Marchés français ouverture 4 h 17 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 239,40 -427,67 (-1,08 %) EUR/USD
1,0693 +0,0009 (+0,09 %) HANG SENG
17 796,58 -293,35 (-1,62 %) Bitcoin EUR
57 085,76 -1 074,30 (-1,85 %)
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’achatpour30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240930C00249780 | 2024-06-17 10:14AM EDT | 249.78 | 233.02 | 231.54 | 233.97 | 0.00 | - | 6 | 145 | 73.47% |
| QQQ240930C00250000 | 2023-12-01 10:53AM EDT | 250.00 | 147.77 | 0.00 | 0.00 | 0.00 | - | 134 | 139 | 0.00% |
| QQQ240930C00254780 | 2024-05-24 12:18PM EDT | 254.78 | 208.00 | 228.96 | 229.53 | 0.00 | - | 3 | 72 | 79.61% |
| QQQ240930C00255000 | 2023-12-01 10:53AM EDT | 255.00 | 143.09 | 0.00 | 0.00 | 0.00 | - | 69 | 69 | 0.00% |
| QQQ240930C00259780 | 2024-02-23 12:23PM EDT | 259.78 | 184.40 | 192.85 | 193.27 | 0.00 | - | 4 | 73 | 0.00% |
| QQQ240930C00260000 | 2023-12-13 12:14PM EDT | 260.00 | 150.18 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| QQQ240930C00264780 | 2024-04-16 10:42AM EDT | 264.78 | 172.31 | 191.03 | 191.33 | 0.00 | - | 3 | 65 | 0.00% |
| QQQ240930C00265000 | 2023-12-01 10:53AM EDT | 265.00 | 133.94 | 0.00 | 0.00 | 0.00 | - | 62 | 62 | 0.00% |
| QQQ240930C00269780 | 2024-03-22 2:07PM EDT | 269.78 | 184.65 | 151.15 | 151.72 | 0.00 | - | 3 | 52 | 0.00% |
| QQQ240930C00270000 | 2023-12-26 4:26PM EDT | 270.00 | 152.11 | 0.00 | 0.00 | 0.00 | - | 52 | 52 | 0.00% |
| QQQ240930C00274780 | 2024-06-21 2:43PM EDT | 274.78 | 208.90 | 206.34 | 210.06 | 0.00 | - | 1 | 2 | 66.49% |
| QQQ240930C00275000 | 2023-11-02 9:44AM EDT | 275.00 | 102.64 | 126.92 | 128.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00279780 | 2024-06-26 11:53AM EDT | 279.78 | 204.69 | 201.42 | 205.14 | +81.78 | +66.54% | 5 | - | 65.06% |
| QQQ240930C00280000 | 2023-11-27 12:05PM EDT | 280.00 | 122.91 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ240930C00284780 | 2024-06-26 11:46AM EDT | 284.78 | 199.01 | 196.47 | 200.22 | +36.73 | +22.63% | 5 | 5 | 63.56% |
| QQQ240930C00285000 | 2023-10-19 3:43PM EDT | 285.00 | 94.77 | 114.97 | 115.65 | 0.00 | - | - | 1 | 0.00% |
| QQQ240930C00289780 | 2024-04-02 9:47AM EDT | 289.78 | 156.93 | 140.93 | 141.48 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00299780 | 2024-06-26 11:46AM EDT | 299.78 | 184.31 | 182.32 | 184.77 | +4.71 | +2.62% | 5 | 32 | 59.13% |
| QQQ240930C00300000 | 2023-12-26 2:14PM EDT | 300.00 | 123.47 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ240930C00304780 | 2024-06-26 11:53AM EDT | 304.78 | 180.14 | 177.40 | 179.83 | +27.12 | +17.72% | 5 | 7 | 57.69% |
| QQQ240930C00305000 | 2023-11-27 12:05PM EDT | 305.00 | 100.78 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ240930C00309780 | 2024-06-21 2:43PM EDT | 309.78 | 174.70 | 171.92 | 175.63 | 0.00 | - | 1 | 9 | 56.62% |
| QQQ240930C00310000 | 2023-12-08 11:07AM EDT | 310.00 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240930C00314780 | 2024-02-07 3:16PM EDT | 314.78 | 128.54 | 134.16 | 134.68 | 0.00 | - | - | 1 | 0.00% |
| QQQ240930C00319780 | 2024-06-24 10:19AM EDT | 319.78 | 164.28 | 162.00 | 165.81 | 0.00 | - | 17 | 27 | 53.71% |
| QQQ240930C00320000 | 2023-12-14 4:37PM EDT | 320.00 | 98.46 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| QQQ240930C00323780 | 2024-06-24 3:46PM EDT | 323.78 | 156.52 | 158.07 | 161.89 | 0.00 | - | 1 | 3 | 52.64% |
| QQQ240930C00324780 | 2024-01-17 10:31AM EDT | 324.78 | 95.80 | 121.45 | 121.92 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240930C00325000 | 2023-11-17 4:39PM EDT | 325.00 | 80.85 | 95.76 | 96.41 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00325780 | 2024-01-31 3:17PM EDT | 325.78 | 106.70 | 129.65 | 130.05 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00326000 | 2023-12-01 10:53AM EDT | 326.00 | 80.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00326780 | 2024-03-13 2:30PM EDT | 326.78 | 124.87 | 120.67 | 121.18 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240930C00327000 | 2023-12-12 3:48PM EDT | 327.00 | 88.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ240930C00328780 | 2024-05-23 9:40AM EDT | 328.78 | 136.82 | 156.28 | 156.82 | 0.00 | - | 2 | 2 | 56.03% |
| QQQ240930C00329780 | 2024-05-31 2:10PM EDT | 329.78 | 121.14 | 153.08 | 155.30 | 0.00 | - | 1 | 86 | 51.36% |
| QQQ240930C00330000 | 2023-12-26 4:26PM EDT | 330.00 | 98.14 | 0.00 | 0.00 | 0.00 | - | 80 | 84 | 0.00% |
| QQQ240930C00330780 | 2024-06-20 2:10PM EDT | 330.78 | 155.96 | 151.28 | 155.02 | 0.00 | - | - | 3 | 50.89% |
| QQQ240930C00331000 | 2023-11-14 10:51AM EDT | 331.00 | 74.88 | 90.00 | 90.53 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00332780 | 2024-03-05 10:47AM EDT | 332.78 | 116.60 | 121.77 | 122.12 | 0.00 | - | - | 1 | 0.00% |
| QQQ240930C00333780 | 2024-05-30 10:45AM EDT | 333.78 | 125.24 | 148.34 | 152.08 | 0.00 | - | 10 | 10 | 50.10% |
| QQQ240930C00334780 | 2023-12-04 11:26AM EDT | 334.78 | 70.23 | 82.32 | 82.84 | 0.00 | - | - | 5 | 0.00% |
| QQQ240930C00335000 | 2023-12-04 11:26AM EDT | 335.00 | 70.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240930C00335780 | 2024-04-19 11:19AM EDT | 335.78 | 93.32 | 121.95 | 122.25 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00336000 | 2023-11-10 12:01PM EDT | 336.00 | 62.49 | 75.68 | 76.20 | 0.00 | - | - | 1 | 0.00% |
| QQQ240930C00336780 | 2024-04-19 3:04PM EDT | 336.78 | 88.25 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ240930C00337780 | 2024-01-16 1:01AM EDT | 337.78 | 60.00 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00338000 | 2023-11-07 11:28AM EDT | 338.00 | 60.00 | 72.79 | 73.33 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00338780 | 2024-05-30 10:46AM EDT | 338.78 | 120.41 | 143.34 | 147.18 | 0.00 | - | 10 | 12 | 54.25% |
| QQQ240930C00339780 | 2024-06-24 10:19AM EDT | 339.78 | 144.73 | 142.50 | 146.20 | 0.00 | - | 5 | 20 | 53.96% |
| QQQ240930C00340000 | 2023-12-18 2:31PM EDT | 340.00 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ240930C00340780 | 2024-03-05 10:51AM EDT | 340.78 | 109.48 | 114.29 | 114.62 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00342780 | 2024-01-03 4:49PM EDT | 342.78 | 75.18 | 99.98 | 100.50 | 0.00 | - | - | 3 | 0.00% |
