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
39 247,04 -420,03 (-1,06 %) EUR/USD
1,0693 +0,0009 (+0,09 %) HANG SENG
17 796,23 -293,70 (-1,62 %) 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’achatpour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816C00210000 | 2024-06-25 9:58AM EDT | 210.00 | 268.07 | 270.14 | 271.28 | 0.00 | - | 4 | 202 | 93.80% |
| QQQ240816C00225000 | 2024-06-25 9:58AM EDT | 225.00 | 253.17 | 255.11 | 256.81 | 0.00 | - | 2 | 23 | 93.12% |
| QQQ240816C00230000 | 2024-06-25 9:58AM EDT | 230.00 | 248.21 | 250.32 | 251.45 | 0.00 | - | 14 | 107 | 88.96% |
| QQQ240816C00235000 | 2024-06-20 9:52AM EDT | 235.00 | 252.59 | 244.88 | 247.83 | 0.00 | - | 2 | 0 | 95.26% |
| QQQ240816C00255000 | 2024-06-20 10:07AM EDT | 255.00 | 232.27 | 225.01 | 228.01 | 0.00 | - | - | 2 | 87.48% |
| QQQ240816C00265000 | 2024-04-19 2:16PM EDT | 265.00 | 155.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240816C00270000 | 2024-06-24 10:01AM EDT | 270.00 | 212.06 | 210.67 | 211.80 | 0.00 | - | 226 | 377 | 76.90% |
| QQQ240816C00280000 | 2024-05-09 2:28PM EDT | 280.00 | 164.48 | 184.87 | 185.22 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240816C00285000 | 2024-06-21 3:34PM EDT | 285.00 | 197.71 | 195.19 | 198.28 | 0.00 | - | 3 | 5 | 76.07% |
| QQQ240816C00290000 | 2024-06-21 3:14PM EDT | 290.00 | 192.64 | 190.85 | 191.99 | 0.00 | - | 50 | 50 | 70.58% |
| QQQ240816C00295000 | 2024-05-02 1:46PM EDT | 295.00 | 134.81 | 159.07 | 159.44 | 0.00 | - | - | 1 | 0.00% |
| QQQ240816C00300000 | 2024-06-21 11:45AM EDT | 300.00 | 183.28 | 180.95 | 182.08 | 0.00 | - | 288 | 312 | 67.41% |
| QQQ240816C00305000 | 2024-06-21 1:27PM EDT | 305.00 | 177.23 | 176.02 | 177.14 | 0.00 | - | 44 | 51 | 65.99% |
| QQQ240816C00310000 | 2024-06-21 2:23PM EDT | 310.00 | 172.54 | 171.04 | 172.18 | 0.00 | - | 54 | 54 | 64.21% |
| QQQ240816C00315000 | 2024-05-20 11:25AM EDT | 315.00 | 143.43 | 172.54 | 173.06 | 0.00 | - | 1 | 1 | 93.47% |
| QQQ240816C00320000 | 2024-06-21 3:43PM EDT | 320.00 | 162.79 | 160.73 | 162.67 | 0.00 | - | 17 | 20 | 60.96% |
| QQQ240816C00325000 | 2024-06-21 3:04PM EDT | 325.00 | 157.92 | 155.71 | 158.68 | 0.00 | - | 1 | 10 | 62.67% |
| QQQ240816C00330000 | 2024-06-21 3:20PM EDT | 330.00 | 152.97 | 151.28 | 152.38 | 0.00 | - | 160 | 164 | 58.01% |
| QQQ240816C00335000 | 2024-06-21 3:34PM EDT | 335.00 | 148.05 | 145.82 | 148.78 | 0.00 | - | 4 | 12 | 59.24% |
