Marchés français ouverture 4 h 13 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 271,49 -395,58 (-1,00 %) EUR/USD
1,0694 +0,0010 (+0,10 %) HANG SENG
17 774,21 -315,72 (-1,75 %) Bitcoin EUR
56 957,36 -1 150,49 (-1,98 %)
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’achatpour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920C00174780 | 2024-06-20 10:20AM EDT | 174.78 | 310.70 | 305.03 | 308.55 | 0.00 | - | 1 | 17 | 103.91% |
| QQQ240920C00175000 | 2023-11-07 12:59PM EDT | 175.00 | 204.49 | 220.78 | 221.28 | 0.00 | - | - | 2 | 0.00% |
| QQQ240920C00179780 | 2024-06-17 1:51PM EDT | 179.78 | 307.48 | 300.55 | 303.62 | 0.00 | - | 2 | 13 | 104.91% |
| QQQ240920C00180000 | 2023-12-18 11:30AM EDT | 180.00 | 232.61 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ240920C00184780 | 2024-06-17 3:57PM EDT | 184.78 | 302.37 | 295.90 | 297.64 | 0.00 | - | 1 | 154 | 98.34% |
| QQQ240920C00185000 | 2023-11-15 11:53AM EDT | 185.00 | 209.00 | 226.03 | 226.53 | 0.00 | - | 25 | 154 | 0.00% |
| QQQ240920C00189780 | 2024-06-18 9:58AM EDT | 189.78 | 297.54 | 290.41 | 293.76 | 0.00 | - | 1 | 3 | 99.56% |
| QQQ240920C00190000 | 2023-12-12 10:52AM EDT | 190.00 | 211.98 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240920C00194780 | 2024-06-21 10:01AM EDT | 194.78 | 287.52 | 285.77 | 288.83 | 0.00 | - | 2 | 2 | 99.26% |
| QQQ240920C00199780 | 2024-06-07 12:29PM EDT | 199.78 | 267.61 | 280.89 | 283.90 | 0.00 | - | 1 | 9 | 97.63% |
| QQQ240920C00200000 | 2023-10-27 3:00PM EDT | 200.00 | 154.00 | 195.96 | 197.79 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ240920C00204780 | 2024-06-07 12:29PM EDT | 204.78 | 262.67 | 275.95 | 278.97 | 0.00 | - | 1 | 1 | 95.73% |
| QQQ240920C00209780 | 2024-02-26 10:35AM EDT | 209.78 | 233.06 | 237.61 | 238.15 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240920C00210000 | 2024-06-25 3:37PM EDT | 210.00 | 272.40 | 270.40 | 273.82 | +20.70 | +8.22% | 1 | 8 | 91.99% |
| QQQ240920C00214780 | 2024-02-06 1:47PM EDT | 214.78 | 217.40 | 232.80 | 236.68 | 0.00 | - | 9 | 11 | 0.00% |
| QQQ240920C00215000 | 2024-06-25 3:35PM EDT | 215.00 | 267.59 | 265.88 | 268.89 | +1.69 | +0.64% | 1 | 1 | 92.02% |
| QQQ240920C00219780 | 2024-03-15 10:43AM EDT | 219.78 | 221.28 | 223.31 | 223.82 | 0.00 | - | 6 | 7 | 0.00% |
| QQQ240920C00220000 | 2024-04-24 10:05AM EDT | 220.00 | 212.90 | 241.10 | 241.47 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240920C00224780 | 2024-01-16 1:00AM EDT | 224.78 | 163.02 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00225000 | 2024-06-13 9:37AM EDT | 225.00 | 255.72 | 255.79 | 259.03 | 0.00 | - | 1 | 1 | 87.54% |
| QQQ240920C00229780 | 2024-03-21 10:19AM EDT | 229.78 | 224.02 | 189.68 | 190.24 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ240920C00230000 | 2024-06-12 9:54AM EDT | 230.00 | 247.12 | 250.94 | 254.10 | 0.00 | - | 1 | 1 | 86.11% |
| QQQ240920C00234780 | 2023-12-13 3:47PM EDT | 234.78 | 177.22 | 181.75 | 182.39 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920C00235000 | 2024-06-10 3:35PM EDT | 235.00 | 232.67 | 246.14 | 249.17 | 0.00 | - | 1 | 1 | 84.84% |
| QQQ240920C00239780 | 2024-06-14 3:37PM EDT | 239.78 | 242.01 | 241.43 | 244.46 | 0.00 | - | 1 | 8 | 83.22% |
| QQQ240920C00240000 | 2024-06-18 10:57AM EDT | 240.00 | 247.33 | 241.14 | 244.25 | 0.00 | - | 2 | 3 | 82.91% |
| QQQ240920C00244780 | 2024-06-14 3:37PM EDT | 244.78 | 237.09 | 236.53 | 239.53 | 0.00 | - | 1 | 10 | 81.59% |
| QQQ240920C00245000 | 2024-06-05 3:33PM EDT | 245.00 | 220.89 | 236.32 | 239.32 | 0.00 | - | 2 | 1 | 81.57% |
| QQQ240920C00249780 | 2024-05-21 9:45AM EDT | 249.78 | 207.67 | 239.51 | 240.06 | 0.00 | - | 5 | 9 | 108.57% |
| QQQ240920C00250000 | 2023-11-27 11:55AM EDT | 250.00 | 150.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240920C00254780 | 2024-03-01 4:27PM EDT | 254.78 | 197.70 | 195.52 | 196.08 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920C00255000 | 2024-03-15 10:39AM EDT | 255.00 | 187.17 | 189.20 | 189.70 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240920C00259780 | 2024-03-15 10:46AM EDT | 259.78 | 182.61 | 184.59 | 185.08 | 0.00 | - | 5 | 8 | 0.00% |
| QQQ240920C00260000 | 2024-04-29 11:18AM EDT | 260.00 | 177.48 | 201.31 | 201.61 | 0.00 | - | 30 | 49 | 0.00% |
| QQQ240920C00264780 | 2024-03-15 10:44AM EDT | 264.78 | 177.94 | 179.76 | 180.26 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240920C00265000 | 2024-01-17 10:48AM EDT | 265.00 | 148.05 | 175.01 | 175.38 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240920C00269780 | 2024-01-16 1:00AM EDT | 269.78 | 132.88 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00270000 | 2024-06-24 1:07PM EDT | 270.00 | 210.51 | 211.70 | 214.69 | 0.00 | - | 9 | 15 | 73.34% |