| QQQ240930C00343780 | 2024-06-21 3:09PM EDT | 343.78 | 141.52 | 139.15 | 141.58 | 0.00 | - | 35 | 80 | 50.87% |
| QQQ240930C00344000 | 2023-12-18 3:52PM EDT | 344.00 | 82.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240930C00344780 | 2024-06-17 3:15PM EDT | 344.78 | 146.23 | 137.46 | 141.31 | 0.00 | - | 2 | 5 | 52.47% |
| QQQ240930C00345000 | 2023-11-20 12:28PM EDT | 345.00 | 67.20 | 83.67 | 84.09 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240930C00345780 | 2024-06-20 2:28PM EDT | 345.78 | 141.48 | 136.49 | 140.33 | 0.00 | - | 2 | 2 | 52.17% |
| QQQ240930C00346780 | 2024-04-05 11:42AM EDT | 346.78 | 105.00 | 97.17 | 97.64 | 0.00 | - | 3 | 76 | 0.00% |
| QQQ240930C00347000 | 2023-11-03 10:49AM EDT | 347.00 | 49.69 | 65.56 | 66.50 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240930C00347780 | 2024-05-02 9:30AM EDT | 347.78 | 86.71 | 109.65 | 110.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00348780 | 2024-06-21 10:00AM EDT | 348.78 | 136.24 | 133.55 | 137.40 | 0.00 | - | 2 | 8 | 51.30% |
| QQQ240930C00349000 | 2023-11-01 11:08AM EDT | 349.00 | 40.96 | 64.01 | 64.94 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240930C00349780 | 2024-06-11 11:43AM EDT | 349.78 | 120.00 | 132.58 | 136.42 | 0.00 | - | 1 | 16 | 51.00% |
| QQQ240930C00350000 | 2023-12-15 2:36PM EDT | 350.00 | 74.96 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ240930C00350780 | 2024-05-15 3:35PM EDT | 350.78 | 109.19 | 133.39 | 133.80 | 0.00 | - | 1 | 5 | 46.32% |
| QQQ240930C00351000 | 2023-12-22 10:30AM EDT | 351.00 | 78.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00351780 | 2024-06-12 12:22PM EDT | 351.78 | 128.00 | 130.65 | 134.47 | 0.00 | - | 1 | 10 | 50.42% |
| QQQ240930C00352000 | 2023-12-20 3:41PM EDT | 352.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00352780 | 2024-01-16 1:01AM EDT | 352.78 | 61.83 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00353000 | 2023-11-22 11:01AM EDT | 353.00 | 61.83 | 76.50 | 77.06 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240930C00353780 | 2024-04-17 10:20AM EDT | 353.78 | 88.11 | 104.64 | 104.94 | 0.00 | - | 4 | 6 | 0.00% |
| QQQ240930C00354000 | 2023-11-14 2:47PM EDT | 354.00 | 57.75 | 69.68 | 70.18 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00354780 | 2024-03-18 3:20PM EDT | 354.78 | 97.16 | 83.14 | 83.63 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ240930C00355000 | 2023-12-15 12:05PM EDT | 355.00 | 71.43 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ240930C00355780 | 2024-01-18 4:09PM EDT | 355.78 | 75.71 | 88.82 | 89.28 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240930C00356000 | 2023-11-24 12:56PM EDT | 356.00 | 59.44 | 72.97 | 73.68 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00356780 | 2024-06-26 11:44AM EDT | 356.78 | 128.09 | 125.88 | 129.58 | -0.84 | -0.65% | 1 | 3 | 48.95% |
| QQQ240930C00357000 | 2023-11-02 1:17PM EDT | 357.00 | 41.45 | 57.94 | 58.84 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00357780 | 2024-04-10 1:08PM EDT | 357.78 | 90.66 | 91.98 | 92.31 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240930C00358000 | 2023-12-12 11:20AM EDT | 358.00 | 61.89 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ240930C00358780 | 2024-01-16 1:01AM EDT | 358.78 | 47.11 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00359000 | 2023-10-11 1:18PM EDT | 359.00 | 47.11 | 49.59 | 50.25 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00359780 | 2024-05-16 11:09AM EDT | 359.78 | 102.13 | 124.64 | 125.06 | 0.00 | - | 2 | 17 | 44.09% |
| QQQ240930C00360000 | 2024-06-21 11:58AM EDT | 360.00 | 127.36 | 123.31 | 125.73 | 0.00 | - | 1 | 126 | 46.31% |
| QQQ240930C00360780 | 2024-01-25 11:49AM EDT | 360.78 | 83.76 | 89.36 | 89.95 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00361000 | 2023-12-08 11:07AM EDT | 361.00 | 55.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240930C00361780 | 2024-05-23 9:31AM EDT | 361.78 | 105.04 | 124.05 | 124.59 | 0.00 | - | 5 | 4 | 47.24% |
| QQQ240930C00362000 | 2023-10-19 11:15AM EDT | 362.00 | 40.86 | 52.20 | 52.88 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930C00362780 | 2024-01-16 1:01AM EDT | 362.78 | 36.85 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00363000 | 2023-10-20 10:43AM EDT | 363.00 | 36.85 | 51.49 | 52.16 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ240930C00363780 | 2024-06-04 3:46PM EDT | 363.78 | 96.82 | 119.84 | 122.05 | 0.00 | - | 1 | 80 | 45.28% |
| QQQ240930C00364000 | 2023-12-01 10:53AM EDT | 364.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 79 | 79 | 0.00% |
| QQQ240930C00364780 | 2024-05-23 11:58AM EDT | 364.78 | 101.43 | 121.14 | 121.68 | 0.00 | - | 6 | 70 | 46.42% |
| QQQ240930C00365000 | 2023-12-12 11:05AM EDT | 365.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| QQQ240930C00365780 | 2024-04-12 11:41AM EDT | 365.78 | 86.93 | 84.50 | 84.82 | 0.00 | - | 3 | 4 | 0.00% |
| QQQ240930C00366000 | 2023-12-04 11:55AM EDT | 366.00 | 46.66 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240930C00366780 | 2024-05-13 11:12AM EDT | 366.78 | 85.01 | 112.62 | 113.15 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ240930C00367000 | 2023-12-01 10:53AM EDT | 367.00 | 49.01 | 0.00 | 0.00 | 0.00 | - | 38 | 43 | 0.00% |
| QQQ240930C00367780 | 2024-01-16 1:01AM EDT | 367.78 | 49.72 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00368000 | 2023-11-28 11:24AM EDT | 368.00 | 49.72 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ240930C00368780 | 2024-04-03 3:05PM EDT | 368.78 | 86.37 | 76.83 | 77.30 | 0.00 | - | 2 | 10 | 0.00% |
| QQQ240930C00369000 | 2023-12-11 5:10PM EDT | 369.00 | 53.13 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ240930C00369780 | 2024-06-12 12:03PM EDT | 369.78 | 110.77 | 113.79 | 116.21 | 0.00 | - | 100 | 86 | 43.64% |
| QQQ240930C00370000 | 2024-06-12 3:08PM EDT | 370.00 | 111.10 | 112.87 | 116.71 | 0.00 | - | 3 | 9 | 45.18% |