| QQQ240816C00340000 | 2024-06-25 10:24AM EDT | 340.00 | 140.22 | 140.66 | 143.83 | 0.00 | - | 1 | 4 | 56.87% |
| QQQ240816C00345000 | 2024-06-24 3:49PM EDT | 345.00 | 133.08 | 135.92 | 138.89 | 0.00 | - | 11 | 14 | 55.82% |
| QQQ240816C00350000 | 2024-06-21 2:48PM EDT | 350.00 | 133.13 | 131.47 | 132.60 | 0.00 | - | 10 | 97 | 51.60% |
| QQQ240816C00355000 | 2024-06-26 11:44AM EDT | 355.00 | 127.70 | 126.62 | 127.69 | -0.47 | -0.37% | 31 | 27 | 50.40% |
| QQQ240816C00360000 | 2024-06-25 10:04AM EDT | 360.00 | 120.46 | 121.60 | 122.71 | 0.00 | - | 1 | 61 | 51.44% |
| QQQ240816C00365000 | 2024-06-21 9:37AM EDT | 365.00 | 118.56 | 116.66 | 117.78 | 0.00 | - | 1 | 62 | 49.79% |
| QQQ240816C00370000 | 2024-06-24 3:14PM EDT | 370.00 | 109.94 | 111.71 | 112.84 | 0.00 | - | 1 | 178 | 48.08% |
| QQQ240816C00375000 | 2024-06-21 11:29AM EDT | 375.00 | 108.69 | 106.79 | 107.91 | 0.00 | - | 6 | 308 | 46.41% |
| QQQ240816C00380000 | 2024-06-25 10:47AM EDT | 380.00 | 100.72 | 101.88 | 102.98 | 0.00 | - | 2 | 131 | 44.74% |
| QQQ240816C00385000 | 2024-06-26 1:56PM EDT | 385.00 | 98.21 | 96.93 | 98.06 | +0.76 | +0.78% | 22 | 259 | 43.10% |
| QQQ240816C00390000 | 2024-06-26 9:45AM EDT | 390.00 | 92.69 | 92.02 | 93.14 | +2.69 | +2.99% | 27 | 313 | 41.44% |
| QQQ240816C00395000 | 2024-06-26 9:57AM EDT | 395.00 | 88.66 | 87.09 | 88.22 | -0.38 | -0.43% | 1 | 601 | 39.78% |
| QQQ240816C00400000 | 2024-06-21 3:28PM EDT | 400.00 | 83.10 | 82.19 | 83.32 | -1.04 | -1.24% | 1 | 1,406 | 38.17% |
| QQQ240816C00405000 | 2024-06-26 1:55PM EDT | 405.00 | 78.95 | 77.31 | 78.42 | +1.21 | +1.56% | 1 | 357 | 36.54% |
| QQQ240816C00410000 | 2024-06-25 10:59AM EDT | 410.00 | 71.19 | 72.43 | 73.55 | 0.00 | - | 6 | 519 | 34.98% |
| QQQ240816C00415000 | 2024-06-26 3:57PM EDT | 415.00 | 69.84 | 67.57 | 68.70 | +1.34 | +1.96% | 26 | 704 | 33.45% |
| QQQ240816C00420000 | 2024-06-25 2:18PM EDT | 420.00 | 63.20 | 62.73 | 63.87 | 0.00 | - | 12 | 1,089 | 31.93% |
| QQQ240816C00425000 | 2024-06-26 1:55PM EDT | 425.00 | 59.11 | 57.95 | 59.06 | +1.23 | +2.13% | 4 | 837 | 30.42% |
| QQQ240816C00430000 | 2024-06-26 9:54AM EDT | 430.00 | 54.81 | 53.19 | 54.31 | +3.81 | +7.47% | 1 | 7,591 | 29.00% |
| QQQ240816C00435000 | 2024-06-26 1:45PM EDT | 435.00 | 49.54 | 48.49 | 49.61 | +0.19 | +0.39% | 5 | 1,425 | 27.63% |
| QQQ240816C00440000 | 2024-06-26 3:58PM EDT | 440.00 | 46.13 | 43.86 | 44.98 | +1.03 | +2.28% | 91 | 4,279 | 26.32% |