| QQQ240920C00274780 | 2024-01-16 1:00AM EDT | 274.78 | 123.14 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00275000 | 2024-03-15 10:44AM EDT | 275.00 | 168.15 | 169.92 | 170.41 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240920C00279780 | 2024-01-22 10:48AM EDT | 279.78 | 153.45 | 152.28 | 152.61 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ240920C00280000 | 2024-02-01 4:50PM EDT | 280.00 | 150.68 | 173.01 | 173.39 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240920C00284780 | 2024-01-24 2:38PM EDT | 284.78 | 153.53 | 159.64 | 160.19 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ240920C00285000 | 2024-06-06 1:18PM EDT | 285.00 | 182.80 | 196.89 | 199.92 | 0.00 | - | 1 | 12 | 68.46% |
| QQQ240920C00289780 | 2024-04-02 9:39AM EDT | 289.78 | 157.00 | 141.56 | 142.21 | 0.00 | - | 2 | 13 | 0.00% |
| QQQ240920C00290000 | 2024-06-13 9:45AM EDT | 290.00 | 191.62 | 191.85 | 195.00 | 0.00 | - | 1 | 3 | 66.63% |
| QQQ240920C00294780 | 2024-05-13 12:20PM EDT | 294.78 | 153.80 | 182.92 | 183.44 | 0.00 | - | 5 | 50 | 0.00% |
| QQQ240920C00295000 | 2024-06-24 1:07PM EDT | 295.00 | 185.93 | 186.83 | 190.08 | 0.00 | - | 9 | 15 | 64.87% |
| QQQ240920C00299780 | 2024-06-14 3:01PM EDT | 299.78 | 182.86 | 182.59 | 184.33 | 0.00 | - | 1 | 148 | 62.09% |
| QQQ240920C00300000 | 2024-06-24 2:03PM EDT | 300.00 | 179.86 | 182.59 | 184.11 | 0.00 | - | 3 | 72 | 62.51% |
| QQQ240920C00304780 | 2024-04-11 9:52AM EDT | 304.78 | 143.17 | 142.78 | 143.10 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ240920C00305000 | 2024-05-22 1:41PM EDT | 305.00 | 155.76 | 179.57 | 180.12 | 0.00 | - | 2 | 6 | 66.69% |
| QQQ240920C00309780 | 2024-06-26 4:05PM EDT | 309.78 | 174.48 | 172.77 | 174.49 | +38.88 | +28.67% | 1 | 126 | 59.20% |
| QQQ240920C00310000 | 2024-05-17 3:25PM EDT | 310.00 | 147.29 | 173.22 | 173.63 | 0.00 | - | 2 | 53 | 59.18% |
| QQQ240920C00314780 | 2024-04-16 4:00PM EDT | 314.78 | 125.27 | 142.26 | 142.55 | 0.00 | - | 3 | 14 | 0.00% |
| QQQ240920C00315000 | 2024-06-21 10:16AM EDT | 315.00 | 169.90 | 167.32 | 170.41 | 0.00 | - | 1 | 22 | 59.18% |
| QQQ240920C00319780 | 2024-06-20 12:55PM EDT | 319.78 | 166.90 | 162.94 | 164.67 | 0.00 | - | 30 | 290 | 56.35% |
| QQQ240920C00320000 | 2024-06-24 3:00PM EDT | 320.00 | 163.94 | 162.46 | 165.50 | +3.11 | +1.93% | 4 | 23 | 57.81% |
| QQQ240920C00324780 | 2024-05-15 1:02PM EDT | 324.78 | 132.82 | 158.74 | 159.14 | 0.00 | - | 1 | 190 | 55.10% |
| QQQ240920C00325000 | 2024-05-28 2:41PM EDT | 325.00 | 138.13 | 158.00 | 159.53 | 0.00 | - | 1 | 60 | 55.20% |
| QQQ240920C00329780 | 2024-06-18 11:54AM EDT | 329.78 | 159.29 | 153.32 | 154.84 | 0.00 | - | 1 | 209 | 53.87% |
| QQQ240920C00330000 | 2024-06-24 10:24AM EDT | 330.00 | 154.23 | 152.43 | 155.22 | 0.00 | - | 2 | 50 | 53.66% |
| QQQ240920C00334780 | 2024-03-28 11:20AM EDT | 334.78 | 120.04 | 104.39 | 104.79 | 0.00 | - | 2 | 59 | 0.00% |
| QQQ240920C00335000 | 2024-06-03 3:39PM EDT | 335.00 | 121.92 | 148.12 | 149.72 | 0.00 | - | 60 | 273 | 52.26% |
| QQQ240920C00339780 | 2024-06-20 10:24AM EDT | 339.78 | 149.27 | 143.31 | 145.02 | 0.00 | - | 1 | 248 | 50.69% |
| QQQ240920C00340000 | 2024-06-25 10:56AM EDT | 340.00 | 141.93 | 143.07 | 144.81 | -7.41 | -4.96% | 2 | 79 | 50.60% |
| QQQ240920C00344780 | 2024-06-07 3:17PM EDT | 344.78 | 123.81 | 138.59 | 140.12 | 0.00 | - | 16 | 248 | 52.03% |
| QQQ240920C00345000 | 2024-06-18 10:43AM EDT | 345.00 | 144.44 | 138.39 | 139.91 | 0.00 | - | 12 | 70 | 51.98% |
| QQQ240920C00349780 | 2024-06-21 3:07PM EDT | 349.78 | 135.60 | 133.51 | 135.22 | 0.00 | - | 1 | 120 | 50.54% |
| QQQ240920C00350000 | 2024-06-26 11:09AM EDT | 350.00 | 134.58 | 133.49 | 135.01 | -1.57 | -1.15% | 1 | 119 | 50.49% |
| QQQ240920C00354780 | 2024-05-20 9:38AM EDT | 354.78 | 105.64 | 135.29 | 136.00 | 0.00 | - | 2 | 66 | 61.80% |
| QQQ240920C00355000 | 2024-06-21 4:10PM EDT | 355.00 | 130.64 | 127.94 | 130.71 | 0.00 | - | 11 | 43 | 50.67% |
| QQQ240920C00359780 | 2024-06-12 1:01PM EDT | 359.78 | 120.50 | 123.93 | 125.45 | 0.00 | - | 1 | 1,450 | 47.68% |
| QQQ240920C00360000 | 2024-06-21 3:45PM EDT | 360.00 | 125.82 | 123.72 | 125.23 | 0.00 | - | 1 | 171 | 47.60% |
| QQQ240920C00364780 | 2024-06-18 12:17PM EDT | 364.78 | 125.29 | 119.05 | 120.57 | 0.00 | - | 2 | 624 | 46.25% |
| QQQ240920C00365000 | 2024-06-20 1:24PM EDT | 365.00 | 121.43 | 118.83 | 120.35 | 0.00 | - | 6 | 99 | 46.17% |
| QQQ240920C00369780 | 2024-06-24 2:48PM EDT | 369.78 | 112.12 | 114.17 | 115.70 | 0.00 | - | 1 | 2,894 | 44.84% |
| QQQ240920C00370000 | 2024-06-21 4:05PM EDT | 370.00 | 115.80 | 113.77 | 115.48 | 0.00 | - | 26 | 1,929 | 44.76% |
| QQQ240920C00374780 | 2024-06-25 3:46PM EDT | 374.78 | 110.41 | 109.29 | 110.82 | +2.31 | +2.14% | 1 | 2,394 | 43.40% |
| QQQ240920C00375000 | 2024-06-24 10:25AM EDT | 375.00 | 109.88 | 108.90 | 110.62 | 0.00 | - | 4 | 131 | 43.37% |
| QQQ240920C00379780 | 2024-06-24 3:45PM EDT | 379.78 | 102.24 | 104.24 | 105.97 | 0.00 | - | 1 | 7,838 | 42.02% |
| QQQ240920C00380000 | 2024-06-26 1:07PM EDT | 380.00 | 105.55 | 104.03 | 105.76 | -0.84 | -0.79% | 3 | 995 | 41.97% |
| QQQ240920C00384780 | 2024-06-20 1:06PM EDT | 384.78 | 102.12 | 99.40 | 101.13 | 0.00 | - | 123 | 3,526 | 40.66% |
| QQQ240920C00385000 | 2024-06-21 11:21AM EDT | 385.00 | 102.21 | 99.39 | 100.92 | 0.00 | - | 1 | 164 | 40.61% |
| QQQ240920C00389780 | 2024-06-26 3:40PM EDT | 389.78 | 96.43 | 94.56 | 96.30 | +0.66 | +0.69% | 3 | 977 | 39.31% |