| QQQ240930C00370780 | 2024-03-04 10:53AM EDT | 370.78 | 88.16 | 84.43 | 84.88 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240930C00371000 | 2023-11-29 10:59AM EDT | 371.00 | 51.18 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ240930C00371780 | 2024-05-02 10:01AM EDT | 371.78 | 62.77 | 86.76 | 87.11 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240930C00372000 | 2023-12-14 12:01PM EDT | 372.00 | 57.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00372780 | 2024-04-26 3:44PM EDT | 372.78 | 70.48 | 92.58 | 92.92 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00373000 | 2023-11-21 11:47AM EDT | 373.00 | 45.75 | 57.94 | 58.39 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240930C00373780 | 2024-04-29 1:02PM EDT | 373.78 | 70.13 | 90.09 | 90.35 | 0.00 | - | 1 | 19 | 0.00% |
| QQQ240930C00374000 | 2023-11-14 11:06AM EDT | 374.00 | 44.05 | 55.28 | 55.76 | 0.00 | - | 1 | 19 | 0.00% |
| QQQ240930C00374780 | 2024-06-21 12:34PM EDT | 374.78 | 112.64 | 108.24 | 112.07 | 0.00 | - | 1 | 22 | 43.85% |
| QQQ240930C00375000 | 2023-12-21 1:11PM EDT | 375.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ240930C00375780 | 2024-02-21 3:23PM EDT | 375.78 | 65.66 | 83.85 | 84.26 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240930C00376000 | 2023-11-22 11:01AM EDT | 376.00 | 45.29 | 58.38 | 58.91 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00376780 | 2024-06-20 1:08PM EDT | 376.78 | 109.66 | 106.29 | 110.13 | 0.00 | - | 1 | 6 | 43.29% |
| QQQ240930C00377000 | 2023-12-14 12:01PM EDT | 377.00 | 53.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00377780 | 2024-03-28 9:58AM EDT | 377.78 | 80.94 | 65.55 | 65.93 | 0.00 | - | 5 | 333 | 0.00% |
| QQQ240930C00378000 | 2023-12-20 4:06PM EDT | 378.00 | 53.33 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 0.00% |
| QQQ240930C00378780 | 2024-06-07 10:24AM EDT | 378.78 | 91.10 | 104.35 | 108.20 | 0.00 | - | 2 | 10 | 42.75% |
| QQQ240930C00379000 | 2023-12-04 11:12AM EDT | 379.00 | 39.54 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| QQQ240930C00379780 | 2024-03-14 12:44PM EDT | 379.78 | 74.80 | 72.70 | 73.21 | 0.00 | - | 9 | 69 | 0.00% |
| QQQ240930C00380000 | 2024-06-25 10:06AM EDT | 380.00 | 103.62 | 103.87 | 106.32 | +2.42 | +2.39% | 2 | 106 | 40.95% |
| QQQ240930C00380780 | 2024-06-10 9:40AM EDT | 380.78 | 88.68 | 102.42 | 106.27 | 0.00 | - | 1 | 22 | 42.21% |
| QQQ240930C00381000 | 2023-12-20 4:49PM EDT | 381.00 | 51.64 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240930C00381780 | 2024-06-10 9:40AM EDT | 381.78 | 87.67 | 101.46 | 105.30 | 0.00 | - | 1 | 3 | 41.93% |
| QQQ240930C00382000 | 2023-11-03 12:06PM EDT | 382.00 | 28.73 | 40.38 | 41.17 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240930C00382780 | 2024-05-29 9:30AM EDT | 382.78 | 81.27 | 100.49 | 104.33 | 0.00 | - | 1 | 5 | 41.65% |
| QQQ240930C00383000 | 2023-12-21 1:25PM EDT | 383.00 | 50.41 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240930C00383780 | 2024-06-07 12:13PM EDT | 383.78 | 87.70 | 100.24 | 102.67 | 0.00 | - | 5 | 88 | 39.96% |
| QQQ240930C00384000 | 2023-11-03 12:51PM EDT | 384.00 | 28.28 | 39.08 | 39.86 | 0.00 | - | 86 | 84 | 0.00% |
| QQQ240930C00384780 | 2024-06-21 10:35AM EDT | 384.78 | 100.68 | 99.27 | 101.70 | 0.00 | - | 4 | 457 | 39.69% |
| QQQ240930C00385000 | 2023-12-21 2:55PM EDT | 385.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| QQQ240930C00385780 | 2024-06-12 9:33AM EDT | 385.78 | 93.23 | 97.60 | 101.44 | 0.00 | - | 1 | 9 | 40.85% |
| QQQ240930C00386000 | 2023-12-19 1:09PM EDT | 386.00 | 50.26 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240930C00386780 | 2024-06-12 9:33AM EDT | 386.78 | 92.18 | 96.63 | 100.48 | 0.00 | - | 1 | 3 | 40.58% |
| QQQ240930C00387000 | 2023-12-20 11:48AM EDT | 387.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240930C00387780 | 2024-02-15 11:54AM EDT | 387.78 | 64.62 | 64.00 | 64.45 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00388780 | 2024-06-05 2:36PM EDT | 388.78 | 81.36 | 94.72 | 98.55 | 0.00 | - | 1 | 42 | 40.03% |
| QQQ240930C00389000 | 2023-12-12 3:18PM EDT | 389.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| QQQ240930C00389780 | 2024-06-06 10:05AM EDT | 389.78 | 80.93 | 94.46 | 96.88 | 0.00 | - | 66 | 72 | 38.38% |
| QQQ240930C00390000 | 2024-06-06 10:01AM EDT | 390.00 | 80.48 | 94.25 | 96.67 | 0.00 | - | 45 | 129 | 38.33% |
| QQQ240930C00390780 | 2024-06-24 3:45PM EDT | 390.78 | 92.60 | 93.72 | 95.93 | +1.00 | +1.09% | 5 | 111 | 38.14% |
| QQQ240930C00391000 | 2023-12-22 3:32PM EDT | 391.00 | 46.19 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| QQQ240930C00391780 | 2024-06-21 12:34PM EDT | 391.78 | 96.39 | 91.91 | 95.78 | 0.00 | - | 1 | 60 | 39.44% |
| QQQ240930C00392000 | 2023-12-15 2:13PM EDT | 392.00 | 42.74 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ240930C00392780 | 2024-06-11 1:16PM EDT | 392.78 | 80.15 | 91.58 | 94.01 | 0.00 | - | 1 | 68 | 37.63% |
| QQQ240930C00393000 | 2023-12-14 2:31PM EDT | 393.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| QQQ240930C00393780 | 2024-05-22 2:13PM EDT | 393.78 | 70.21 | 93.19 | 93.72 | 0.00 | - | 122 | 63 | 38.65% |
| QQQ240930C00394000 | 2023-11-29 10:47AM EDT | 394.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240930C00394780 | 2024-06-26 1:06PM EDT | 394.78 | 91.55 | 89.67 | 92.10 | +5.38 | +6.24% | 3 | 162 | 37.14% |
| QQQ240930C00395000 | 2023-12-21 1:42PM EDT | 395.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ240930C00395780 | 2024-06-07 11:13AM EDT | 395.78 | 74.99 | 88.72 | 91.14 | 0.00 | - | 2 | 69 | 36.88% |
| QQQ240930C00396000 | 2023-12-20 12:35PM EDT | 396.00 | 44.33 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ240930C00399780 | 2024-06-26 10:08AM EDT | 399.78 | 87.76 | 85.08 | 87.33 | -1.44 | -1.61% | 10 | 51 | 35.89% |
| QQQ240930C00400000 | 2024-06-26 1:28PM EDT | 400.00 | 86.28 | 84.90 | 87.12 | -0.98 | -1.12% | 1 | 185 | 35.83% |
| QQQ240930C00404780 | 2024-06-13 1:33PM EDT | 404.78 | 78.81 | 80.17 | 82.59 | 0.00 | - | 5 | 178 | 34.67% |
| QQQ240930C00405000 | 2023-12-26 4:29PM EDT | 405.00 | 39.51 | 0.00 | 0.00 | 0.00 | - | 13 | 142 | 0.00% |
| QQQ240930C00409780 | 2024-06-18 1:28PM EDT | 409.78 | 82.85 | 75.66 | 77.87 | 0.00 | - | 2 | 170 | 33.46% |
| QQQ240930C00410000 | 2024-06-26 12:22PM EDT | 410.00 | 77.75 | 75.46 | 77.67 | -0.05 | -0.06% | 2 | 89 | 33.42% |