| QQQ240816C00445000 | 2024-06-26 4:11PM EDT | 445.00 | 40.05 | 39.40 | 40.34 | +1.29 | +3.33% | 32 | 1,574 | 24.88% |
| QQQ240816C00450000 | 2024-06-26 3:47PM EDT | 450.00 | 36.23 | 34.98 | 35.93 | +0.43 | +1.20% | 11 | 7,388 | 23.77% |
| QQQ240816C00455000 | 2024-06-26 4:01PM EDT | 455.00 | 30.80 | 30.63 | 31.66 | -0.60 | -1.91% | 28 | 3,345 | 22.73% |
| QQQ240816C00460000 | 2024-06-26 4:00PM EDT | 460.00 | 27.74 | 26.92 | 27.12 | +0.19 | +0.69% | 57 | 14,471 | 21.04% |
| QQQ240816C00465000 | 2024-06-26 4:01PM EDT | 465.00 | 23.18 | 23.04 | 23.19 | -0.51 | -2.15% | 92 | 9,647 | 20.15% |
| QQQ240816C00470000 | 2024-06-26 4:00PM EDT | 470.00 | 19.63 | 19.36 | 19.50 | -0.43 | -2.14% | 470 | 13,704 | 19.32% |
| QQQ240816C00475000 | 2024-06-26 4:14PM EDT | 475.00 | 16.03 | 15.96 | 16.06 | -0.51 | -3.08% | 1,009 | 14,010 | 18.53% |
| QQQ240816C00480000 | 2024-06-26 4:11PM EDT | 480.00 | 13.10 | 12.88 | 12.97 | -0.31 | -2.31% | 1,884 | 8,939 | 17.85% |
| QQQ240816C00485000 | 2024-06-26 4:08PM EDT | 485.00 | 10.33 | 10.15 | 10.22 | -0.29 | -2.73% | 965 | 3,874 | 17.22% |
| QQQ240816C00490000 | 2024-06-26 4:14PM EDT | 490.00 | 7.83 | 7.80 | 7.86 | -0.48 | -5.78% | 1,383 | 6,458 | 16.68% |
| QQQ240816C00495000 | 2024-06-26 3:55PM EDT | 495.00 | 6.50 | 5.85 | 5.90 | +0.16 | +2.52% | 2,078 | 14,222 | 16.23% |
| QQQ240816C00500000 | 2024-06-26 4:08PM EDT | 500.00 | 4.40 | 4.29 | 4.34 | -0.35 | -7.37% | 2,298 | 18,177 | 15.88% |
| QQQ240816C00505000 | 2024-06-26 3:48PM EDT | 505.00 | 3.27 | 3.08 | 3.12 | -0.12 | -3.54% | 1,873 | 7,336 | 15.61% |
| QQQ240816C00510000 | 2024-06-26 4:01PM EDT | 510.00 | 2.16 | 2.17 | 2.22 | -0.32 | -12.90% | 1,412 | 3,472 | 15.45% |
| QQQ240816C00515000 | 2024-06-26 3:57PM EDT | 515.00 | 1.79 | 1.53 | 1.56 | +0.03 | +1.70% | 433 | 3,202 | 15.35% |
| QQQ240816C00520000 | 2024-06-26 4:03PM EDT | 520.00 | 1.05 | 1.05 | 1.09 | -0.18 | -14.63% | 239 | 5,111 | 15.33% |
| QQQ240816C00525000 | 2024-06-26 4:01PM EDT | 525.00 | 0.75 | 0.72 | 0.76 | -0.10 | -11.76% | 223 | 866 | 15.37% |
| QQQ240816C00530000 | 2024-06-26 4:08PM EDT | 530.00 | 0.52 | 0.50 | 0.53 | -0.08 | -13.33% | 365 | 802 | 15.45% |
| QQQ240816C00535000 | 2024-06-26 2:00PM EDT | 535.00 | 0.41 | 0.35 | 0.38 | -0.02 | -4.65% | 58 | 4,060 | 15.64% |
| QQQ240816C00540000 | 2024-06-26 4:01PM EDT | 540.00 | 0.29 | 0.25 | 0.28 | -0.02 | -6.45% | 124 | 2,680 | 15.91% |
| QQQ240816C00545000 | 2024-06-25 1:26PM EDT | 545.00 | 0.21 | 0.18 | 0.21 | 0.00 | - | 7 | 151 | 16.21% |
