% |
| QQQ240802C00496000 | 2024-06-26 12:35PM EDT | 496.00 | 4.28 | 3.66 | 3.74 | +0.31 | +7.81% | 47 | 22 | 15.48% |
| QQQ240802C00497000 | 2024-06-26 1:03PM EDT | 497.00 | 3.90 | 3.40 | 3.46 | +0.55 | +16.42% | 30 | 70 | 15.41% |
| QQQ240802C00498000 | 2024-06-26 12:09PM EDT | 498.00 | 3.71 | 3.13 | 3.20 | +0.12 | +3.34% | 8 | 72 | 15.34% |
| QQQ240802C00499000 | 2024-06-26 12:22PM EDT | 499.00 | 3.40 | 2.91 | 2.96 | +0.18 | +5.59% | 10 | 230 | 15.29% |
| QQQ240802C00500000 | 2024-06-26 4:06PM EDT | 500.00 | 2.87 | 2.68 | 2.73 | -0.03 | -1.03% | 139 | 1,516 | 15.23% |
| QQQ240802C00505000 | 2024-06-26 2:44PM EDT | 505.00 | 1.96 | 1.76 | 1.82 | -0.08 | -3.92% | 21 | 879 | 15.08% |
| QQQ240802C00510000 | 2024-06-26 4:06PM EDT | 510.00 | 1.25 | 1.14 | 1.19 | -0.08 | -6.02% | 117 | 455 | 15.01% |
| QQQ240802C00515000 | 2024-06-26 3:57PM EDT | 515.00 | 0.89 | 0.71 | 0.77 | +0.01 | +1.14% | 12 | 262 | 15.02% |
| QQQ240802C00520000 | 2024-06-26 2:20PM EDT | 520.00 | 0.54 | 0.45 | 0.50 | -0.04 | -6.90% | 1,918 | 2,506 | 15.11% |
| QQQ240802C00525000 | 2024-06-26 12:43PM EDT | 525.00 | 0.37 | 0.28 | 0.33 | -0.01 | -2.63% | 2 | 95 | 15.31% |
| QQQ240802C00530000 | 2024-06-26 2:29PM EDT | 530.00 | 0.24 | 0.18 | 0.24 | -0.02 | -7.69% | 6 | 46 | 15.77% |
| QQQ240802C00535000 | 2024-06-24 10:38AM EDT | 535.00 | 0.23 | 0.12 | 0.20 | 0.00 | - | 9 | 21 | 16.53% |
| QQQ240802C00540000 | 2024-06-26 2:33PM EDT | 540.00 | 0.13 | 0.09 | 0.14 | -0.01 | -7.14% | 13 | 28 | 16.85% |
| QQQ240802C00545000 | 2024-06-26 12:19PM EDT | 545.00 | 0.10 | 0.07 | 0.10 | -0.01 | -9.09% | 9 | 623 | 17.19% |
Options de ventepour2 août 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00265000 | 2024-06-21 3:42PM EDT | 265.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 61.72% |
| QQQ240802P00270000 | 2024-06-20 1:39PM EDT | 270.00 | 0.05 | 0.00 | 0.37 | 0.00 | - | - | 2 | 73.34% |
| QQQ240802P00275000 | 2024-06-18 12:29PM EDT | 275.00 | 0.05 | 0.00 | 0.36 | 0.00 | - | - | 2 | 71.00% |
| QQQ240802P00300000 | 2024-06-14 3:36PM EDT | 300.00 | 0.10 | 0.00 | 0.29 | 0.00 | - | - | 12 | 59.28% |
| QQQ240802P00330000 | 2024-06-24 9:30AM EDT | 330.00 | 0.13 | 0.04 | 0.11 | 0.00 | - | 1 | 4 | 46.73% |
| QQQ240802P00350000 | 2024-06-25 2:50PM EDT | 350.00 | 0.11 | 0.08 | 0.15 | -0.05 | -31.25% | 5 | 26 | 41.55% |
| QQQ240802P00355000 | 2024-06-24 3:58PM EDT | 355.00 | 0.18 | 0.10 | 0.16 | 0.00 | - | 3 | 5 | 40.19% |
| QQQ240802P00360000 | 2024-06-24 3:59PM EDT | 360.00 | 0.16 | 0.10 | 0.17 | 0.00 | - | 8 | 13 | 38.82% |
| QQQ240802P00370000 | 2024-06-24 12:12PM EDT | 370.00 | 0.21 | 0.13 | 0.19 | 0.00 | - | 24 | 45 | 36.04% |
| QQQ240802P00380000 | 2024-06-26 12:40PM EDT | 380.00 | 0.21 | 0.16 | 0.22 | -0.03 | -12.50% | 1 | 7 | 33.40% |