| QQQ240930C00414780 | 2024-06-21 1:11PM EDT | 414.78 | 73.85 | 70.99 | 73.20 | 0.00 | - | 3 | 158 | 32.30% |
| QQQ240930C00415000 | 2023-12-26 4:07PM EDT | 415.00 | 32.94 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 0.00% |
| QQQ240930C00419780 | 2024-06-21 11:18AM EDT | 419.78 | 69.59 | 66.16 | 68.57 | 0.00 | - | 1 | 535 | 31.17% |
| QQQ240930C00420000 | 2024-06-26 12:22PM EDT | 420.00 | 68.29 | 66.15 | 68.37 | -0.06 | -0.09% | 2 | 85 | 31.12% |
| QQQ240930C00424780 | 2024-06-21 11:20AM EDT | 424.78 | 65.25 | 61.78 | 63.99 | 0.00 | - | 2 | 267 | 30.06% |
| QQQ240930C00425000 | 2023-12-26 11:29AM EDT | 425.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| QQQ240930C00429780 | 2024-06-24 11:30AM EDT | 429.78 | 57.61 | 57.05 | 59.47 | 0.00 | - | 2 | 113 | 28.99% |
| QQQ240930C00430000 | 2024-06-26 11:15AM EDT | 430.00 | 58.00 | 56.86 | 59.27 | -2.20 | -3.65% | 1 | 1,763 | 28.94% |
| QQQ240930C00434780 | 2024-06-21 11:17AM EDT | 434.78 | 51.28 | 53.02 | 54.81 | -4.42 | -7.94% | 5 | 379 | 27.67% |
| QQQ240930C00435000 | 2023-12-22 11:33AM EDT | 435.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| QQQ240930C00439780 | 2024-06-24 2:21PM EDT | 439.78 | 46.53 | 48.40 | 50.47 | 0.00 | - | 14 | 73 | 26.72% |
| QQQ240930C00440000 | 2024-06-26 3:19PM EDT | 440.00 | 49.20 | 48.21 | 50.29 | +1.82 | +3.84% | 5 | 1,158 | 26.70% |
| QQQ240930C00444780 | 2024-06-25 9:36AM EDT | 444.78 | 42.76 | 44.39 | 46.23 | -3.11 | -6.78% | 2 | 411 | 25.82% |
| QQQ240930C00445000 | 2023-12-26 11:51AM EDT | 445.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ240930C00449780 | 2024-06-26 9:54AM EDT | 449.78 | 41.91 | 39.90 | 42.10 | +11.41 | +37.41% | 4 | 251 | 24.96% |
| QQQ240930C00450000 | 2024-06-25 4:10PM EDT | 450.00 | 41.40 | 39.99 | 41.92 | +3.83 | +10.19% | 23 | 889 | 24.92% |
| QQQ240930C00454780 | 2024-06-25 1:45PM EDT | 454.78 | 36.60 | 36.81 | 37.14 | +2.41 | +7.05% | 3 | 403 | 23.03% |
| QQQ240930C00455000 | 2023-12-26 2:24PM EDT | 455.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| QQQ240930C00459780 | 2024-06-25 4:01PM EDT | 459.78 | 33.65 | 32.92 | 33.24 | +0.33 | +0.99% | 1 | 162 | 22.25% |
| QQQ240930C00460000 | 2024-06-26 3:58PM EDT | 460.00 | 34.32 | 32.75 | 33.08 | +3.33 | +10.75% | 21 | 3,418 | 22.22% |
| QQQ240930C00464780 | 2024-06-26 1:20PM EDT | 464.78 | 29.41 | 29.19 | 29.52 | +3.04 | +11.53% | 11 | 894 | 21.52% |
| QQQ240930C00465000 | 2023-12-19 4:50PM EDT | 465.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 149 | 0.00% |
| QQQ240930C00469780 | 2024-06-26 3:57PM EDT | 469.78 | 27.01 | 25.68 | 25.98 | +1.41 | +5.51% | 35 | 256 | 20.83% |
| QQQ240930C00470000 | 2024-06-26 3:57PM EDT | 470.00 | 26.86 | 25.50 | 25.83 | +2.02 | +8.13% | 184 | 453 | 20.80% |
| QQQ240930C00474780 | 2024-06-26 3:37PM EDT | 474.78 | 23.01 | 22.32 | 22.64 | +0.85 | +3.84% | 39 | 213 | 20.18% |
| QQQ240930C00475000 | 2023-12-20 10:58AM EDT | 475.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 172 | 83 | 0.00% |
| QQQ240930C00479780 | 2024-06-26 10:00AM EDT | 479.78 | 20.00 | 19.20 | 19.48 | +2.06 | +11.48% | 4 | 849 | 19.53% |
| QQQ240930C00480000 | 2024-06-26 1:29PM EDT | 480.00 | 19.76 | 19.06 | 19.40 | +2.33 | +13.37% | 19 | 1,084 | 19.56% |
| QQQ240930C00484780 | 2024-06-26 12:50PM EDT | 484.78 | 16.73 | 16.42 | 16.59 | +1.73 | +11.53% | 18 | 133 | 18.96% |
| QQQ240930C00485000 | 2023-12-18 2:09PM EDT | 485.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.39% |
| QQQ240930C00489780 | 2024-06-26 1:33PM EDT | 489.78 | 14.19 | 13.80 | 13.98 | +0.94 | +7.09% | 144 | 48 | 18.44% |
| QQQ240930C00490000 | 2024-06-26 3:42PM EDT | 490.00 | 14.24 | 13.70 | 13.87 | +1.91 | +15.49% | 450 | 212 | 18.42% |
| QQQ240930C00494780 | 2024-06-26 10:33AM EDT | 494.78 | 12.32 | 11.47 | 11.64 | +1.82 | +17.33% | 56 | 195 | 17.98% |
| QQQ240930C00495000 | 2023-11-17 11:18AM EDT | 495.00 | 2.15 | 3.26 | 3.38 | 0.00 | - | 4 | 0 | 8.85% |
| QQQ240930C00499780 | 2024-06-25 12:48PM EDT | 499.78 | 9.20 | 9.41 | 9.64 | +0.56 | +6.48% | 3 | 44 | 17.63% |
| QQQ240930C00500000 | 2024-06-26 4:01PM EDT | 500.00 | 9.40 | 9.33 | 9.49 | +1.14 | +13.80% | 7 | 249 | 17.54% |
| QQQ240930C00504780 | 2024-06-26 11:30AM EDT | 504.78 | 8.05 | 7.64 | 7.85 | +0.75 | +10.27% | 1 | 49 | 17.27% |
| QQQ240930C00509780 | 2024-06-25 11:00AM EDT | 509.78 | 6.08 | 5.95 | 6.36 | +0.11 | +1.84% | 2 | 37 | 17.00% |
| QQQ240930C00510000 | 2024-06-25 12:22PM EDT | 510.00 | 6.32 | 6.09 | 6.22 | +0.86 | +15.75% | 4 | 217 | 16.89% |
| QQQ240930C00514780 | 2024-06-26 10:06AM EDT | 514.78 | 5.55 | 4.91 | 5.08 | +0.52 | +10.34% | 1 | 38 | 16.74% |
| QQQ240930C00519780 | 2024-06-26 10:06AM EDT | 519.78 | 4.45 | 3.88 | 4.04 | +0.40 | +9.88% | 1 | 21 | 16.55% |
| QQQ240930C00520000 | 2024-06-26 3:28PM EDT | 520.00 | 4.02 | 3.84 | 3.94 | +0.52 | +14.86% | 366 | 161 | 16.46% |
| QQQ240930C00525000 | 2024-06-26 3:28PM EDT | 525.00 | 3.16 | 3.01 | 3.12 | +0.21 | +7.12% | 245 | 190 | 16.34% |
| QQQ240930C00530000 | 2024-06-26 9:35AM EDT | 530.00 | 2.64 | 2.36 | 2.45 | +0.03 | +1.15% | 216 | 750 | 16.23% |
| QQQ240930C00535000 | 2024-06-26 3:01PM EDT | 535.00 | 1.90 | 1.83 | 1.93 | +0.04 | +2.15% | 16 | 123 | 16.19% |
| QQQ240930C00540000 | 2024-06-26 12:15PM EDT | 540.00 | 1.65 | 1.41 | 1.52 | -0.18 | -9.84% | 118 | 75 | 16.19% |
| QQQ240930C00545000 | 2024-06-25 10:40AM EDT | 545.00 | 1.25 | 1.10 | 1.19 | -0.22 | -14.97% | 1 | 142 | 16.19% |
| QQQ240930C00550000 | 2024-06-26 1:26PM EDT | 550.00 | 0.94 | 0.85 | 0.94 | +0.09 | +10.59% | 1 | 314 | 16.25% |
| QQQ240930C00555000 | 2024-06-26 4:01PM EDT | 555.00 | 0.75 | 0.66 | 0.75 | -0.10 | -11.76% | 101 | 23 | 16.35% |
| QQQ240930C00560000 | 2024-06-26 4:01PM EDT | 560.00 | 0.59 | 0.51 | 0.60 | -0.22 | -27.16% | 1 | 96 | 16.47% |
| QQQ240930C00565000 | 2024-06-26 4:01PM EDT | 565.00 | 0.44 | 0.40 | 0.49 | -0.33 | -42.86% | 1 | 22 | 16.64% |
| QQQ240930C00570000 | 2024-06-24 2:05PM EDT | 570.00 | 0.35 | 0.31 | 0.40 | 0.00 | - | 3 | 214 | 16.81% |
| QQQ240930C00575000 | 2024-06-26 2:56PM EDT | 575.00 | 0.28 | 0.24 | 0.33 | -0.04 | -12.50% | 25 | 187 | 17.02% |