| QQQ240920C00390000 | 2024-06-24 9:58AM EDT | 390.00 | 95.20 | 94.35 | 96.09 | 0.00 | - | 53 | 368 | 39.25% |
| QQQ240920C00394780 | 2024-06-05 10:24AM EDT | 394.78 | 72.05 | 89.95 | 91.49 | 0.00 | - | 1 | 1,639 | 37.98% |
| QQQ240920C00395000 | 2024-06-24 11:28AM EDT | 395.00 | 89.53 | 89.75 | 91.28 | 0.00 | - | 25 | 239 | 37.92% |
| QQQ240920C00399780 | 2024-06-25 11:04AM EDT | 399.78 | 84.72 | 84.98 | 86.70 | -2.75 | -3.14% | 4 | 5,308 | 36.67% |
| QQQ240920C00400000 | 2024-06-25 10:59AM EDT | 400.00 | 84.04 | 84.77 | 86.49 | +2.05 | +2.50% | 2 | 2,229 | 36.62% |
| QQQ240920C00404780 | 2024-06-21 10:47AM EDT | 404.78 | 82.35 | 80.40 | 81.93 | 0.00 | - | 2 | 1,698 | 35.38% |
| QQQ240920C00405000 | 2024-06-25 3:28PM EDT | 405.00 | 81.50 | 80.19 | 81.72 | +1.92 | +2.41% | 3 | 524 | 35.32% |
| QQQ240920C00409780 | 2024-06-21 1:47PM EDT | 409.78 | 77.20 | 75.48 | 77.20 | 0.00 | - | 4 | 896 | 34.14% |
| QQQ240920C00410000 | 2024-06-25 10:35AM EDT | 410.00 | 74.84 | 75.26 | 76.99 | -0.90 | -1.19% | 1 | 1,606 | 34.08% |
| QQQ240920C00414780 | 2024-06-21 10:56AM EDT | 414.78 | 72.69 | 70.75 | 72.49 | 0.00 | - | 56 | 748 | 32.89% |
| QQQ240920C00415000 | 2024-06-26 1:07PM EDT | 415.00 | 72.08 | 70.76 | 72.20 | -1.03 | -1.41% | 3 | 7,088 | 32.69% |
| QQQ240920C00419780 | 2024-06-26 2:06PM EDT | 419.78 | 67.62 | 66.11 | 67.82 | -0.47 | -0.69% | 1 | 3,738 | 31.68% |
| QQQ240920C00420000 | 2024-06-25 3:52PM EDT | 420.00 | 66.90 | 65.91 | 67.62 | -1.32 | -1.93% | 29 | 3,457 | 31.64% |
| QQQ240920C00424780 | 2024-06-26 2:06PM EDT | 424.78 | 63.02 | 61.50 | 63.22 | -0.97 | -1.52% | 1 | 1,019 | 30.54% |
| QQQ240920C00425000 | 2024-06-21 3:06PM EDT | 425.00 | 61.74 | 61.49 | 63.01 | -2.03 | -3.18% | 3 | 1,636 | 30.47% |
| QQQ240920C00429780 | 2024-06-26 2:23PM EDT | 429.78 | 58.51 | 56.93 | 58.66 | +1.15 | +2.00% | 3 | 4,668 | 29.40% |
| QQQ240920C00430000 | 2024-06-26 10:05AM EDT | 430.00 | 58.90 | 56.73 | 58.45 | +1.97 | +3.46% | 1 | 6,422 | 29.33% |
| QQQ240920C00434780 | 2024-06-26 10:46AM EDT | 434.78 | 54.75 | 52.70 | 54.00 | -4.21 | -7.14% | 10 | 1,827 | 28.05% |
| QQQ240920C00435000 | 2024-06-26 2:41PM EDT | 435.00 | 53.54 | 52.42 | 53.81 | +3.46 | +6.91% | 2 | 1,823 | 28.01% |
| QQQ240920C00439780 | 2024-06-25 2:00PM EDT | 439.78 | 48.70 | 48.15 | 49.62 | +2.63 | +5.71% | 2 | 5,012 | 27.05% |
| QQQ240920C00440000 | 2024-06-26 12:08PM EDT | 440.00 | 50.30 | 48.16 | 49.42 | +5.25 | +11.65% | 6 | 10,831 | 26.99% |
| QQQ240920C00444780 | 2024-06-26 9:54AM EDT | 444.78 | 45.55 | 43.81 | 45.32 | +2.87 | +6.72% | 2 | 3,677 | 26.07% |
| QQQ240920C00445000 | 2024-06-26 2:37PM EDT | 445.00 | 44.92 | 43.88 | 45.14 | +3.25 | +7.80% | 15 | 4,289 | 26.04% |
| QQQ240920C00449780 | 2024-06-24 3:58PM EDT | 449.78 | 36.84 | 39.88 | 41.14 | 0.00 | - | 1,771 | 6,205 | 25.14% |
| QQQ240920C00450000 | 2024-06-26 3:49PM EDT | 450.00 | 40.88 | 39.55 | 40.95 | +4.14 | +11.27% | 46 | 17,591 | 25.10% |
| QQQ240920C00454780 | 2024-06-26 9:54AM EDT | 454.78 | 37.43 | 35.49 | 37.08 | +3.56 | +10.51% | 4 | 10,426 | 24.26% |
| QQQ240920C00455000 | 2024-06-26 2:37PM EDT | 455.00 | 36.61 | 35.57 | 36.90 | +2.72 | +8.03% | 37 | 6,409 | 24.21% |
| QQQ240920C00459780 | 2024-06-26 3:37PM EDT | 459.78 | 33.00 | 32.31 | 32.49 | +1.88 | +6.04% | 107 | 4,286 | 22.61% |
| QQQ240920C00460000 | 2024-06-26 3:20PM EDT | 460.00 | 32.18 | 32.14 | 32.32 | +3.42 | +11.89% | 91 | 15,037 | 22.57% |
| QQQ240920C00464780 | 2024-06-26 3:16PM EDT | 464.78 | 28.55 | 28.55 | 28.72 | +1.69 | +6.29% | 4 | 4,031 | 21.82% |
| QQQ240920C00465000 | 2024-06-26 3:59PM EDT | 465.00 | 29.74 | 28.27 | 28.56 | +4.14 | +16.17% | 8 | 6,009 | 21.79% |
| QQQ240920C00469780 | 2024-06-26 3:42PM EDT | 469.78 | 25.62 | 24.98 | 25.14 | +2.05 | +8.70% | 8 | 1,896 | 21.08% |
| QQQ240920C00470000 | 2024-06-26 3:41PM EDT | 470.00 | 26.15 | 24.82 | 25.00 | +4.15 | +18.86% | 23 | 11,581 | 21.06% |
| QQQ240920C00474780 | 2024-06-26 12:15PM EDT | 474.78 | 22.71 | 21.61 | 21.78 | +1.00 | +4.61% | 18 | 3,428 | 20.39% |
| QQQ240920C00475000 | 2024-06-26 3:57PM EDT | 475.00 | 22.73 | 21.47 | 21.64 | +3.60 | +18.82% | 83 | 24,975 | 20.36% |
| QQQ240920C00479780 | 2024-06-26 4:08PM EDT | 479.78 | 18.71 | 18.49 | 18.64 | +2.22 | +13.46% | 295 | 2,761 | 19.73% |
| QQQ240920C00480000 | 2024-06-26 4:01PM EDT | 480.00 | 18.50 | 18.24 | 18.51 | +2.39 | +14.84% | 151 | 18,998 | 19.71% |
| QQQ240920C00484780 | 2024-06-26 10:23AM EDT | 484.78 | 16.91 | 15.62 | 15.73 | +3.05 | +22.01% | 5 | 2,262 | 19.10% |
| QQQ240920C00485000 | 2024-06-26 3:12PM EDT | 485.00 | 15.57 | 15.50 | 15.61 | +1.97 | +14.49% | 70 | 60,913 | 19.08% |
| QQQ240920C00489780 | 2024-06-26 3:12PM EDT | 489.78 | 13.11 | 13.02 | 13.13 | +1.46 | +12.53% | 91 | 2,480 | 18.56% |
| QQQ240920C00490000 | 2024-06-26 3:57PM EDT | 490.00 | 13.86 | 12.91 | 13.02 | +2.39 | +20.84% | 133 | 8,581 | 18.53% |
| QQQ240920C00494780 | 2024-06-26 4:01PM EDT | 494.78 | 11.24 | 10.71 | 10.81 | +1.11 | +10.96% | 27 | 2,458 | 18.07% |