| QQQ240802P00385000 | 2024-06-24 9:42AM EDT | 385.00 | 0.31 | 0.18 | 0.24 | 0.00 | - | 5 | 21 | 32.18% |
| QQQ240802P00390000 | 2024-06-21 2:42PM EDT | 390.00 | 0.33 | 0.20 | 0.27 | 0.00 | - | 9 | 7 | 31.06% |
| QQQ240802P00400000 | 2024-06-26 10:25AM EDT | 400.00 | 0.31 | 0.28 | 0.32 | -0.04 | -11.43% | 6 | 270 | 28.47% |
| QQQ240802P00405000 | 2024-06-26 1:11PM EDT | 405.00 | 0.33 | 0.30 | 0.36 | -0.08 | -19.51% | 1 | 13 | 27.32% |
| QQQ240802P00410000 | 2024-06-26 4:12PM EDT | 410.00 | 0.37 | 0.34 | 0.40 | -0.10 | -21.28% | 50 | 33 | 26.10% |
| QQQ240802P00415000 | 2024-06-26 1:10PM EDT | 415.00 | 0.44 | 0.40 | 0.46 | -0.12 | -21.43% | 1 | 27 | 25.00% |
| QQQ240802P00420000 | 2024-06-26 1:59PM EDT | 420.00 | 0.49 | 0.47 | 0.53 | -0.23 | -31.94% | 97 | 84 | 23.88% |
| QQQ240802P00425000 | 2024-06-26 1:20PM EDT | 425.00 | 0.62 | 0.59 | 0.63 | -0.26 | -29.55% | 51 | 288 | 22.88% |
| QQQ240802P00430000 | 2024-06-26 4:01PM EDT | 430.00 | 0.76 | 0.73 | 0.76 | -0.33 | -30.28% | 116 | 228 | 21.92% |
| QQQ240802P00435000 | 2024-06-26 3:57PM EDT | 435.00 | 0.83 | 0.89 | 0.94 | -0.49 | -37.12% | 52 | 419 | 21.06% |
| QQQ240802P00440000 | 2024-06-26 3:52PM EDT | 440.00 | 1.12 | 1.13 | 1.18 | -0.43 | -27.74% | 40 | 530 | 20.24% |
| QQQ240802P00445000 | 2024-06-26 2:34PM EDT | 445.00 | 1.43 | 1.45 | 1.49 | -0.75 | -34.40% | 1,016 | 873 | 19.44% |
| QQQ240802P00450000 | 2024-06-26 3:17PM EDT | 450.00 | 1.71 | 1.85 | 1.92 | -1.11 | -39.36% | 188 | 1,125 | 18.73% |
| QQQ240802P00451000 | 2024-06-25 9:52AM EDT | 451.00 | 2.59 | 1.95 | 2.02 | -0.02 | -0.77% | 3 | 23 | 18.59% |
| QQQ240802P00452000 | 2024-06-25 2:10PM EDT | 452.00 | 2.25 | 2.06 | 2.13 | -0.58 | -20.49% | 1 | 56 | 18.46% |
| QQQ240802P00453000 | 2024-06-26 10:44AM EDT | 453.00 | 2.13 | 2.17 | 2.24 | -0.78 | -26.80% | 42 | 92 | 18.32% |
| QQQ240802P00454000 | 2024-06-26 3:56PM EDT | 454.00 | 2.09 | 2.28 | 2.36 | -0.93 | -30.79% | 40 | 56 | 18.18% |
| QQQ240802P00455000 | 2024-06-26 3:39PM EDT | 455.00 | 2.37 | 2.41 | 2.48 | -1.23 | -34.17% | 184 | 647 | 18.04% |
| QQQ240802P00456000 | 2024-06-26 3:49PM EDT | 456.00 | 2.50 | 2.54 | 2.61 | -0.89 | -26.25% | 4 | 63 | 17.90% |
| QQQ240802P00457000 | 2024-06-25 4:11PM EDT | 457.00 | 2.64 | 2.68 | 2.75 | -0.90 | -25.42% | 24 | 29 | 17.77% |
| QQQ240802P00457500 | 2024-06-26 3:49PM EDT | 457.50 | 2.70 | 2.75 | 2.83 | -0.92 | -25.41% | 12 | 64 | 17.72% |
| QQQ240802P00458000 | 2024-06-25 12:30PM EDT | 458.00 | 3.22 | 2.82 | 2.90 | -0.15 | -4.45% | 76 | 52 | 17.64% |
| QQQ240802P00459000 | 2024-06-25 3:10PM EDT | 459.00 | 3.20 | 2.98 | 3.05 | -1.14 | -26.27% | 9 | 77 | 17.50% |
| QQQ240802P00460000 | 2024-06-26 4:02PM EDT | 460.00 | 3.27 | 3.14 | 3.22 | -1.32 | -28.76% | 204 | 335 | 17.38% |
