Marchés français ouverture 4 h 48 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 239,46 -427,61 (-1,08 %) EUR/USD
1,0693 +0,0009 (+0,09 %) HANG SENG
17 806,82 -283,11 (-1,57 %) Bitcoin EUR
56 892,35 -1 273,69 (-2,19 %)
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’achatpour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241018C00210000 | 2024-06-21 3:57PM EDT | 210.00 | 272.66 | 270.91 | 274.03 | 0.00 | - | 1 | 1 | 82.63% |
| QQQ241018C00215000 | 2024-04-22 12:31PM EDT | 215.00 | 206.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ241018C00260000 | 2024-02-01 4:55PM EDT | 260.00 | 170.09 | 192.62 | 193.05 | 0.00 | - | - | 1 | 0.00% |
| QQQ241018C00265000 | 2024-05-24 9:47AM EDT | 265.00 | 195.34 | 219.39 | 219.93 | 0.00 | - | 3 | 3 | 71.72% |
| QQQ241018C00270000 | 2024-05-31 11:17AM EDT | 270.00 | 180.25 | 212.05 | 215.20 | 0.00 | - | 2 | 2 | 65.63% |
| QQQ241018C00275000 | 2024-06-11 3:13PM EDT | 275.00 | 196.16 | 207.15 | 210.30 | 0.00 | - | 1 | 2 | 64.27% |
| QQQ241018C00280000 | 2024-06-26 10:22AM EDT | 280.00 | 204.56 | 202.18 | 205.42 | +16.57 | +8.81% | 4 | 4 | 62.81% |
| QQQ241018C00285000 | 2024-04-04 10:44AM EDT | 285.00 | 168.35 | 156.99 | 157.47 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241018C00290000 | 2024-02-13 4:12PM EDT | 290.00 | 146.30 | 157.21 | 157.67 | 0.00 | - | - | 0 | 0.00% |
| QQQ241018C00295000 | 2024-06-21 3:34PM EDT | 295.00 | 190.11 | 187.62 | 190.73 | 0.00 | - | 1 | 1 | 59.06% |
| QQQ241018C00300000 | 2024-06-14 12:38PM EDT | 300.00 | 182.11 | 182.62 | 185.84 | 0.00 | - | 2 | 10 | 57.56% |
| QQQ241018C00305000 | 2024-06-21 9:57AM EDT | 305.00 | 178.72 | 177.16 | 180.95 | 0.00 | - | 2 | 22 | 55.29% |
| QQQ241018C00310000 | 2024-06-10 12:04PM EDT | 310.00 | 159.82 | 172.97 | 176.07 | 0.00 | - | 2 | 24 | 55.19% |
| QQQ241018C00315000 | 2024-05-23 3:52PM EDT | 315.00 | 144.60 | 170.55 | 171.07 | 0.00 | - | 1 | 3 | 57.36% |
| QQQ241018C00320000 | 2024-06-05 12:21PM EDT | 320.00 | 146.81 | 163.09 | 166.31 | 0.00 | - | 6 | 7 | 52.47% |
| QQQ241018C00325000 | 2024-06-17 3:59PM EDT | 325.00 | 165.20 | 158.24 | 161.43 | 0.00 | - | 1 | 19 | 51.25% |
| QQQ241018C00330000 | 2024-06-25 2:02PM EDT | 330.00 | 154.35 | 153.20 | 156.56 | 0.00 | - | 1 | 40 | 54.19% |
| QQQ241018C00335000 | 2024-05-31 10:16AM EDT | 335.00 | 120.90 | 148.66 | 151.69 | 0.00 | - | 2 | 19 | 52.81% |
| QQQ241018C00340000 | 2024-06-05 9:30AM EDT | 340.00 | 124.40 | 143.70 | 146.83 | 0.00 | - | 1 | 13 | 51.46% |
| QQQ241018C00345000 | 2024-06-17 11:32AM EDT | 345.00 | 141.77 | 138.89 | 141.98 | 0.00 | - | 1 | 24 | 50.13% |
| QQQ241018C00350000 | 2024-06-25 3:15PM EDT | 350.00 | 135.33 | 134.04 | 137.13 | 0.00 | - | 20 | 36 | 48.80% |
| QQQ241018C00355000 | 2024-06-21 10:51AM EDT | 355.00 | 131.66 | 129.09 | 132.29 | 0.00 | - | 1 | 76 | 47.49% |
| QQQ241018C00360000 | 2024-06-25 1:41PM EDT | 360.00 | 124.74 | 124.26 | 127.46 | 0.00 | - | 3 | 100 | 46.20% |
| QQQ241018C00365000 | 2024-06-21 3:55PM EDT | 365.00 | 121.98 | 119.19 | 122.64 | 0.00 | - | 1 | 59 | 44.92% |
| QQQ241018C00370000 | 2024-06-25 3:15PM EDT | 370.00 | 116.02 | 114.32 | 117.82 | 0.00 | - | 20 | 42 | 43.63% |