| QQQ240920C00495000 | 2024-06-26 3:37PM EDT | 495.00 | 11.05 | 10.62 | 10.71 | +1.69 | +18.06% | 60 | 5,785 | 18.04% |
| QQQ240920C00499780 | 2024-06-26 1:13PM EDT | 499.78 | 9.21 | 8.70 | 8.78 | +1.03 | +12.59% | 140 | 1,713 | 17.62% |
| QQQ240920C00500000 | 2024-06-26 3:54PM EDT | 500.00 | 9.20 | 8.63 | 8.70 | +1.75 | +23.49% | 183 | 18,890 | 17.61% |
| QQQ240920C00504780 | 2024-06-26 12:12PM EDT | 504.78 | 7.62 | 6.98 | 7.05 | +0.94 | +14.07% | 188 | 2,085 | 17.26% |
| QQQ240920C00505000 | 2024-06-26 12:22PM EDT | 505.00 | 7.51 | 6.91 | 6.98 | +1.09 | +16.98% | 305 | 2,486 | 17.24% |
| QQQ240920C00509780 | 2024-06-26 10:56AM EDT | 509.78 | 6.11 | 5.54 | 5.60 | +1.25 | +25.72% | 299 | 1,780 | 16.95% |
| QQQ240920C00510000 | 2024-06-26 2:06PM EDT | 510.00 | 5.69 | 5.48 | 5.54 | +0.39 | +7.36% | 539 | 6,543 | 16.93% |
| QQQ240920C00514780 | 2024-06-26 1:20PM EDT | 514.78 | 4.50 | 4.37 | 4.41 | +0.53 | +13.35% | 19 | 1,500 | 16.71% |
| QQQ240920C00515000 | 2024-06-26 3:53PM EDT | 515.00 | 4.52 | 4.32 | 4.37 | +0.70 | +18.32% | 68 | 7,101 | 16.71% |
| QQQ240920C00519780 | 2024-06-26 3:10PM EDT | 519.78 | 3.45 | 3.41 | 3.46 | +0.26 | +8.15% | 78 | 1,604 | 16.54% |
| QQQ240920C00520000 | 2024-06-26 4:10PM EDT | 520.00 | 3.41 | 3.38 | 3.42 | +0.33 | +10.71% | 133 | 7,066 | 16.53% |
| QQQ240920C00524780 | 2024-06-26 2:33PM EDT | 524.78 | 2.80 | 2.65 | 2.69 | +0.23 | +8.95% | 83 | 2,364 | 16.41% |
| QQQ240920C00525000 | 2024-06-26 3:54PM EDT | 525.00 | 2.82 | 2.62 | 2.66 | +0.46 | +19.49% | 68 | 10,838 | 16.40% |
| QQQ240920C00529780 | 2024-06-25 2:01PM EDT | 529.78 | 2.13 | 2.04 | 2.09 | +0.06 | +2.90% | 115 | 633 | 16.34% |
| QQQ240920C00530000 | 2024-06-26 2:57PM EDT | 530.00 | 2.10 | 2.02 | 2.06 | +0.23 | +12.30% | 129 | 2,704 | 16.32% |
| QQQ240920C00534780 | 2024-06-25 1:52PM EDT | 534.78 | 1.65 | 1.57 | 1.61 | +0.05 | +3.12% | 45 | 911 | 16.28% |
| QQQ240920C00535000 | 2024-06-26 12:20PM EDT | 535.00 | 1.76 | 1.55 | 1.59 | +0.35 | +24.82% | 15 | 3,378 | 16.27% |
| QQQ240920C00539780 | 2024-06-24 10:45AM EDT | 539.78 | 1.35 | 1.20 | 1.24 | 0.00 | - | 32 | 700 | 16.26% |
| QQQ240920C00540000 | 2024-06-26 3:16PM EDT | 540.00 | 1.21 | 1.18 | 1.22 | +0.06 | +5.22% | 22 | 2,401 | 16.24% |
| QQQ240920C00544780 | 2024-06-26 11:50AM EDT | 544.78 | 1.05 | 0.91 | 0.95 | -0.03 | -2.78% | 2 | 3,236 | 16.25% |
| QQQ240920C00545000 | 2024-06-26 3:39PM EDT | 545.00 | 0.95 | 0.90 | 0.94 | +0.09 | +10.47% | 314 | 1,607 | 16.26% |
| QQQ240920C00549780 | 2024-06-24 1:06PM EDT | 549.78 | 0.78 | 0.70 | 0.74 | 0.00 | - | 4 | 446 | 16.33% |
| QQQ240920C00550000 | 2024-06-26 3:34PM EDT | 550.00 | 0.73 | 0.69 | 0.73 | +0.03 | +4.29% | 1 | 3,636 | 16.32% |
| QQQ240920C00554780 | 2024-06-20 12:33PM EDT | 554.78 | 0.93 | 0.54 | 0.58 | 0.00 | - | 6 | 536 | 16.43% |
| QQQ240920C00555000 | 2024-06-26 3:40PM EDT | 555.00 | 0.57 | 0.54 | 0.57 | -0.07 | -10.94% | 12 | 8,502 | 16.42% |
| QQQ240920C00559780 | 2024-06-24 9:43AM EDT | 559.78 | 0.54 | 0.42 | 0.46 | 0.00 | - | 2 | 198 | 16.58% |
| QQQ240920C00560000 | 2024-06-26 3:39PM EDT | 560.00 | 0.45 | 0.42 | 0.45 | +0.01 | +2.27% | 11 | 11,025 | 16.55% |
| QQQ240920C00564780 | 2024-06-21 2:52PM EDT | 564.78 | 0.50 | 0.33 | 0.37 | 0.00 | - | 135 | 201 | 16.76% |
| QQQ240920C00565000 | 2024-06-26 10:19AM EDT | 565.00 | 0.39 | 0.33 | 0.36 | -0.13 | -25.00% | 18 | 475 | 16.72% |
| QQQ240920C00569780 | 2024-06-25 10:13AM EDT | 569.78 | 0.30 | 0.26 | 0.30 | -0.13 | -30.23% | 421 | 748 | 16.97% |
| QQQ240920C00570000 | 2024-06-24 3:31PM EDT | 570.00 | 0.29 | 0.26 | 0.29 | 0.00 | - | 681 | 939 | 16.91% |
| QQQ240920C00574780 | 2024-06-26 9:47AM EDT | 574.78 | 0.26 | 0.21 | 0.24 | -0.09 | -25.71% | 20 | 1,045 | 17.12% |
| QQQ240920C00575000 | 2024-06-26 11:55AM EDT | 575.00 | 0.26 | 0.21 | 0.24 | 0.00 | - | 2 | 4,598 | 17.16% |
| QQQ240920C00579780 | 2024-06-26 12:57PM EDT | 579.78 | 0.21 | 0.17 | 0.20 | 0.00 | - | 2 | 412 | 17.38% |
| QQQ240920C00580000 | 2024-06-25 2:43PM EDT | 580.00 | 0.20 | 0.17 | 0.20 | -0.03 | -13.04% | 4 | 256 | 17.41% |
| QQQ240920C00584780 | 2024-06-18 3:21PM EDT | 584.78 | 0.30 | 0.14 | 0.17 | 0.00 | - | 3 | 1,259 | 17.68% |
| QQQ240920C00585000 | 2024-06-26 3:06PM EDT | 585.00 | 0.15 | 0.14 | 0.18 | +0.05 | +50.00% | 9 | 577 | 17.82% |
| QQQ240920C00589780 | 2024-06-25 10:12AM EDT | 589.78 | 0.14 | 0.11 | 0.14 | -0.11 | -44.00% | 25 | 365 | 17.87% |
| QQQ240920C00590000 | 2024-06-13 2:33PM EDT | 590.00 | 0.15 | 0.02 | 0.14 | 0.00 | - | 1 | 34 | 17.92% |
| QQQ240920C00594780 | 2024-06-21 1:42PM EDT | 594.78 | 0.14 | 0.08 | 0.12 | 0.00 | - | 2 | 152 | 18.16% |
| QQQ240920C00595000 | 2024-06-21 9:33AM EDT | 595.00 | 0.17 | 0.09 | 0.12 | 0.00 | - | 1 | 242 | 18.21% |
| QQQ240920C00599780 | 2024-06-26 12:57PM EDT | 599.78 | 0.10 | 0.07 | 0.14 | -0.02 | -16.67% | 100 | 62 | 19.14% |
| QQQ240920C00600000 | 2024-06-26 12:57PM EDT | 600.00 | 0.10 | 0.07 | 0.11 | -0.04 | -28.57% | 100 | 1,282 | 18.60% |
| QQQ240920C00605000 | 2024-06-05 1:07PM EDT | 605.00 | 0.06 | 0.06 | 0.10 | 0.00 | - | 221 | 1,025 | 18.99% |
| QQQ240920C00610000 | 2024-05-30 2:15PM EDT | 610.00 | 0.03 | 0.05 | 0.08 | 0.00 | - | 88 | 364 | 19.14% |