| QQQ240816C00550000 | 2024-06-26 2:35PM EDT | 550.00 | 0.18 | 0.14 | 0.17 | 0.00 | - | 242 | 912 | 16.68% |
| QQQ240816C00555000 | 2024-06-24 4:02PM EDT | 555.00 | 0.12 | 0.11 | 0.13 | 0.00 | - | 11 | 230 | 16.99% |
| QQQ240816C00560000 | 2024-06-26 1:01PM EDT | 560.00 | 0.12 | 0.09 | 0.11 | -0.05 | -29.41% | 54 | 698 | 17.53% |
| QQQ240816C00565000 | 2024-06-26 3:22PM EDT | 565.00 | 0.09 | 0.07 | 0.09 | -0.12 | -57.14% | 113 | 9 | 17.97% |
| QQQ240816C00570000 | 2024-06-26 12:27PM EDT | 570.00 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 114 | 327 | 18.56% |
| QQQ240816C00575000 | 2024-06-26 3:28PM EDT | 575.00 | 0.06 | 0.04 | 0.07 | 0.00 | - | 10 | 16 | 19.04% |
| QQQ240816C00580000 | 2024-06-26 11:30AM EDT | 580.00 | 0.05 | 0.03 | 0.06 | -0.01 | -16.67% | 7 | 1,302 | 19.53% |
| QQQ240816C00585000 | 2024-06-26 2:59PM EDT | 585.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 34 | 109 | 19.92% |
Options de ventepour16 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240816P00210000 | 2024-06-10 2:15PM EDT | 210.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1,018 | 67.19% |
| QQQ240816P00215000 | 2024-06-14 3:40PM EDT | 215.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 13 | 41 | 80.08% |
| QQQ240816P00220000 | 2024-06-24 10:13AM EDT | 220.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 159 | 63.28% |
| QQQ240816P00225000 | 2024-05-06 12:30PM EDT | 225.00 | 0.04 | 0.01 | 0.07 | 0.00 | - | 2 | 111 | 69.14% |
| QQQ240816P00230000 | 2024-06-18 11:57AM EDT | 230.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 122 | 60.16% |
| QQQ240816P00235000 | 2024-06-24 12:58PM EDT | 235.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 3 | 265 | 60.16% |
| QQQ240816P00240000 | 2024-06-25 3:46PM EDT | 240.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 2 | 200 | 59.77% |
| QQQ240816P00245000 | 2024-06-25 3:45PM EDT | 245.00 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 48 | 390 | 58.20% |
| QQQ240816P00250000 | 2024-06-25 3:45PM EDT | 250.00 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 50 | 623 | 57.42% |
| QQQ240816P00255000 | 2024-06-25 11:16AM EDT | 255.00 | 0.03 | 0.01 | 0.04 | -0.02 | -40.00% | 14 | 364 | 55.86% |
| QQQ240816P00260000 | 2024-06-25 2:14PM EDT | 260.00 | 0.03 | 0.02 | 0.04 | -0.02 | -40.00% | 60 | 517 | 55.08% |
| QQQ240816P00265000 | 2024-06-20 3:23PM EDT | 265.00 | 0.06 | 0.02 | 0.04 | 0.00 | - | 269 | 469 | 53.52% |