Options de ventepour30 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240930P00249780 | 2024-06-13 11:51AM EDT | 249.78 | 0.10 | 0.03 | 0.11 | 0.00 | - | 1 | 442 | 48.34% |
| QQQ240930P00250000 | 2023-12-26 1:54PM EDT | 250.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 144 | 259 | 25.00% |
| QQQ240930P00254780 | 2024-06-03 9:41AM EDT | 254.78 | 0.14 | 0.01 | 0.12 | 0.00 | - | 1 | 92 | 47.36% |
| QQQ240930P00255000 | 2023-12-22 10:44AM EDT | 255.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| QQQ240930P00259780 | 2024-05-17 1:22PM EDT | 259.78 | 0.19 | 0.11 | 0.17 | 0.00 | - | 5 | 236 | 47.85% |
| QQQ240930P00260000 | 2023-12-18 1:07PM EDT | 260.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 25.00% |
| QQQ240930P00264780 | 2024-05-29 10:37AM EDT | 264.78 | 0.20 | 0.02 | 0.14 | 0.00 | - | 2 | 48 | 45.51% |
| QQQ240930P00265000 | 2023-12-20 12:11PM EDT | 265.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
| QQQ240930P00269780 | 2024-05-31 2:47PM EDT | 269.78 | 0.19 | 0.04 | 0.14 | 0.00 | - | 1 | 410 | 44.14% |
| QQQ240930P00270000 | 2023-12-18 1:26PM EDT | 270.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 25.00% |
| QQQ240930P00274780 | 2024-05-15 11:21AM EDT | 274.78 | 0.21 | 0.15 | 0.21 | 0.00 | - | 100 | 441 | 44.92% |
| QQQ240930P00275000 | 2023-12-20 3:23PM EDT | 275.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| QQQ240930P00279780 | 2024-06-14 1:40PM EDT | 279.78 | 0.16 | 0.06 | 0.16 | 0.00 | - | 1 | 177 | 42.24% |
| QQQ240930P00280000 | 2023-12-20 3:23PM EDT | 280.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| QQQ240930P00284780 | 2024-03-21 11:54AM EDT | 284.78 | 0.80 | 1.25 | 1.41 | 0.00 | - | 1 | 349 | 55.30% |
| QQQ240930P00285000 | 2023-12-05 2:05PM EDT | 285.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 333 | 25.00% |
| QQQ240930P00289780 | 2024-05-20 12:39PM EDT | 289.78 | 0.28 | 0.13 | 0.24 | 0.00 | - | 3 | 81 | 41.70% |
| QQQ240930P00290000 | 2023-12-19 3:24PM EDT | 290.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 25.00% |
| QQQ240930P00294780 | 2024-06-03 9:55AM EDT | 294.78 | 0.27 | 0.10 | 0.20 | 0.00 | - | 305 | 906 | 39.50% |
| QQQ240930P00295000 | 2023-12-21 1:22PM EDT | 295.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 2 | 841 | 25.00% |
| QQQ240930P00299780 | 2024-06-20 12:08PM EDT | 299.78 | 0.26 | 0.12 | 0.21 | 0.00 | - | 5 | 1,007 | 38.48% |
| QQQ240930P00300000 | 2023-12-22 2:22PM EDT | 300.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 12.50% |
| QQQ240930P00304780 | 2024-06-24 12:30PM EDT | 304.78 | 0.21 | 0.13 | 0.23 | 0.00 | - | 5 | 1,486 | 37.70% |
| QQQ240930P00305000 | 2023-12-13 4:32PM EDT | 305.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 6 | 460 | 12.50% |
| QQQ240930P00309780 | 2024-06-26 2:19PM EDT | 309.78 | 0.21 | 0.15 | 0.25 | -0.16 | -43.24% | 1 | 1,660 | 36.87% |
| QQQ240930P00310000 | 2023-12-22 11:24AM EDT | 310.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,648 | 12.50% |
| QQQ240930P00314780 | 2024-05-28 2:56PM EDT | 314.78 | 0.51 | 0.05 | 0.38 | 0.00 | - | 1 | 32 | 37.70% |
| QQQ240930P00315000 | 2023-12-18 12:39PM EDT | 315.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| QQQ240930P00319780 | 2024-06-26 10:22AM EDT | 319.78 | 0.27 | 0.19 | 0.29 | -0.08 | -22.86% | 3 | 771 | 35.11% |
| QQQ240930P00320000 | 2023-12-20 12:10PM EDT | 320.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 10 | 762 | 12.50% |
| QQQ240930P00323780 | 2024-06-18 11:13AM EDT | 323.78 | 0.35 | 0.21 | 0.31 | 0.00 | - | 2 | 116 | 34.47% |
| QQQ240930P00324000 | 2023-12-12 3:38PM EDT | 324.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 12.50% |
| QQQ240930P00324780 | 2024-05-17 10:52AM EDT | 324.78 | 0.67 | 0.33 | 0.44 | 0.00 | - | 1 | 20 | 35.94% |
| QQQ240930P00325000 | 2023-12-21 12:46PM EDT | 325.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| QQQ240930P00325780 | 2024-06-20 10:38AM EDT | 325.78 | 0.33 | 0.22 | 0.32 | 0.00 | - | 30 | 338 | 34.13% |
| QQQ240930P00326000 | 2023-12-08 4:43PM EDT | 326.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| QQQ240930P00326780 | 2024-05-14 2:41PM EDT | 326.78 | 0.80 | 0.35 | 0.40 | 0.00 | - | 3 | 91 | 34.96% |
| QQQ240930P00327000 | 2023-12-13 3:30PM EDT | 327.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 44 | 83 | 12.50% |
| QQQ240930P00327780 | 2024-05-03 9:40AM EDT | 327.78 | 1.21 | 0.58 | 0.72 | 0.00 | - | 2 | 32 | 37.96% |
| QQQ240930P00328000 | 2023-10-02 11:21AM EDT | 328.00 | 15.10 | 14.78 | 15.04 | 0.00 | - | - | 31 | 79.29% |
| QQQ240930P00328780 | 2024-04-08 2:33PM EDT | 328.78 | 1.93 | 0.88 | 0.99 | 0.00 | - | 1 | 29 | 39.76% |
| QQQ240930P00329000 | 2023-12-08 1:07PM EDT | 329.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 23 | 26 | 12.50% |
| QQQ240930P00329780 | 2024-05-21 1:20PM EDT | 329.78 | 0.61 | 0.38 | 0.45 | 0.00 | - | 5 | 130 | 34.82% |
| QQQ240930P00330000 | 2023-12-22 1:00PM EDT | 330.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 21 | 176 | 12.50% |
| QQQ240930P00330780 | 2024-06-21 2:00PM EDT | 330.78 | 0.33 | 0.25 | 0.35 | -0.07 | -17.50% | 40 | 361 | 33.35% |
| QQQ240930P00331000 | 2023-11-08 10:30AM EDT | 331.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| QQQ240930P00331780 | 2024-01-16 1:01AM EDT | 331.78 | 18.05 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930P00332000 | 2023-10-04 9:34AM EDT | 332.00 | 18.05 | 13.34 | 14.06 | 0.00 | - | - | 2 | 75.14% |
| QQQ240930P00332780 | 2024-04-02 1:58PM EDT | 332.78 | 2.04 | 1.53 | 1.68 | 0.00 | - | 12 | 149 | 42.66% |
| QQQ240930P00333000 | 2023-12-15 3:02PM EDT | 333.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 142 | 149 | 12.50% |
| QQQ240930P00333780 | 2024-06-20 9:30AM EDT | 333.78 | 0.35 | 0.25 | 0.48 | 0.00 | - | 60 | 33 | 34.16% |
| QQQ240930P00334000 | 2023-11-02 3:05PM EDT | 334.00 | 14.64 | 8.38 | 8.67 | 0.00 | - | 1 | 4 | 63.34% |
| QQQ240930P00334780 | 2024-04-22 1:44PM EDT | 334.78 | 2.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ240930P00335000 | 2023-12-22 3:02PM EDT | 335.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 19 | 292 | 12.50% |
| QQQ240930P00335780 | 2024-05-06 3:10PM EDT | 335.78 | 1.19 | 0.54 | 0.63 | 0.00 | - | 3 | 275 | 35.11% |