| QQQ240920C00615000 | 2024-06-25 3:02PM EDT | 615.00 | 0.05 | 0.04 | 0.08 | -0.02 | -28.57% | 14 | 217 | 19.68% |
| QQQ240920C00620000 | 2024-06-20 10:50AM EDT | 620.00 | 0.09 | 0.03 | 0.07 | 0.00 | - | 8 | 249 | 19.97% |
| QQQ240920C00625000 | 2024-06-21 11:48AM EDT | 625.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 3 | 79 | 21.58% |
| QQQ240920C00630000 | 2024-06-24 10:27AM EDT | 630.00 | 0.05 | 0.02 | 0.06 | 0.00 | - | 1 | 3,505 | 20.75% |
| QQQ240920C00635000 | 2024-06-26 1:53PM EDT | 635.00 | 0.04 | 0.01 | 0.16 | +0.01 | +33.33% | 125 | 10 | 23.71% |
| QQQ240920C00640000 | 2024-06-24 1:33PM EDT | 640.00 | 0.03 | 0.02 | 0.05 | 0.00 | - | 50 | 1,373 | 21.39% |
| QQQ240920C00645000 | 2024-06-17 2:36PM EDT | 645.00 | 0.04 | 0.01 | 0.05 | 0.00 | - | 301 | 1,762 | 21.92% |
| QQQ240920C00650000 | 2024-06-18 10:08AM EDT | 650.00 | 0.05 | 0.01 | 0.04 | 0.00 | - | 1 | 738 | 21.97% |
| QQQ240920C00655000 | 2024-06-14 3:15PM EDT | 655.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 12 | 295 | 22.46% |
| QQQ240920C00660000 | 2024-06-21 9:30AM EDT | 660.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 1 | 1,267 | 22.95% |
Options de ventepour20 septembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240920P00174780 | 2024-06-11 9:51AM EDT | 174.78 | 0.02 | 0.01 | 0.03 | 0.00 | - | 200 | 3,073 | 66.02% |
| QQQ240920P00175000 | 2023-12-22 1:01PM EDT | 175.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 10 | 46 | 50.00% |
| QQQ240920P00179780 | 2024-06-14 11:26AM EDT | 179.78 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 559 | 62.50% |
| QQQ240920P00180000 | 2023-12-26 11:35AM EDT | 180.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 50.00% |
| QQQ240920P00184780 | 2024-06-11 3:01PM EDT | 184.78 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 446 | 60.94% |
| QQQ240920P00185000 | 2023-12-18 4:50PM EDT | 185.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 220 | 275 | 50.00% |
| QQQ240920P00189780 | 2024-05-21 2:44PM EDT | 189.78 | 0.03 | 0.00 | 0.04 | 0.00 | - | 9 | 509 | 60.94% |
| QQQ240920P00190000 | 2023-12-20 10:55AM EDT | 190.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 250 | 434 | 25.00% |
| QQQ240920P00194780 | 2024-05-21 2:44PM EDT | 194.78 | 0.03 | 0.01 | 0.04 | 0.00 | - | 20 | 356 | 60.16% |
| QQQ240920P00195000 | 2023-12-14 11:42AM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 85 | 25.00% |
| QQQ240920P00199780 | 2024-06-25 3:52PM EDT | 199.78 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 6,192 | 56.25% |
| QQQ240920P00200000 | 2023-12-26 3:12PM EDT | 200.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 3,592 | 25.00% |
| QQQ240920P00204780 | 2024-06-14 3:54PM EDT | 204.78 | 0.04 | 0.01 | 0.04 | 0.00 | - | 200 | 1,307 | 57.03% |
| QQQ240920P00205000 | 2023-11-09 11:49AM EDT | 205.00 | 1.01 | 0.64 | 0.78 | 0.00 | - | 6 | 651 | 81.96% |
| QQQ240920P00209780 | 2024-05-22 12:08PM EDT | 209.78 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 693 | 56.25% |
| QQQ240920P00210000 | 2024-06-03 9:35AM EDT | 210.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 58 | 794 | 55.47% |
| QQQ240920P00214780 | 2024-06-18 2:17PM EDT | 214.78 | 0.02 | 0.01 | 0.04 | 0.00 | - | 50 | 311 | 53.91% |
| QQQ240920P00215000 | 2024-06-26 11:05AM EDT | 215.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 1 | 33 | 53.13% |
| QQQ240920P00219780 | 2024-06-20 10:33AM EDT | 219.78 | 0.04 | 0.01 | 0.04 | 0.00 | - | 3 | 536 | 52.73% |
| QQQ240920P00220000 | 2024-06-17 10:33AM EDT | 220.00 | 0.04 | 0.01 | 0.04 | 0.00 | - | 2 | 350 | 52.34% |
| QQQ240920P00224780 | 2024-05-29 2:20PM EDT | 224.78 | 0.07 | 0.02 | 0.05 | 0.00 | - | 2 | 486 | 52.73% |
| QQQ240920P00225000 | 2024-06-21 9:30AM EDT | 225.00 | 0.06 | 0.02 | 0.05 | 0.00 | - | 2 | 208 | 52.54% |
| QQQ240920P00229780 | 2024-05-13 2:27PM EDT | 229.78 | 0.10 | 0.01 | 0.08 | 0.00 | - | 50 | 766 | 52.34% |
| QQQ240920P00230000 | 2024-06-13 11:08AM EDT | 230.00 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3 | 889 | 51.17% |
| QQQ240920P00234780 | 2024-06-06 9:40AM EDT | 234.78 | 0.05 | 0.02 | 0.05 | 0.00 | - | 3 | 648 | 51.37% |
| QQQ240920P00235000 | 2024-06-25 1:59PM EDT | 235.00 | 0.04 | 0.02 | 0.05 | 0.00 | - | 10 | 278 | 51.37% |
| QQQ240920P00239780 | 2024-05-29 11:59AM EDT | 239.78 | 0.08 | 0.03 | 0.07 | 0.00 | - | 1 | 912 | 50.00% |
| QQQ240920P00240000 | 2024-06-06 2:43PM EDT | 240.00 | 0.06 | 0.03 | 0.06 | 0.00 | - | 3 | 657 | 50.78% |
| QQQ240920P00244780 | 2024-06-03 11:30AM EDT | 244.78 | 0.08 | 0.03 | 0.06 | 0.00 | - | 5 | 1,020 | 49.41% |
| QQQ240920P00245000 | 2024-06-04 10:01AM EDT | 245.00 | 0.09 | 0.00 | 0.16 | 0.00 | - | 5 | 43 | 50.78% |
| QQQ240920P00249780 | 2024-06-12 12:47PM EDT | 249.78 | 0.06 | 0.04 | 0.07 | 0.00 | - | 20 | 775 | 48.73% |
| QQQ240920P00250000 | 2024-06-26 12:20PM EDT | 250.00 | 0.05 | 0.04 | 0.07 | -0.04 | -44.44% | 250 | 690 | 48.63% |
| QQQ240920P00254780 | 2024-06-17 10:19AM EDT | 254.78 | 0.10 | 0.04 | 0.08 | 0.00 | - | 6 | 637 | 48.05% |