| QQQ240802P00461000 | 2024-06-26 3:54PM EDT | 461.00 | 3.12 | 3.31 | 3.39 | -1.16 | -27.10% | 18 | 195 | 17.25% |
| QQQ240802P00462000 | 2024-06-26 3:54PM EDT | 462.00 | 3.30 | 3.49 | 3.57 | -1.21 | -26.83% | 13 | 105 | 17.12% |
| QQQ240802P00462500 | 2024-06-26 4:01PM EDT | 462.50 | 3.70 | 3.58 | 3.67 | -0.90 | -19.57% | 1 | 183 | 17.06% |
| QQQ240802P00463000 | 2024-06-26 3:39PM EDT | 463.00 | 3.41 | 3.68 | 3.76 | -1.93 | -36.14% | 32 | 381 | 16.98% |
| QQQ240802P00464000 | 2024-06-26 4:12PM EDT | 464.00 | 3.87 | 3.88 | 3.97 | -1.44 | -27.12% | 17 | 65 | 16.88% |
| QQQ240802P00465000 | 2024-06-26 3:59PM EDT | 465.00 | 3.78 | 4.09 | 4.18 | -2.03 | -34.94% | 1,141 | 212 | 16.75% |
| QQQ240802P00466000 | 2024-06-25 2:11PM EDT | 466.00 | 4.59 | 4.31 | 4.40 | -0.83 | -15.31% | 19 | 68 | 16.61% |
| QQQ240802P00467000 | 2024-06-26 2:18PM EDT | 467.00 | 4.42 | 4.54 | 4.63 | -1.69 | -27.66% | 8 | 72 | 16.48% |
| QQQ240802P00467500 | 2024-06-26 3:11PM EDT | 467.50 | 4.77 | 4.66 | 4.75 | -0.61 | -11.34% | 1 | 10 | 16.42% |
| QQQ240802P00468000 | 2024-06-26 3:47PM EDT | 468.00 | 4.65 | 4.79 | 4.88 | -1.84 | -28.35% | 6 | 85 | 16.37% |
| QQQ240802P00469000 | 2024-06-26 3:39PM EDT | 469.00 | 4.93 | 5.05 | 5.14 | -2.06 | -29.47% | 10 | 99 | 16.25% |
| QQQ240802P00470000 | 2024-06-26 3:48PM EDT | 470.00 | 5.23 | 5.32 | 5.41 | -2.25 | -30.08% | 29 | 421 | 16.12% |
| QQQ240802P00471000 | 2024-06-26 3:28PM EDT | 471.00 | 5.60 | 5.60 | 5.70 | -1.85 | -24.83% | 12 | 133 | 16.01% |
| QQQ240802P00472000 | 2024-06-26 4:02PM EDT | 472.00 | 6.09 | 5.89 | 6.00 | -1.62 | -21.01% | 146 | 291 | 15.89% |
| QQQ240802P00472500 | 2024-06-26 3:04PM EDT | 472.50 | 6.19 | 6.05 | 6.16 | -1.81 | -22.62% | 14 | 118 | 15.85% |
| QQQ240802P00473000 | 2024-06-26 4:14PM EDT | 473.00 | 6.27 | 6.21 | 6.32 | -2.23 | -26.24% | 10 | 118 | 15.79% |
| QQQ240802P00474000 | 2024-06-26 4:14PM EDT | 474.00 | 6.59 | 6.53 | 6.67 | -2.06 | -23.82% | 52 | 164 | 15.71% |
| QQQ240802P00475000 | 2024-06-26 2:59PM EDT | 475.00 | 6.35 | 6.87 | 6.99 | -3.20 | -33.51% | 100 | 551 | 15.55% |
| QQQ240802P00476000 | 2024-06-26 3:43PM EDT | 476.00 | 7.00 | 7.23 | 7.37 | -2.28 | -24.57% | 447 | 325 | 15.47% |
| QQQ240802P00477000 | 2024-06-26 1:44PM EDT | 477.00 | 7.00 | 7.61 | 7.73 | -3.24 | -31.64% | 35 | 158 | 15.33% |
| QQQ240802P00477500 | 2024-06-26 4:03PM EDT | 477.50 | 8.10 | 7.80 | 7.94 | -1.43 | -15.01% | 83 | 2,416 | 15.30% |
| QQQ240802P00478000 | 2024-06-26 4:01PM EDT | 478.00 | 8.30 | 8.00 | 8.14 | -1.82 | -17.98% | 58 | 217 | 15.25% |
| QQQ240802P00479000 | 2024-06-26 3:02PM EDT | 479.00 | 7.69 | 8.40 | 8.54 | -2.37 | -23.56% | 68 | 162 | 15.12% |
| QQQ240802P00480000 | 2024-06-26 4:03PM EDT | 480.00 | 9.03 | 8.83 | 8.98 | -2.73 | -23.21% | 226 | 454 | 15.03% |