| QQQ240816P00270000 | 2024-06-26 3:00PM EDT | 270.00 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 2 | 636 | 52.73% |
| QQQ240816P00275000 | 2024-06-25 3:25PM EDT | 275.00 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 196 | 537 | 51.76% |
| QQQ240816P00280000 | 2024-06-26 11:03AM EDT | 280.00 | 0.04 | 0.03 | 0.06 | -0.02 | -33.33% | 1 | 375 | 50.78% |
| QQQ240816P00285000 | 2024-06-25 3:25PM EDT | 285.00 | 0.05 | 0.04 | 0.06 | -0.01 | -16.67% | 336 | 567 | 50.59% |
| QQQ240816P00290000 | 2024-06-26 11:21AM EDT | 290.00 | 0.06 | 0.03 | 0.10 | -0.03 | -33.33% | 1 | 411 | 51.66% |
| QQQ240816P00295000 | 2024-06-26 11:03AM EDT | 295.00 | 0.07 | 0.04 | 0.07 | -0.03 | -30.00% | 1 | 189 | 48.24% |
| QQQ240816P00300000 | 2024-06-26 12:21PM EDT | 300.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 1 | 1,640 | 47.27% |
| QQQ240816P00305000 | 2024-06-20 3:39PM EDT | 305.00 | 0.14 | 0.05 | 0.09 | 0.00 | - | 42 | 97 | 46.29% |
| QQQ240816P00310000 | 2024-06-26 9:30AM EDT | 310.00 | 0.08 | 0.07 | 0.10 | -0.02 | -20.00% | 1 | 761 | 45.31% |
| QQQ240816P00315000 | 2024-06-21 1:23PM EDT | 315.00 | 0.13 | 0.08 | 0.11 | 0.00 | - | 28 | 2,730 | 44.24% |
| QQQ240816P00320000 | 2024-06-26 3:27PM EDT | 320.00 | 0.10 | 0.09 | 0.12 | -0.01 | -9.09% | 151 | 866 | 43.16% |
| QQQ240816P00325000 | 2024-06-26 2:41PM EDT | 325.00 | 0.11 | 0.10 | 0.13 | -0.02 | -15.38% | 297 | 1,258 | 42.09% |
| QQQ240816P00330000 | 2024-06-26 2:00PM EDT | 330.00 | 0.12 | 0.11 | 0.14 | -0.01 | -7.69% | 162 | 18,595 | 40.92% |
| QQQ240816P00335000 | 2024-06-25 10:14AM EDT | 335.00 | 0.15 | 0.12 | 0.15 | -0.04 | -21.05% | 75 | 453 | 39.75% |
| QQQ240816P00340000 | 2024-06-26 3:59PM EDT | 340.00 | 0.15 | 0.13 | 0.16 | -0.02 | -11.76% | 107 | 1,758 | 38.57% |
| QQQ240816P00345000 | 2024-06-21 12:06PM EDT | 345.00 | 0.18 | 0.14 | 0.18 | -0.04 | -18.18% | 15 | 2,210 | 37.65% |
| QQQ240816P00350000 | 2024-06-26 1:51PM EDT | 350.00 | 0.17 | 0.16 | 0.19 | -0.03 | -15.00% | 27 | 11,245 | 36.43% |
| QQQ240816P00355000 | 2024-06-25 11:56AM EDT | 355.00 | 0.21 | 0.18 | 0.21 | 0.00 | - | 16 | 8,609 | 35.45% |
| QQQ240816P00360000 | 2024-06-26 10:19AM EDT | 360.00 | 0.21 | 0.19 | 0.22 | -0.02 | -8.70% | 51 | 14,179 | 34.18% |
| QQQ240816P00365000 | 2024-06-26 2:46PM EDT | 365.00 | 0.23 | 0.21 | 0.25 | -0.04 | -14.81% | 44 | 11,790 | 33.30% |
| QQQ240816P00370000 | 2024-06-26 3:30PM EDT | 370.00 | 0.25 | 0.24 | 0.26 | -0.04 | -13.79% | 2 | 5,619 | 32.03% |