| QQQ240920P00255000 | 2024-06-17 2:12PM EDT | 255.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 21 | 47.27% |
| QQQ240920P00259780 | 2024-06-21 10:10AM EDT | 259.78 | 0.10 | 0.05 | 0.08 | 0.00 | - | 1 | 8,339 | 46.68% |
| QQQ240920P00260000 | 2024-06-04 10:11AM EDT | 260.00 | 0.10 | 0.04 | 0.08 | 0.00 | - | 1 | 184 | 46.58% |
| QQQ240920P00264780 | 2024-06-24 12:41PM EDT | 264.78 | 0.08 | 0.06 | 0.09 | 0.00 | - | 2 | 4,146 | 45.80% |
| QQQ240920P00265000 | 2024-06-12 11:06AM EDT | 265.00 | 0.09 | 0.04 | 0.09 | 0.00 | - | 5 | 55 | 45.80% |
| QQQ240920P00269780 | 2024-05-16 9:52AM EDT | 269.78 | 0.18 | 0.12 | 0.15 | 0.00 | - | 15 | 6,397 | 47.02% |
| QQQ240920P00270000 | 2024-06-24 12:52PM EDT | 270.00 | 0.11 | 0.06 | 0.10 | 0.00 | - | 10 | 416 | 44.92% |
| QQQ240920P00274780 | 2024-06-03 1:59PM EDT | 274.78 | 0.18 | 0.07 | 0.10 | 0.00 | - | 1 | 2,196 | 43.65% |
| QQQ240920P00275000 | 2024-05-30 3:24PM EDT | 275.00 | 0.21 | 0.07 | 0.10 | 0.00 | - | 9 | 601 | 43.60% |
| QQQ240920P00279780 | 2024-06-24 11:40AM EDT | 279.78 | 0.11 | 0.08 | 0.12 | -0.01 | -8.33% | 1 | 2,859 | 43.16% |
| QQQ240920P00280000 | 2024-06-25 10:03AM EDT | 280.00 | 0.11 | 0.08 | 0.12 | -0.02 | -15.38% | 3 | 903 | 43.16% |
| QQQ240920P00284780 | 2024-06-21 2:25PM EDT | 284.78 | 0.16 | 0.09 | 0.13 | 0.00 | - | 21 | 1,312 | 42.29% |
| QQQ240920P00285000 | 2024-06-25 10:37AM EDT | 285.00 | 0.13 | 0.09 | 0.13 | -0.04 | -23.53% | 1 | 470 | 42.19% |
| QQQ240920P00289780 | 2024-06-25 10:30AM EDT | 289.78 | 0.14 | 0.10 | 0.14 | -0.01 | -6.67% | 114 | 1,438 | 41.31% |
| QQQ240920P00290000 | 2024-06-24 3:39PM EDT | 290.00 | 0.15 | 0.10 | 0.14 | 0.00 | - | 93 | 1,955 | 41.26% |
| QQQ240920P00294780 | 2024-06-26 10:40AM EDT | 294.78 | 0.14 | 0.11 | 0.15 | -0.02 | -12.50% | 58 | 805 | 40.33% |
| QQQ240920P00295000 | 2024-06-26 10:08AM EDT | 295.00 | 0.13 | 0.11 | 0.15 | -0.03 | -18.75% | 75 | 1,246 | 40.28% |
| QQQ240920P00299780 | 2024-06-26 2:04PM EDT | 299.78 | 0.14 | 0.13 | 0.17 | -0.04 | -22.22% | 168 | 6,444 | 39.65% |
| QQQ240920P00300000 | 2024-06-26 2:04PM EDT | 300.00 | 0.14 | 0.13 | 0.17 | -0.05 | -26.32% | 399 | 2,426 | 39.60% |
| QQQ240920P00304780 | 2024-06-24 2:52PM EDT | 304.78 | 0.16 | 0.14 | 0.18 | -0.03 | -15.79% | 5 | 34,826 | 38.62% |
| QQQ240920P00305000 | 2024-06-26 3:12PM EDT | 305.00 | 0.16 | 0.14 | 0.18 | -0.05 | -23.81% | 1 | 16,085 | 38.57% |
| QQQ240920P00309780 | 2024-06-17 12:04PM EDT | 309.78 | 0.25 | 0.15 | 0.20 | 0.00 | - | 10 | 3,343 | 37.87% |
| QQQ240920P00310000 | 2024-06-25 10:29AM EDT | 310.00 | 0.21 | 0.16 | 0.20 | 0.00 | - | 2 | 728 | 37.79% |
| QQQ240920P00314780 | 2024-05-21 2:50PM EDT | 314.78 | 0.38 | 0.25 | 0.28 | 0.00 | - | 10 | 4,556 | 38.21% |
| QQQ240920P00315000 | 2024-06-25 9:30AM EDT | 315.00 | 0.22 | 0.17 | 0.21 | -0.01 | -4.35% | 1 | 4,677 | 36.77% |
| QQQ240920P00319780 | 2024-06-26 12:01PM EDT | 319.78 | 0.22 | 0.19 | 0.23 | -0.03 | -12.00% | 14 | 7,343 | 35.99% |
| QQQ240920P00320000 | 2024-06-26 12:01PM EDT | 320.00 | 0.22 | 0.19 | 0.23 | -0.03 | -12.00% | 11 | 4,822 | 35.94% |
| QQQ240920P00324780 | 2024-06-25 1:46PM EDT | 324.78 | 0.25 | 0.21 | 0.25 | -0.04 | -13.79% | 10 | 7,516 | 35.16% |
| QQQ240920P00325000 | 2024-06-25 3:04PM EDT | 325.00 | 0.24 | 0.21 | 0.25 | -0.04 | -14.29% | 154 | 26,634 | 35.11% |
| QQQ240920P00329780 | 2024-06-21 10:12AM EDT | 329.78 | 0.36 | 0.23 | 0.27 | 0.00 | - | 200 | 19,980 | 34.25% |
| QQQ240920P00330000 | 2024-06-24 3:58PM EDT | 330.00 | 0.25 | 0.23 | 0.27 | -0.05 | -16.67% | 2 | 4,093 | 34.20% |
| QQQ240920P00334780 | 2024-06-25 10:37AM EDT | 334.78 | 0.33 | 0.26 | 0.30 | -0.08 | -19.51% | 1 | 772 | 33.50% |
| QQQ240920P00335000 | 2024-06-26 2:28PM EDT | 335.00 | 0.28 | 0.26 | 0.30 | -0.07 | -20.00% | 5 | 12,606 | 33.45% |
| QQQ240920P00339780 | 2024-06-21 9:36AM EDT | 339.78 | 0.41 | 0.29 | 0.33 | 0.00 | - | 6 | 2,450 | 32.72% |
| QQQ240920P00340000 | 2024-06-26 10:51AM EDT | 340.00 | 0.33 | 0.29 | 0.33 | -0.06 | -15.38% | 5 | 10,730 | 32.67% |
| QQQ240920P00344780 | 2024-06-21 9:36AM EDT | 344.78 | 0.45 | 0.32 | 0.35 | 0.00 | - | 1 | 7,559 | 31.74% |
| QQQ240920P00345000 | 2024-06-26 12:41PM EDT | 345.00 | 0.35 | 0.32 | 0.36 | -0.05 | -12.50% | 4 | 1,940 | 31.81% |
| QQQ240920P00349780 | 2024-06-26 12:04PM EDT | 349.78 | 0.37 | 0.35 | 0.39 | -0.06 | -13.95% | 170 | 4,042 | 31.01% |
| QQQ240920P00350000 | 2024-06-26 3:30PM EDT | 350.00 | 0.37 | 0.36 | 0.39 | -0.08 | -17.78% | 2 | 36,995 | 30.96% |
| QQQ240920P00354780 | 2024-06-25 11:46AM EDT | 354.78 | 0.46 | 0.39 | 0.43 | -0.05 | -9.80% | 2 | 3,165 | 30.23% |
| QQQ240920P00355000 | 2024-06-20 3:54PM EDT | 355.00 | 0.54 | 0.40 | 0.43 | 0.00 | - | 41 | 8,237 | 30.18% |
| QQQ240920P00359780 | 2024-06-25 10:43AM EDT | 359.78 | 0.52 | 0.44 | 0.47 | -0.03 | -5.45% | 215 | 75,226 | 29.41% |
| QQQ240920P00360000 | 2024-06-26 11:46AM EDT | 360.00 | 0.47 | 0.44 | 0.48 | -0.08 | -14.55% | 8 | 24,367 | 29.44% |
| QQQ240920P00364780 | 2024-06-21 9:35AM EDT | 364.78 | 0.67 | 0.49 | 0.52 | 0.00 | - | 1 | 7,448 | 28.64% |
| QQQ240920P00365000 | 2024-06-26 4:04PM EDT | 365.00 | 0.50 | 0.49 | 0.53 | -0.11 | -18.03% | 3 | 5,672 | 28.68% |