| QQQ240930P00336000 | 2023-12-21 10:44AM EDT | 336.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 270 | 12.50% |
| QQQ240930P00336780 | 2024-05-31 10:58AM EDT | 336.78 | 0.89 | 0.28 | 0.39 | 0.00 | - | 810 | 417 | 32.42% |
| QQQ240930P00337000 | 2023-11-08 11:05AM EDT | 337.00 | 12.79 | 8.20 | 8.40 | 0.00 | - | 1 | 2 | 61.65% |
| QQQ240930P00337780 | 2024-06-11 3:55PM EDT | 337.78 | 0.48 | 0.18 | 0.51 | 0.00 | - | 415 | 6 | 33.47% |
| QQQ240930P00338000 | 2023-11-20 11:57AM EDT | 338.00 | 9.41 | 6.41 | 6.58 | 0.00 | - | 3 | 6 | 56.92% |
| QQQ240930P00338780 | 2024-06-07 9:56AM EDT | 338.78 | 0.65 | 0.28 | 0.51 | 0.00 | - | 1 | 29 | 33.23% |
| QQQ240930P00339000 | 2023-11-03 4:13PM EDT | 339.00 | 14.52 | 9.18 | 9.47 | 0.00 | - | 1 | 2 | 63.17% |
| QQQ240930P00339780 | 2024-06-18 2:09PM EDT | 339.78 | 0.46 | 0.30 | 0.41 | 0.00 | - | 2 | 89 | 31.93% |
| QQQ240930P00340000 | 2023-12-26 2:24PM EDT | 340.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| QQQ240930P00340780 | 2024-05-31 12:15PM EDT | 340.78 | 1.04 | 0.31 | 0.41 | 0.00 | - | 13 | 118 | 31.69% |
| QQQ240930P00341000 | 2023-11-06 12:58PM EDT | 341.00 | 14.51 | 10.37 | 10.65 | 0.00 | - | 1 | 51 | 64.90% |
| QQQ240930P00341780 | 2024-06-12 2:20PM EDT | 341.78 | 0.47 | 0.32 | 0.42 | 0.00 | - | 10 | 240 | 31.57% |
| QQQ240930P00342000 | 2023-12-12 10:36AM EDT | 342.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 12.50% |
| QQQ240930P00342780 | 2024-05-06 9:37AM EDT | 342.78 | 1.51 | 0.63 | 0.72 | 0.00 | - | 1 | 324 | 34.07% |
| QQQ240930P00343000 | 2023-11-06 1:38PM EDT | 343.00 | 15.18 | 10.74 | 11.03 | 0.00 | - | 1 | 322 | 64.86% |
| QQQ240930P00343780 | 2024-06-21 12:46PM EDT | 343.78 | 0.49 | 0.34 | 0.44 | 0.00 | - | 1 | 240 | 31.30% |
| QQQ240930P00344000 | 2023-11-29 3:30PM EDT | 344.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 3 | 239 | 12.50% |
| QQQ240930P00344780 | 2024-06-21 10:12AM EDT | 344.78 | 0.53 | 0.34 | 0.44 | 0.00 | - | 200 | 417 | 31.07% |
| QQQ240930P00345000 | 2023-12-20 2:34PM EDT | 345.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 14 | 260 | 12.50% |
| QQQ240930P00345780 | 2024-05-06 12:03PM EDT | 345.78 | 1.58 | 0.68 | 0.77 | 0.00 | - | 2 | 194 | 33.69% |
| QQQ240930P00346000 | 2023-12-13 10:40AM EDT | 346.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | - | 142 | 12.50% |
| QQQ240930P00346780 | 2024-05-07 11:50AM EDT | 346.78 | 1.43 | 0.69 | 0.78 | 0.00 | - | 5 | 40 | 33.51% |
| QQQ240930P00347000 | 2023-12-12 4:11PM EDT | 347.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| QQQ240930P00347780 | 2024-06-25 1:02PM EDT | 347.78 | 0.48 | 0.38 | 0.47 | -0.05 | -9.43% | 2 | 1,017 | 30.66% |
| QQQ240930P00348000 | 2023-11-29 11:00AM EDT | 348.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| QQQ240930P00348780 | 2024-06-11 1:43PM EDT | 348.78 | 0.64 | 0.39 | 0.48 | 0.00 | - | 2 | 240 | 30.52% |
| QQQ240930P00349000 | 2023-12-18 3:54PM EDT | 349.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 12.50% |
| QQQ240930P00349780 | 2024-06-17 1:44PM EDT | 349.78 | 0.54 | 0.39 | 0.49 | 0.00 | - | 1 | 349 | 30.37% |
| QQQ240930P00350000 | 2023-12-26 11:56AM EDT | 350.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| QQQ240930P00350780 | 2024-06-21 2:51PM EDT | 350.78 | 0.50 | 0.41 | 0.49 | -0.08 | -13.79% | 1 | 527 | 30.14% |
| QQQ240930P00351000 | 2023-12-19 1:21PM EDT | 351.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| QQQ240930P00351780 | 2024-06-03 3:00PM EDT | 351.78 | 1.09 | 0.41 | 0.50 | 0.00 | - | 15 | 283 | 29.99% |
| QQQ240930P00352000 | 2023-12-14 10:30AM EDT | 352.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 12.50% |
| QQQ240930P00352780 | 2024-06-13 9:44AM EDT | 352.78 | 0.60 | 0.41 | 0.63 | 0.00 | - | 1 | 8 | 30.86% |
| QQQ240930P00353000 | 2023-12-08 11:31AM EDT | 353.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| QQQ240930P00353780 | 2024-05-03 9:52AM EDT | 353.78 | 2.13 | 1.07 | 1.21 | 0.00 | - | 4 | 13 | 34.35% |
| QQQ240930P00354000 | 2023-12-18 2:23PM EDT | 354.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| QQQ240930P00354780 | 2024-06-12 11:57AM EDT | 354.78 | 0.60 | 0.43 | 0.53 | 0.00 | - | 59 | 4,073 | 29.54% |
| QQQ240930P00355000 | 2023-12-14 3:08PM EDT | 355.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 12.50% |
| QQQ240930P00355780 | 2024-06-11 3:59PM EDT | 355.78 | 0.71 | 0.44 | 0.56 | 0.00 | - | 10 | 36 | 29.57% |
| QQQ240930P00356000 | 2023-12-18 2:23PM EDT | 356.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| QQQ240930P00356780 | 2024-06-10 11:39AM EDT | 356.78 | 0.86 | 0.45 | 0.58 | 0.00 | - | 1 | 16 | 29.49% |
| QQQ240930P00357000 | 2023-12-13 10:47AM EDT | 357.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| QQQ240930P00357780 | 2024-04-17 12:42PM EDT | 357.78 | 4.89 | 1.17 | 1.28 | 0.00 | - | 1 | 8 | 33.64% |
| QQQ240930P00358000 | 2023-12-22 3:26PM EDT | 358.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| QQQ240930P00358780 | 2024-06-21 12:46PM EDT | 358.78 | 0.72 | 0.37 | 0.60 | 0.00 | - | 1 | 24 | 29.18% |
| QQQ240930P00359000 | 2023-12-22 3:26PM EDT | 359.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| QQQ240930P00359780 | 2024-06-14 12:23PM EDT | 359.78 | 0.74 | 0.49 | 0.59 | 0.00 | - | 1 | 102 | 28.86% |
| QQQ240930P00360000 | 2024-06-24 2:50PM EDT | 360.00 | 0.64 | 0.50 | 0.59 | 0.00 | - | 3 | 374 | 28.81% |
| QQQ240930P00360780 | 2024-06-11 3:59PM EDT | 360.78 | 0.81 | 0.51 | 0.60 | 0.00 | - | 1 | 222 | 28.70% |
| QQQ240930P00361000 | 2023-11-28 3:54PM EDT | 361.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 12.50% |
| QQQ240930P00361780 | 2024-04-16 1:32PM EDT | 361.78 | 4.96 | 1.29 | 1.40 | 0.00 | - | 1 | 10 | 33.16% |
| QQQ240930P00362000 | 2023-12-12 3:44PM EDT | 362.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| QQQ240930P00362780 | 2024-06-12 10:14AM EDT | 362.78 | 0.70 | 0.54 | 0.62 | 0.00 | - | 5 | 105 | 28.37% |
| QQQ240930P00363000 | 2023-12-26 4:41PM EDT | 363.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 21 | 74 | 12.50% |
| QQQ240930P00363780 | 2024-06-20 9:33AM EDT | 363.78 | 0.68 | 0.54 | 0.64 | 0.00 | - | 1 | 90 | 28.28% |