| QQQ240816P00375000 | 2024-06-26 3:27PM EDT | 375.00 | 0.28 | 0.26 | 0.29 | -0.05 | -15.15% | 54 | 2,354 | 31.06% |
| QQQ240816P00380000 | 2024-06-26 10:57AM EDT | 380.00 | 0.33 | 0.29 | 0.32 | -0.03 | -8.33% | 39 | 15,895 | 30.03% |
| QQQ240816P00385000 | 2024-06-26 10:09AM EDT | 385.00 | 0.37 | 0.32 | 0.35 | -0.03 | -7.50% | 25 | 1,963 | 28.96% |
| QQQ240816P00390000 | 2024-06-26 1:35PM EDT | 390.00 | 0.39 | 0.36 | 0.39 | -0.06 | -13.33% | 41 | 2,735 | 27.95% |
| QQQ240816P00395000 | 2024-06-26 2:52PM EDT | 395.00 | 0.42 | 0.41 | 0.44 | -0.11 | -20.75% | 24 | 6,968 | 27.01% |
| QQQ240816P00400000 | 2024-06-26 3:54PM EDT | 400.00 | 0.47 | 0.47 | 0.49 | -0.15 | -24.19% | 378 | 16,780 | 26.00% |
| QQQ240816P00405000 | 2024-06-26 2:04PM EDT | 405.00 | 0.55 | 0.53 | 0.56 | -0.19 | -25.68% | 57 | 12,752 | 25.07% |
| QQQ240816P00410000 | 2024-06-26 3:33PM EDT | 410.00 | 0.63 | 0.62 | 0.64 | -0.22 | -25.88% | 228 | 6,759 | 24.15% |
| QQQ240816P00415000 | 2024-06-26 3:56PM EDT | 415.00 | 0.70 | 0.72 | 0.75 | -0.31 | -30.69% | 178 | 6,896 | 23.32% |
| QQQ240816P00420000 | 2024-06-26 4:10PM EDT | 420.00 | 0.87 | 0.85 | 0.88 | -0.31 | -26.27% | 202 | 37,074 | 22.48% |
| QQQ240816P00425000 | 2024-06-26 4:09PM EDT | 425.00 | 1.01 | 1.01 | 1.04 | -0.41 | -28.87% | 287 | 19,042 | 21.66% |
| QQQ240816P00430000 | 2024-06-26 4:02PM EDT | 430.00 | 1.23 | 1.22 | 1.25 | -0.49 | -28.49% | 527 | 23,303 | 20.90% |
| QQQ240816P00435000 | 2024-06-26 3:59PM EDT | 435.00 | 1.40 | 1.49 | 1.52 | -0.69 | -33.01% | 254 | 25,196 | 20.19% |
| QQQ240816P00440000 | 2024-06-26 4:01PM EDT | 440.00 | 1.80 | 1.82 | 1.86 | -0.71 | -28.29% | 3,132 | 19,267 | 19.50% |
| QQQ240816P00445000 | 2024-06-26 4:07PM EDT | 445.00 | 2.20 | 2.24 | 2.30 | -0.87 | -28.34% | 1,351 | 15,129 | 18.85% |
| QQQ240816P00450000 | 2024-06-26 4:12PM EDT | 450.00 | 2.78 | 2.77 | 2.84 | -1.02 | -26.84% | 1,653 | 15,916 | 18.20% |
| QQQ240816P00455000 | 2024-06-26 4:01PM EDT | 455.00 | 3.94 | 3.45 | 3.53 | -0.76 | -16.17% | 409 | 6,209 | 17.59% |
| QQQ240816P00460000 | 2024-06-26 4:14PM EDT | 460.00 | 4.35 | 4.31 | 4.37 | -1.43 | -24.74% | 1,538 | 28,491 | 16.95% |
| QQQ240816P00465000 | 2024-06-26 4:13PM EDT | 465.00 | 5.35 | 5.38 | 5.45 | -1.74 | -24.54% | 14,233 | 13,720 | 16.38% |
| QQQ240816P00470000 | 2024-06-26 4:13PM EDT | 470.00 | 6.73 | 6.70 | 6.77 | -1.97 | -22.64% | 4,616 | 20,259 | 15.81% |
| QQQ240816P00475000 | 2024-06-26 4:01PM EDT | 475.00 | 8.60 | 8.31 | 8.38 | -2.24 | -20.66% | 1,436 | 10,871 | 15.24% |