| QQQ240920P00369780 | 2024-06-21 9:35AM EDT | 369.78 | 0.73 | 0.55 | 0.58 | 0.00 | - | 1 | 8,391 | 27.91% |
| QQQ240920P00370000 | 2024-06-26 3:47PM EDT | 370.00 | 0.56 | 0.55 | 0.58 | -0.13 | -18.84% | 5 | 4,722 | 27.86% |
| QQQ240920P00374780 | 2024-06-25 11:07AM EDT | 374.78 | 0.68 | 0.61 | 0.65 | -0.16 | -19.05% | 3 | 15,411 | 27.20% |
| QQQ240920P00375000 | 2024-06-26 3:59PM EDT | 375.00 | 0.62 | 0.62 | 0.65 | -0.13 | -17.33% | 66 | 9,610 | 27.14% |
| QQQ240920P00379780 | 2024-06-26 10:35AM EDT | 379.78 | 0.75 | 0.69 | 0.73 | -0.08 | -9.64% | 24 | 19,590 | 26.49% |
| QQQ240920P00380000 | 2024-06-26 3:43PM EDT | 380.00 | 0.70 | 0.69 | 0.73 | -0.20 | -22.22% | 432 | 16,677 | 26.43% |
| QQQ240920P00384780 | 2024-06-26 9:50AM EDT | 384.78 | 0.84 | 0.78 | 0.82 | -0.10 | -10.64% | 14 | 5,794 | 25.78% |
| QQQ240920P00385000 | 2024-06-26 3:52PM EDT | 385.00 | 0.79 | 0.78 | 0.82 | -0.15 | -15.96% | 62 | 19,669 | 25.72% |
| QQQ240920P00389780 | 2024-06-24 12:51PM EDT | 389.78 | 1.06 | 0.88 | 0.92 | 0.00 | - | 65 | 2,113 | 25.06% |
| QQQ240920P00390000 | 2024-06-26 3:52PM EDT | 390.00 | 0.89 | 0.90 | 0.92 | -0.21 | -19.09% | 16 | 15,513 | 25.01% |
| QQQ240920P00394780 | 2024-06-25 11:31AM EDT | 394.78 | 1.10 | 1.01 | 1.04 | -0.07 | -5.98% | 302 | 2,446 | 24.38% |
| QQQ240920P00395000 | 2024-06-26 3:46PM EDT | 395.00 | 1.02 | 1.01 | 1.05 | -0.24 | -19.05% | 4 | 8,479 | 24.37% |
| QQQ240920P00399780 | 2024-06-26 10:50AM EDT | 399.78 | 1.18 | 1.15 | 1.19 | -0.16 | -11.94% | 43 | 9,856 | 23.74% |
| QQQ240920P00400000 | 2024-06-26 3:55PM EDT | 400.00 | 1.14 | 1.16 | 1.19 | -0.33 | -22.45% | 172 | 49,203 | 23.68% |
| QQQ240920P00404780 | 2024-06-24 12:51PM EDT | 404.78 | 1.54 | 1.32 | 1.36 | 0.00 | - | 34 | 4,087 | 23.10% |
| QQQ240920P00405000 | 2024-06-26 3:44PM EDT | 405.00 | 1.32 | 1.33 | 1.37 | -0.38 | -22.35% | 15 | 5,762 | 23.08% |
| QQQ240920P00409780 | 2024-06-24 9:48AM EDT | 409.78 | 1.72 | 1.52 | 1.56 | -0.16 | -8.51% | 2 | 4,279 | 22.47% |
| QQQ240920P00410000 | 2024-06-26 3:44PM EDT | 410.00 | 1.53 | 1.53 | 1.57 | -0.31 | -16.85% | 523 | 25,745 | 22.44% |
| QQQ240920P00414780 | 2024-06-26 12:44PM EDT | 414.78 | 1.79 | 1.75 | 1.79 | -0.20 | -10.05% | 3 | 4,161 | 21.83% |
| QQQ240920P00415000 | 2024-06-26 2:57PM EDT | 415.00 | 1.78 | 1.76 | 1.80 | -0.48 | -21.24% | 31 | 22,542 | 21.80% |
| QQQ240920P00419780 | 2024-06-24 9:51AM EDT | 419.78 | 2.43 | 2.03 | 2.07 | 0.00 | - | 41 | 3,729 | 21.24% |
| QQQ240920P00420000 | 2024-06-26 3:00PM EDT | 420.00 | 2.07 | 2.04 | 2.09 | -0.47 | -18.50% | 904 | 32,563 | 21.23% |
| QQQ240920P00424780 | 2024-06-26 2:20PM EDT | 424.78 | 2.34 | 2.35 | 2.40 | -0.66 | -22.00% | 205 | 2,296 | 20.65% |
| QQQ240920P00425000 | 2024-06-26 3:55PM EDT | 425.00 | 2.30 | 2.37 | 2.41 | -0.69 | -23.08% | 505 | 7,716 | 20.61% |
| QQQ240920P00429780 | 2024-06-26 11:49AM EDT | 429.78 | 2.73 | 2.73 | 2.78 | -0.51 | -15.74% | 51 | 1,586 | 20.05% |
| QQQ240920P00430000 | 2024-06-26 3:58PM EDT | 430.00 | 2.64 | 2.75 | 2.80 | -0.86 | -24.57% | 196 | 18,642 | 20.03% |
| QQQ240920P00434780 | 2024-06-26 10:38AM EDT | 434.78 | 3.09 | 3.18 | 3.24 | -0.65 | -17.38% | 13 | 1,612 | 19.48% |
| QQQ240920P00435000 | 2024-06-26 3:08PM EDT | 435.00 | 3.15 | 3.21 | 3.26 | -0.86 | -21.45% | 74 | 23,616 | 19.46% |
| QQQ240920P00439780 | 2024-06-25 4:00PM EDT | 439.78 | 3.80 | 3.72 | 3.77 | -0.60 | -13.64% | 1 | 2,860 | 18.90% |
| QQQ240920P00440000 | 2024-06-26 4:10PM EDT | 440.00 | 3.74 | 3.75 | 3.80 | -0.91 | -19.57% | 134 | 23,029 | 18.89% |
| QQQ240920P00444780 | 2024-06-26 11:49AM EDT | 444.78 | 4.37 | 4.36 | 4.42 | -0.77 | -14.98% | 24 | 2,045 | 18.37% |
| QQQ240920P00445000 | 2024-06-26 3:56PM EDT | 445.00 | 4.15 | 4.39 | 4.44 | -1.27 | -23.43% | 173 | 11,531 | 18.33% |
| QQQ240920P00449780 | 2024-06-26 3:31PM EDT | 449.78 | 5.07 | 5.11 | 5.17 | -1.05 | -17.16% | 8 | 3,476 | 17.82% |
| QQQ240920P00450000 | 2024-06-26 4:01PM EDT | 450.00 | 5.30 | 5.14 | 5.20 | -1.15 | -17.83% | 439 | 34,274 | 17.78% |
| QQQ240920P00454780 | 2024-06-26 3:13PM EDT | 454.78 | 6.06 | 5.99 | 6.06 | -1.08 | -15.13% | 76 | 6,914 | 17.28% |
| QQQ240920P00455000 | 2024-06-26 3:35PM EDT | 455.00 | 5.94 | 6.03 | 6.10 | -1.61 | -21.32% | 129 | 9,104 | 17.26% |
| QQQ240920P00459780 | 2024-06-26 3:39PM EDT | 459.78 | 6.90 | 7.03 | 7.10 | -1.58 | -18.63% | 94 | 2,753 | 16.75% |
| QQQ240920P00460000 | 2024-06-26 4:12PM EDT | 460.00 | 7.08 | 7.08 | 7.16 | -1.60 | -18.43% | 1,058 | 23,276 | 16.73% |
| QQQ240920P00464780 | 2024-06-26 1:33PM EDT | 464.78 | 8.26 | 8.24 | 8.37 | -1.72 | -17.23% | 48 | 1,203 | 16.28% |
| QQQ240920P00465000 | 2024-06-26 12:35PM EDT | 465.00 | 8.05 | 8.31 | 8.40 | -2.12 | -20.85% | 65 | 5,006 | 16.22% |
| QQQ240920P00469780 | 2024-06-26 3:33PM EDT | 469.78 | 9.54 | 9.67 | 9.76 | -2.26 | -19.15% | 182 | 1,539 | 15.71% |
| QQQ240920P00470000 | 2024-06-26 3:57PM EDT | 470.00 | 9.30 | 9.73 | 9.88 | -2.47 | -20.99% | 584 | 9,893 | 15.74% |
| QQQ240920P00474780 | 2024-06-26 3:53PM EDT | 474.78 | 11.03 | 11.33 | 11.44 | -2.67 | -19.49% | 135 | 738 | 15.21% |