| QQQ240930P00364000 | 2023-12-26 4:08PM EDT | 364.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| QQQ240930P00364780 | 2024-06-26 10:49AM EDT | 364.78 | 0.65 | 0.56 | 0.65 | -0.07 | -9.72% | 5 | 71 | 28.11% |
| QQQ240930P00365000 | 2023-12-14 1:08PM EDT | 365.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| QQQ240930P00365780 | 2024-05-24 9:49AM EDT | 365.78 | 1.49 | 0.71 | 0.82 | 0.00 | - | 1 | 12 | 29.02% |
| QQQ240930P00366000 | 2023-12-18 1:17PM EDT | 366.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| QQQ240930P00366780 | 2024-05-31 3:55PM EDT | 366.78 | 1.58 | 0.58 | 0.70 | 0.00 | - | 20 | 33 | 27.98% |
| QQQ240930P00367000 | 2023-12-14 11:17AM EDT | 367.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| QQQ240930P00367780 | 2024-05-06 2:29PM EDT | 367.78 | 2.49 | 1.12 | 1.21 | 0.00 | - | 150 | 171 | 30.66% |
| QQQ240930P00368000 | 2023-12-13 2:37PM EDT | 368.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 12.50% |
| QQQ240930P00368780 | 2024-06-21 3:05PM EDT | 368.78 | 0.83 | 0.61 | 0.71 | 0.00 | - | 1 | 157 | 27.58% |
| QQQ240930P00369000 | 2023-12-26 4:23PM EDT | 369.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| QQQ240930P00369780 | 2024-06-12 12:36PM EDT | 369.78 | 0.84 | 0.63 | 0.72 | 0.00 | - | 100 | 167 | 27.39% |
| QQQ240930P00370000 | 2024-06-26 3:16PM EDT | 370.00 | 0.69 | 0.63 | 0.72 | -0.17 | -19.77% | 50 | 1,666 | 27.34% |
| QQQ240930P00370780 | 2024-06-07 11:17AM EDT | 370.78 | 1.23 | 0.64 | 0.74 | 0.00 | - | 1 | 449 | 27.28% |
| QQQ240930P00371000 | 2023-12-15 1:04PM EDT | 371.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 289 | 290 | 12.50% |
| QQQ240930P00371780 | 2024-04-18 9:41AM EDT | 371.78 | 6.62 | 1.65 | 1.76 | 0.00 | - | 1 | 49 | 32.00% |
| QQQ240930P00372000 | 2023-12-14 11:08AM EDT | 372.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| QQQ240930P00372780 | 2024-06-04 3:50PM EDT | 372.78 | 1.61 | 0.67 | 0.79 | 0.00 | - | 1 | 24 | 27.11% |
| QQQ240930P00373000 | 2023-12-26 5:05PM EDT | 373.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| QQQ240930P00373780 | 2024-04-11 2:26PM EDT | 373.78 | 4.20 | 2.43 | 2.55 | 0.00 | - | 2 | 17 | 34.24% |
| QQQ240930P00374000 | 2023-12-26 5:05PM EDT | 374.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
| QQQ240930P00374780 | 2024-06-12 9:36AM EDT | 374.78 | 0.97 | 0.71 | 0.80 | 0.00 | - | 3 | 138 | 26.70% |
| QQQ240930P00375000 | 2023-12-22 11:03AM EDT | 375.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 12.50% |
| QQQ240930P00375780 | 2024-06-17 9:58AM EDT | 375.78 | 1.06 | 0.72 | 0.84 | 0.00 | - | 7 | 28 | 26.69% |
| QQQ240930P00376000 | 2023-12-13 10:35AM EDT | 376.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| QQQ240930P00376780 | 2024-06-14 11:46AM EDT | 376.78 | 1.10 | 0.74 | 0.86 | 0.00 | - | 6 | 12 | 26.55% |
| QQQ240930P00377000 | 2023-12-26 4:25PM EDT | 377.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| QQQ240930P00377780 | 2024-06-12 11:16AM EDT | 377.78 | 0.98 | 0.76 | 0.88 | 0.00 | - | 1 | 16 | 26.42% |
| QQQ240930P00378000 | 2023-12-13 3:40PM EDT | 378.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| QQQ240930P00378780 | 2024-06-18 12:40PM EDT | 378.78 | 0.93 | 0.78 | 0.90 | 0.00 | - | 1 | 10 | 26.29% |
| QQQ240930P00379000 | 2023-12-22 4:57PM EDT | 379.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| QQQ240930P00379780 | 2024-06-24 2:58PM EDT | 379.78 | 1.02 | 0.80 | 0.89 | 0.00 | - | 3 | 65 | 25.99% |
| QQQ240930P00380000 | 2024-06-25 2:22PM EDT | 380.00 | 0.92 | 0.81 | 0.90 | -0.12 | -11.54% | 3 | 1,009 | 25.99% |
| QQQ240930P00380780 | 2024-06-18 9:30AM EDT | 380.78 | 0.98 | 0.82 | 0.94 | 0.00 | - | 7 | 26 | 26.01% |
| QQQ240930P00381000 | 2023-12-12 3:45PM EDT | 381.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| QQQ240930P00381780 | 2024-06-14 3:04PM EDT | 381.78 | 1.16 | 0.84 | 0.96 | 0.00 | - | 1 | 27 | 25.87% |
| QQQ240930P00382000 | 2023-12-22 3:31PM EDT | 382.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| QQQ240930P00382780 | 2024-06-24 9:55AM EDT | 382.78 | 1.08 | 0.86 | 0.98 | 0.00 | - | 1 | 39 | 25.72% |
| QQQ240930P00383000 | 2023-12-22 3:31PM EDT | 383.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| QQQ240930P00383780 | 2024-06-24 3:59PM EDT | 383.78 | 1.02 | 0.89 | 0.98 | -0.18 | -15.00% | 388 | 1,137 | 25.48% |
| QQQ240930P00384000 | 2023-11-24 1:08PM EDT | 384.00 | 20.34 | 14.80 | 15.15 | 0.00 | - | 1 | 1 | 55.54% |
| QQQ240930P00384780 | 2024-06-20 12:50PM EDT | 384.78 | 1.16 | 0.91 | 1.00 | 0.00 | - | 101 | 134 | 25.33% |
| QQQ240930P00385000 | 2023-12-26 11:32AM EDT | 385.00 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 6.25% |
| QQQ240930P00385780 | 2024-06-20 12:34PM EDT | 385.78 | 1.25 | 0.93 | 1.02 | 0.00 | - | 1 | 329 | 25.18% |
| QQQ240930P00386000 | 2023-12-15 11:48AM EDT | 386.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 178 | 133 | 6.25% |
| QQQ240930P00386780 | 2024-04-22 12:48PM EDT | 386.78 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240930P00387000 | 2023-12-15 11:49AM EDT | 387.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| QQQ240930P00387780 | 2024-06-13 11:51AM EDT | 387.78 | 1.22 | 0.98 | 1.10 | 0.00 | - | 1 | 9 | 25.06% |
| QQQ240930P00388000 | 2023-12-26 4:38PM EDT | 388.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| QQQ240930P00388780 | 2024-06-21 1:25PM EDT | 388.78 | 1.27 | 1.01 | 1.12 | 0.00 | - | 4 | 24 | 24.90% |
| QQQ240930P00389000 | 2023-12-26 4:38PM EDT | 389.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| QQQ240930P00389780 | 2024-06-18 1:06PM EDT | 389.78 | 1.19 | 1.03 | 1.13 | 0.00 | - | 1 | 71 | 24.70% |
| QQQ240930P00390000 | 2024-06-25 2:05PM EDT | 390.00 | 1.16 | 1.04 | 1.14 | -0.13 | -10.08% | 22 | 285 | 24.69% |
| QQQ240930P00390780 | 2024-06-12 10:47AM EDT | 390.78 | 1.31 | 1.06 | 1.18 | 0.00 | - | 1 | 38 | 24.67% |
| QQQ240930P00391000 | 2023-12-26 5:05PM EDT | 391.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| QQQ240930P00391780 | 2024-06-12 11:12AM EDT | 391.78 | 1.37 | 1.09 | 1.18 | 0.00 | - | 1 | 103 | 24.42% |
| QQQ240930P00392000 | 2023-12-26 11:38AM EDT | 392.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| QQQ240930P00392780 | 2024-06-24 2:55PM EDT | 392.78 | 1.38 | 1.12 | 1.23 | 0.00 | - | 2 | 5 | 24.38% |