| QQQ240802P00481000 | 2024-06-26 3:24PM EDT | 481.00 | 9.32 | 9.28 | 9.42 | -2.68 | -22.33% | 286 | 124 | 14.91% |
| QQQ240802P00482000 | 2024-06-26 3:13PM EDT | 482.00 | 10.00 | 9.74 | 9.90 | -1.93 | -16.18% | 22 | 75 | 14.83% |
| QQQ240802P00482500 | 2024-06-26 10:05AM EDT | 482.50 | 9.56 | 9.98 | 10.14 | -0.74 | -7.18% | 17 | 67 | 14.78% |
| QQQ240802P00483000 | 2024-06-26 2:01PM EDT | 483.00 | 10.05 | 10.22 | 10.37 | -0.76 | -7.03% | 5 | 90 | 14.71% |
| QQQ240802P00484000 | 2024-06-26 9:44AM EDT | 484.00 | 10.95 | 10.73 | 10.89 | -0.86 | -7.28% | 4 | 48 | 14.63% |
| QQQ240802P00485000 | 2024-06-26 3:59PM EDT | 485.00 | 10.43 | 11.19 | 11.43 | -4.07 | -28.07% | 19 | 102 | 14.56% |
| QQQ240802P00486000 | 2024-06-26 2:32PM EDT | 486.00 | 11.54 | 11.73 | 11.98 | -3.60 | -23.78% | 11 | 86 | 14.48% |
| QQQ240802P00487000 | 2024-06-26 3:56PM EDT | 487.00 | 11.35 | 12.29 | 12.54 | -2.72 | -19.33% | 2 | 37 | 14.38% |
| QQQ240802P00487500 | 2024-06-25 3:40PM EDT | 487.50 | 12.72 | 12.48 | 12.96 | +2.32 | +22.31% | 3 | 17 | 14.56% |
| QQQ240802P00488000 | 2024-06-26 4:07PM EDT | 488.00 | 12.77 | 12.77 | 13.13 | -2.90 | -18.51% | 2 | 28 | 14.30% |
| QQQ240802P00490000 | 2024-06-26 11:35AM EDT | 490.00 | 14.22 | 14.10 | 14.41 | -2.86 | -16.74% | 33 | 72 | 14.23% |
| QQQ240802P00491000 | 2024-06-24 10:29AM EDT | 491.00 | 16.66 | 14.35 | 15.42 | 0.00 | - | 5 | 8 | 14.82% |
| QQQ240802P00492500 | 2024-06-20 11:46AM EDT | 492.50 | 13.20 | 14.67 | 16.18 | 0.00 | - | - | 10 | 14.28% |
| QQQ240802P00495000 | 2024-06-25 11:53AM EDT | 495.00 | 18.16 | 16.87 | 18.41 | -0.83 | -4.37% | 10 | 39 | 15.06% |
| QQQ240802P00500000 | 2024-06-25 11:53AM EDT | 500.00 | 23.23 | 20.87 | 22.16 | -2.89 | -11.06% | 15 | 46 | 14.79% |
| QQQ240802P00505000 | 2024-06-25 10:23AM EDT | 505.00 | 28.11 | 24.25 | 28.09 | +3.46 | +14.04% | 2 | 4 | 19.11% |
| QQQ240802P00510000 | 2024-06-25 11:59AM EDT | 510.00 | 30.94 | 29.21 | 33.05 | -0.28 | -0.90% | 2 | 0 | 21.17% |
| QQQ240802P00515000 | 2024-06-17 12:44PM EDT | 515.00 | 32.92 | 34.21 | 38.01 | 0.00 | - | - | 0 | 23.14% |
| QQQ240802P00520000 | 2024-06-20 2:59PM EDT | 520.00 | 39.30 | 39.21 | 43.05 | 0.00 | - | - | 0 | 25.22% |
| QQQ240802P00525000 | 2024-06-24 3:38PM EDT | 525.00 | 49.28 | 44.21 | 48.05 | 0.00 | - | 3 | 0 | 27.14% |
| QQQ240802P00530000 | 2024-06-24 3:38PM EDT | 530.00 | 54.22 | 49.21 | 53.01 | 0.00 | - | 2 | 0 | 28.89% |
| QQQ240802P00535000 | 2024-06-24 3:38PM EDT | 535.00 | 59.22 | 54.19 | 58.04 | 0.00 | - | 3 | 0 | 30.79% |
| QQQ240802P00540000 | 2024-06-24 3:38PM EDT | 540.00 | 64.24 | 59.19 | 63.00 | 0.00 | - | 1 | 0 | 32.43% |
| QQQ240802P00545000 | 2024-06-24 4:01PM EDT | 545.00 | 71.23 | 64.21 | 68.05 | 0.00 | - | 21 | 0 | 34.30% |