| QQQ240920P00475000 | 2024-06-26 4:05PM EDT | 475.00 | 11.13 | 11.41 | 11.52 | -2.53 | -18.52% | 1,369 | 11,689 | 15.19% |
| QQQ240920P00479780 | 2024-06-26 4:01PM EDT | 479.78 | 13.00 | 13.24 | 13.43 | -1.75 | -11.86% | 2 | 1,016 | 14.77% |
| QQQ240920P00480000 | 2024-06-26 4:00PM EDT | 480.00 | 12.95 | 13.33 | 13.48 | -3.09 | -19.26% | 426 | 5,535 | 14.70% |
| QQQ240920P00484780 | 2024-06-25 3:05PM EDT | 484.78 | 15.45 | 15.45 | 15.66 | -2.14 | -12.17% | 2 | 291 | 14.28% |
| QQQ240920P00485000 | 2024-06-26 4:01PM EDT | 485.00 | 16.00 | 15.55 | 15.76 | -1.86 | -10.41% | 45 | 5,789 | 14.26% |
| QQQ240920P00489780 | 2024-06-24 2:15PM EDT | 489.78 | 20.64 | 17.90 | 18.21 | 0.00 | - | 1 | 267 | 13.81% |
| QQQ240920P00490000 | 2024-06-26 4:00PM EDT | 490.00 | 17.55 | 18.02 | 18.33 | -3.48 | -16.55% | 53 | 1,309 | 13.79% |
| QQQ240920P00494780 | 2024-06-20 2:12PM EDT | 494.78 | 20.22 | 20.29 | 21.48 | 0.00 | - | 1 | 8 | 13.81% |
| QQQ240920P00495000 | 2024-06-24 4:01PM EDT | 495.00 | 24.76 | 20.75 | 21.39 | 0.00 | - | 16 | 55 | 13.53% |
| QQQ240920P00499780 | 2024-06-21 9:54AM EDT | 499.78 | 25.50 | 23.44 | 24.77 | 0.00 | - | 1 | 5 | 13.49% |
| QQQ240920P00500000 | 2024-06-26 3:08PM EDT | 500.00 | 24.34 | 23.34 | 24.93 | -4.02 | -14.17% | 23 | 632 | 13.49% |
| QQQ240920P00504780 | 2024-06-26 2:49PM EDT | 504.78 | 27.23 | 26.73 | 28.50 | -1.79 | -6.17% | 1 | 10 | 13.38% |
| QQQ240920P00505000 | 2024-06-26 3:09PM EDT | 505.00 | 27.96 | 26.91 | 28.61 | -0.45 | -1.58% | 5 | 47 | 13.29% |
| QQQ240920P00510000 | 2024-06-26 4:00PM EDT | 510.00 | 31.30 | 31.00 | 32.65 | -4.20 | -11.83% | 181 | 468 | 13.26% |
| QQQ240920P00514780 | 2024-06-24 10:11AM EDT | 514.78 | 36.08 | 34.27 | 38.00 | 0.00 | - | 3 | 1 | 15.46% |
| QQQ240920P00515000 | 2024-06-26 1:11PM EDT | 515.00 | 35.63 | 35.29 | 36.87 | -0.07 | -0.20% | 6 | 3 | 13.21% |
| QQQ240920P00519780 | 2024-03-08 1:50PM EDT | 519.78 | 78.08 | 79.29 | 79.60 | 0.00 | - | 2 | 0 | 59.74% |
| QQQ240920P00520000 | 2024-06-24 12:44PM EDT | 520.00 | 42.87 | 39.20 | 43.05 | 0.00 | - | 2 | 5 | 16.55% |
| QQQ240920P00524780 | 2024-03-07 5:09PM EDT | 524.78 | 80.13 | 84.30 | 84.61 | 0.00 | - | - | 0 | 61.55% |
| QQQ240920P00525000 | 2024-06-21 11:41AM EDT | 525.00 | 44.96 | 44.20 | 48.05 | 0.00 | - | 2 | 5 | 17.81% |
| QQQ240920P00530000 | 2024-06-20 1:02PM EDT | 530.00 | 49.00 | 49.21 | 52.99 | 0.00 | - | 2 | 0 | 18.93% |
| QQQ240920P00535000 | 2024-06-20 9:53AM EDT | 535.00 | 49.45 | 54.20 | 57.31 | 0.00 | - | - | 0 | 18.78% |
| QQQ240920P00540000 | 2024-06-20 9:52AM EDT | 540.00 | 54.32 | 59.20 | 63.05 | 0.00 | - | 2 | 0 | 21.38% |
| QQQ240920P00549780 | 2024-01-16 1:01AM EDT | 549.78 | 180.29 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920P00550000 | 2024-06-26 3:08PM EDT | 550.00 | 71.11 | 69.59 | 72.66 | -23.11 | -24.53% | 2 | 0 | 22.80% |
| QQQ240920P00560000 | 2024-06-26 3:17PM EDT | 560.00 | 81.17 | 80.22 | 82.02 | -22.71 | -21.86% | 3 | 0 | 23.40% |
| QQQ240920P00570000 | 2024-06-24 12:44PM EDT | 570.00 | 92.87 | 89.20 | 93.05 | 0.00 | - | 2 | 0 | 27.79% |
| QQQ240920P00574780 | 2024-06-12 3:48PM EDT | 574.78 | 100.83 | 93.97 | 97.83 | 0.00 | - | 2 | 0 | 28.74% |
| QQQ240920P00575000 | 2024-05-28 3:56PM EDT | 575.00 | 116.04 | 94.19 | 98.05 | 0.00 | - | 2 | 0 | 28.78% |
| QQQ240920P00579780 | 2024-05-28 3:56PM EDT | 579.78 | 120.84 | 98.97 | 102.83 | 0.00 | - | 1 | 0 | 29.72% |
| QQQ240920P00580000 | 2024-06-24 3:38PM EDT | 580.00 | 104.37 | 99.19 | 103.05 | 0.00 | - | 1 | 0 | 29.76% |
| QQQ240920P00584780 | 2024-06-24 3:38PM EDT | 584.78 | 109.17 | 103.97 | 107.83 | 0.00 | - | 1 | 0 | 30.68% |
| QQQ240920P00585000 | 2024-06-26 1:11PM EDT | 585.00 | 105.29 | 104.63 | 107.61 | -4.10 | -3.75% | 2 | 0 | 29.66% |
| QQQ240920P00590000 | 2024-06-05 4:04PM EDT | 590.00 | 127.09 | 109.19 | 113.05 | 0.00 | - | 2 | 0 | 31.67% |
| QQQ240920P00595000 | 2024-06-24 3:38PM EDT | 595.00 | 119.43 | 114.19 | 118.05 | 0.00 | - | 2 | 0 | 32.60% |
| QQQ240920P00600000 | 2024-06-24 3:38PM EDT | 600.00 | 124.40 | 119.19 | 123.05 | 0.00 | - | 2 | 0 | 33.51% |
| QQQ240920P00605000 | 2024-06-24 3:38PM EDT | 605.00 | 129.42 | 124.19 | 128.05 | 0.00 | - | 2 | 0 | 34.41% |
| QQQ240920P00610000 | 2024-06-05 3:51PM EDT | 610.00 | 147.28 | 129.21 | 133.01 | 0.00 | - | - | 0 | 35.19% |
| QQQ240920P00620000 | 2024-06-05 12:05PM EDT | 620.00 | 159.30 | 139.21 | 143.05 | 0.00 | - | - | 0 | 37.03% |
| QQQ240920P00625000 | 2024-06-13 10:26AM EDT | 625.00 | 149.48 | 144.21 | 148.05 | 0.00 | - | 2 | 0 | 37.87% |
| QQQ240920P00630000 | 2024-06-14 9:47AM EDT | 630.00 | 152.52 | 149.21 | 153.05 | 0.00 | - | 2 | 0 | 38.71% |
| QQQ240920P00635000 | 2024-06-05 3:59PM EDT | 635.00 | 171.58 | 154.20 | 158.05 | 0.00 | - | 2 | 0 | 39.53% |
| QQQ240920P00640000 | 2024-06-24 3:38PM EDT | 640.00 | 164.45 | 159.21 | 163.05 | 0.00 | - | 1 | 0 | 40.35% |
| QQQ240920P00645000 | 2024-06-24 3:38PM EDT | 645.00 | 169.47 | 164.20 | 168.05 | 0.00 | - | 1 | 0 | 41.15% |
| QQQ240920P00660000 | 2024-06-24 3:38PM EDT | 660.00 | 184.43 | 179.21 | 183.05 | 0.00 | - | 1 | 0 | 43.50% |