| QQQ240930P00393780 | 2024-06-11 10:06AM EDT | 393.78 | 2.00 | 1.15 | 1.26 | 0.00 | - | 1 | 24 | 24.25% |
| QQQ240930P00394000 | 2023-12-13 4:02PM EDT | 394.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| QQQ240930P00394780 | 2024-06-17 2:36PM EDT | 394.78 | 1.41 | 1.18 | 1.28 | 0.00 | - | 10 | 126 | 24.08% |
| QQQ240930P00395000 | 2023-12-15 4:55PM EDT | 395.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 6.25% |
| QQQ240930P00395780 | 2024-06-24 3:53PM EDT | 395.78 | 1.58 | 1.09 | 1.32 | 0.00 | - | 1 | 37 | 23.98% |
| QQQ240930P00396000 | 2023-12-22 12:33PM EDT | 396.00 | 18.14 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| QQQ240930P00399780 | 2024-06-25 2:50PM EDT | 399.78 | 1.49 | 1.35 | 1.44 | -0.23 | -13.37% | 1 | 997 | 23.41% |
| QQQ240930P00400000 | 2024-06-25 4:13PM EDT | 400.00 | 1.46 | 1.36 | 1.45 | -0.31 | -17.51% | 36 | 1,253 | 23.40% |
| QQQ240930P00404780 | 2024-06-25 2:50PM EDT | 404.78 | 1.71 | 1.54 | 1.64 | -0.06 | -3.39% | 1 | 143 | 22.82% |
| QQQ240930P00405000 | 2023-12-22 1:22PM EDT | 405.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 6.25% |
| QQQ240930P00409780 | 2024-06-25 12:31PM EDT | 409.78 | 1.99 | 1.77 | 1.87 | -0.08 | -3.86% | 2 | 300 | 22.21% |
| QQQ240930P00410000 | 2024-06-26 3:25PM EDT | 410.00 | 1.85 | 1.78 | 1.88 | -0.32 | -14.75% | 46 | 558 | 22.18% |
| QQQ240930P00414780 | 2024-06-25 10:49AM EDT | 414.78 | 2.36 | 2.04 | 2.13 | -0.21 | -8.17% | 1 | 772 | 21.60% |
| QQQ240930P00415000 | 2023-12-26 2:00PM EDT | 415.00 | 24.29 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| QQQ240930P00419780 | 2024-06-26 9:51AM EDT | 419.78 | 2.45 | 2.34 | 2.47 | -0.36 | -12.81% | 1 | 45 | 21.09% |
| QQQ240930P00420000 | 2024-06-26 1:34PM EDT | 420.00 | 2.40 | 2.36 | 2.46 | -0.61 | -20.27% | 5 | 3,217 | 21.00% |
| QQQ240930P00424780 | 2024-06-25 3:04PM EDT | 424.78 | 2.89 | 2.70 | 2.81 | -0.44 | -13.21% | 3 | 699 | 20.46% |
| QQQ240930P00425000 | 2023-12-19 11:55AM EDT | 425.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 6.25% |
| QQQ240930P00429780 | 2024-06-26 4:01PM EDT | 429.78 | 3.14 | 3.13 | 3.25 | +0.11 | +3.63% | 2 | 430 | 19.92% |
| QQQ240930P00430000 | 2024-06-26 3:26PM EDT | 430.00 | 3.19 | 3.15 | 3.26 | -0.77 | -19.44% | 55 | 2,349 | 19.88% |
| QQQ240930P00434780 | 2024-06-26 3:20PM EDT | 434.78 | 3.72 | 3.62 | 3.74 | -0.64 | -14.68% | 3 | 346 | 19.35% |
| QQQ240930P00435000 | 2023-12-14 10:33AM EDT | 435.00 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 3.13% |
| QQQ240930P00439780 | 2024-06-26 12:27PM EDT | 439.78 | 4.15 | 4.20 | 4.32 | -1.12 | -21.25% | 1 | 310 | 18.80% |
| QQQ240930P00440000 | 2024-06-26 12:07PM EDT | 440.00 | 4.20 | 4.22 | 4.35 | -1.10 | -20.75% | 1 | 813 | 18.78% |
| QQQ240930P00444780 | 2024-06-26 3:54PM EDT | 444.78 | 4.79 | 4.87 | 5.01 | -0.92 | -16.11% | 13 | 109 | 18.28% |
| QQQ240930P00449780 | 2024-06-24 2:55PM EDT | 449.78 | 6.66 | 5.66 | 5.80 | 0.00 | - | 2 | 61 | 17.74% |
| QQQ240930P00450000 | 2024-06-26 3:55PM EDT | 450.00 | 5.50 | 5.70 | 5.84 | -1.65 | -23.08% | 12 | 1,116 | 17.72% |
| QQQ240930P00454780 | 2024-06-26 4:01PM EDT | 454.78 | 6.60 | 6.58 | 6.74 | -1.11 | -14.40% | 3 | 212 | 17.23% |
| QQQ240930P00459780 | 2024-06-26 3:35PM EDT | 459.78 | 7.62 | 7.66 | 7.81 | -1.18 | -13.41% | 112 | 114 | 16.70% |
| QQQ240930P00460000 | 2024-06-26 12:51PM EDT | 460.00 | 7.85 | 7.71 | 7.86 | -1.68 | -17.63% | 22 | 660 | 16.67% |
| QQQ240930P00464780 | 2024-06-26 12:09PM EDT | 464.78 | 8.71 | 8.90 | 9.06 | -2.11 | -19.50% | 14 | 231 | 16.18% |
| QQQ240930P00465000 | 2023-11-03 3:57PM EDT | 465.00 | 97.16 | 74.36 | 75.45 | 0.00 | - | 2 | 0 | 85.87% |
| QQQ240930P00469780 | 2024-06-26 10:09AM EDT | 469.78 | 10.16 | 10.35 | 10.53 | -1.61 | -13.68% | 25 | 300 | 15.69% |
| QQQ240930P00470000 | 2024-06-26 3:05PM EDT | 470.00 | 10.56 | 10.42 | 10.60 | -2.16 | -16.98% | 58 | 396 | 15.67% |
| QQQ240930P00474780 | 2024-06-26 3:55PM EDT | 474.78 | 11.50 | 12.02 | 12.21 | -2.77 | -19.41% | 4 | 110 | 15.20% |
| QQQ240930P00475000 | 2023-11-01 3:53PM EDT | 475.00 | 117.83 | 84.36 | 85.45 | 0.00 | - | - | 0 | 90.41% |
| QQQ240930P00479780 | 2024-06-26 9:40AM EDT | 479.78 | 14.30 | 13.94 | 14.14 | -2.13 | -12.96% | 1 | 71 | 14.70% |
| QQQ240930P00480000 | 2024-06-26 3:38PM EDT | 480.00 | 13.83 | 14.03 | 14.24 | -3.02 | -17.92% | 259 | 1,140 | 14.69% |
| QQQ240930P00484780 | 2024-06-26 4:08PM EDT | 484.78 | 16.15 | 16.13 | 16.35 | -2.47 | -13.27% | 161 | 54 | 14.23% |
| QQQ240930P00489780 | 2024-06-26 3:54PM EDT | 489.78 | 18.11 | 18.60 | 18.97 | -1.06 | -5.53% | 756 | 162 | 13.87% |
| QQQ240930P00490000 | 2024-06-26 2:25PM EDT | 490.00 | 18.45 | 18.66 | 19.08 | -2.52 | -12.02% | 242 | 441 | 13.84% |
| QQQ240930P00494780 | 2024-06-25 12:48PM EDT | 494.78 | 23.07 | 21.33 | 21.71 | +1.35 | +6.22% | 180 | 818 | 13.32% |
| QQQ240930P00499780 | 2024-03-11 9:41AM EDT | 499.78 | 62.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930P00500000 | 2024-06-26 3:50PM EDT | 500.00 | 24.31 | 24.58 | 25.02 | -2.94 | -10.79% | 234 | 44 | 12.88% |
| QQQ240930P00504780 | 2024-06-24 10:01AM EDT | 504.78 | 28.45 | 26.98 | 29.28 | 0.00 | - | 2 | 122 | 13.68% |
| QQQ240930P00509780 | 2024-06-24 12:49PM EDT | 509.78 | 33.69 | 30.11 | 33.96 | 0.00 | - | 2 | 2 | 14.68% |
| QQQ240930P00510000 | 2024-06-24 3:01PM EDT | 510.00 | 34.95 | 30.37 | 34.13 | 0.00 | - | 1 | 3 | 14.67% |
| QQQ240930P00514780 | 2024-06-24 12:49PM EDT | 514.78 | 37.95 | 34.65 | 38.16 | 0.00 | - | 2 | 2 | 14.88% |
| QQQ240930P00520000 | 2024-06-24 11:28AM EDT | 520.00 | 42.61 | 39.22 | 43.06 | 0.00 | - | 20 | 20 | 15.68% |
| QQQ240930P00525000 | 2024-05-10 9:36AM EDT | 525.00 | 81.50 | 62.20 | 62.53 | 0.00 | - | 24 | 0 | 34.97% |
| QQQ240930P00530000 | 2024-06-20 1:05PM EDT | 530.00 | 49.30 | 50.35 | 53.05 | 0.00 | - | - | 0 | 18.02% |
| QQQ240930P00535000 | 2024-06-17 3:54PM EDT | 535.00 | 50.00 | 54.21 | 58.05 | 0.00 | - | 3 | 3 | 19.14% |
| QQQ240930P00540000 | 2024-02-26 4:49PM EDT | 540.00 | 102.87 | 94.54 | 95.07 | 0.00 | - | 2 | 0 | 58.12% |
| QQQ240930P00575000 | 2024-06-14 9:48AM EDT | 575.00 | 97.56 | 100.42 | 100.82 | 0.00 | - | 2 | 0 | 32.42% |