| QQQ240816P00480000 | 2024-06-26 4:09PM EDT | 480.00 | 10.17 | 10.26 | 10.36 | -3.01 | -22.84% | 1,228 | 5,049 | 14.73% |
| QQQ240816P00485000 | 2024-06-26 4:10PM EDT | 485.00 | 12.60 | 12.61 | 12.74 | -3.10 | -19.75% | 478 | 2,436 | 14.26% |
| QQQ240816P00490000 | 2024-06-26 4:10PM EDT | 490.00 | 15.24 | 15.32 | 15.57 | -3.94 | -20.54% | 478 | 1,002 | 13.87% |
| QQQ240816P00495000 | 2024-06-26 3:54PM EDT | 495.00 | 17.85 | 18.10 | 19.14 | -4.62 | -20.56% | 51 | 222 | 14.04% |
| QQQ240816P00500000 | 2024-06-26 3:54PM EDT | 500.00 | 21.50 | 21.73 | 22.96 | -5.37 | -19.99% | 42 | 5,413 | 14.11% |
| QQQ240816P00505000 | 2024-06-26 10:53AM EDT | 505.00 | 25.94 | 25.91 | 26.85 | -3.78 | -12.72% | 10 | 1,169 | 13.76% |
| QQQ240816P00510000 | 2024-06-26 4:13PM EDT | 510.00 | 31.29 | 30.48 | 31.77 | -4.60 | -12.82% | 49 | 29 | 15.28% |
| QQQ240816P00515000 | 2024-06-26 11:52AM EDT | 515.00 | 34.78 | 35.49 | 36.72 | -6.33 | -15.40% | 75 | 135 | 16.77% |
| QQQ240816P00520000 | 2024-06-26 11:11AM EDT | 520.00 | 41.80 | 40.44 | 41.78 | -2.56 | -5.77% | 6 | 0 | 18.49% |
| QQQ240816P00525000 | 2024-06-26 10:20AM EDT | 525.00 | 44.92 | 45.07 | 46.75 | -4.39 | -8.90% | 4 | 0 | 19.92% |
| QQQ240816P00530000 | 2024-06-24 3:34PM EDT | 530.00 | 53.95 | 50.09 | 51.87 | 0.00 | - | 20 | 25 | 21.72% |
| QQQ240816P00535000 | 2024-06-24 3:56PM EDT | 535.00 | 60.49 | 54.22 | 58.09 | 0.00 | - | 3 | 0 | 26.35% |
| QQQ240816P00540000 | 2024-06-24 3:38PM EDT | 540.00 | 64.22 | 59.21 | 63.09 | 0.00 | - | 1 | 0 | 27.85% |
| QQQ240816P00550000 | 2024-06-13 3:01PM EDT | 550.00 | 73.30 | 69.21 | 73.09 | 0.00 | - | 18 | 0 | 30.75% |
| QQQ240816P00555000 | 2024-06-26 3:43PM EDT | 555.00 | 75.23 | 75.08 | 76.94 | -4.08 | -5.14% | 6 | 6 | 28.81% |
| QQQ240816P00560000 | 2024-06-26 3:43PM EDT | 560.00 | 80.25 | 80.09 | 81.94 | -3.89 | -4.62% | 6 | 0 | 30.10% |
| QQQ240816P00565000 | 2024-06-24 3:35PM EDT | 565.00 | 89.34 | 84.21 | 88.09 | 0.00 | - | 600 | 0 | 34.87% |
| QQQ240816P00570000 | 2024-06-24 3:35PM EDT | 570.00 | 94.34 | 89.19 | 93.09 | 0.00 | - | 1,116 | 0 | 36.19% |
| QQQ240816P00575000 | 2024-06-24 3:35PM EDT | 575.00 | 98.97 | 94.21 | 98.09 | 0.00 | - | 560 | 0 | 37.48% |
| QQQ240816P00580000 | 2024-06-20 1:42PM EDT | 580.00 | 99.92 | 99.21 | 103.09 | 0.00 | - | 6 | 0 | 38.75% |
| QQQ240816P00585000 | 2024-06-26 1:02PM EDT | 585.00 | 105.57 | 105.12 | 106.93 | -3.77 | -3.45% | 2 | 0 | 36.16% |