| QQQ241018C00375000 | 2024-06-20 1:24PM EDT | 375.00 | 112.97 | 110.00 | 113.02 | 0.00 | - | 1 | 46 | 42.38% |
| QQQ241018C00380000 | 2024-06-26 12:19PM EDT | 380.00 | 107.67 | 105.19 | 108.24 | -1.36 | -1.25% | 4 | 352 | 41.15% |
| QQQ241018C00385000 | 2024-06-26 1:07PM EDT | 385.00 | 102.19 | 100.28 | 103.47 | +0.89 | +0.88% | 7 | 89 | 39.93% |
| QQQ241018C00390000 | 2024-06-13 10:55AM EDT | 390.00 | 94.25 | 95.65 | 98.73 | 0.00 | - | 1 | 445 | 38.74% |
| QQQ241018C00395000 | 2024-06-03 10:59AM EDT | 395.00 | 67.31 | 90.78 | 94.01 | 0.00 | - | 46 | 408 | 37.57% |
| QQQ241018C00400000 | 2024-06-24 11:27AM EDT | 400.00 | 86.20 | 86.22 | 89.31 | 0.00 | - | 24 | 1,291 | 36.41% |
| QQQ241018C00405000 | 2024-06-26 12:26PM EDT | 405.00 | 84.07 | 81.62 | 84.67 | +0.44 | +0.53% | 2 | 79 | 35.31% |
| QQQ241018C00410000 | 2024-06-26 12:26PM EDT | 410.00 | 79.33 | 76.98 | 80.02 | +0.24 | +0.30% | 2 | 391 | 34.17% |
| QQQ241018C00415000 | 2024-06-26 10:43AM EDT | 415.00 | 74.57 | 72.39 | 75.45 | +3.04 | +4.25% | 1 | 152 | 33.11% |
| QQQ241018C00420000 | 2024-06-25 1:35PM EDT | 420.00 | 67.83 | 67.96 | 70.89 | 0.00 | - | 42 | 1,038 | 32.02% |
| QQQ241018C00425000 | 2024-06-24 2:04PM EDT | 425.00 | 61.65 | 63.18 | 66.41 | 0.00 | - | 3 | 345 | 31.00% |
| QQQ241018C00430000 | 2024-06-26 12:28PM EDT | 430.00 | 61.73 | 58.78 | 62.25 | +4.05 | +7.02% | 1 | 1,023 | 30.32% |
| QQQ241018C00435000 | 2024-06-25 12:54PM EDT | 435.00 | 54.35 | 54.61 | 57.66 | 0.00 | - | 1 | 623 | 29.06% |
| QQQ241018C00440000 | 2024-06-26 12:28PM EDT | 440.00 | 53.01 | 50.14 | 53.36 | +1.18 | +2.28% | 1 | 645 | 28.09% |
| QQQ241018C00445000 | 2024-06-26 1:54PM EDT | 445.00 | 48.58 | 46.16 | 48.65 | +0.92 | +1.93% | 3 | 542 | 26.60% |
| QQQ241018C00450000 | 2024-06-25 1:01PM EDT | 450.00 | 41.88 | 42.03 | 43.89 | 0.00 | - | 1 | 9,956 | 25.01% |
| QQQ241018C00455000 | 2024-06-25 1:11PM EDT | 455.00 | 38.27 | 38.92 | 39.59 | 0.00 | - | 2 | 1,321 | 23.87% |
| QQQ241018C00460000 | 2024-06-26 3:55PM EDT | 460.00 | 36.79 | 35.10 | 35.78 | +2.10 | +6.05% | 9 | 6,068 | 23.14% |
| QQQ241018C00465000 | 2024-06-26 2:17PM EDT | 465.00 | 32.15 | 31.43 | 32.12 | +0.75 | +2.39% | 4 | 641 | 22.44% |
| QQQ241018C00470000 | 2024-06-26 3:45PM EDT | 470.00 | 28.91 | 27.97 | 28.64 | +0.36 | +1.26% | 18 | 4,144 | 21.80% |
| QQQ241018C00475000 | 2024-06-26 3:53PM EDT | 475.00 | 25.66 | 24.81 | 25.34 | +0.26 | +1.02% | 13 | 830 | 21.18% |
| QQQ241018C00480000 | 2024-06-26 3:40PM EDT | 480.00 | 22.24 | 21.57 | 22.23 | -0.11 | -0.49% | 129 | 2,995 | 20.60% |
| QQQ241018C00485000 | 2024-06-26 3:57PM EDT | 485.00 | 19.91 | 18.62 | 19.16 | +0.74 | +3.86% | 27 | 9,309 | 19.89% |
| QQQ241018C00490000 | 2024-06-26 3:39PM EDT | 490.00 | 16.78 | 16.12 | 16.47 | -0.08 | -0.47% | 144 | 1,575 | 19.36% |
| QQQ241018C00495000 | 2024-06-26 1:33PM EDT | 495.00 | 14.24 | 13.70 | 14.04 | +0.10 | +0.71% | 7 | 1,493 | 18.89% |
| QQQ241018C00500000 | 2024-06-26 4:01PM EDT | 500.00 | 12.02 | 11.72 | 11.86 | -0.13 | -1.07% | 6 | 1,872 | 18.46% |
| QQQ241018C00505000 | 2024-06-26 9:32AM EDT | 505.00 | 10.16 | 9.60 | 9.92 | +1.42 | +16.25% | 2 | 2,241 | 18.08% |
| QQQ241018C00510000 | 2024-06-26 2:38PM EDT | 510.00 | 8.44 | 8.12 | 8.23 | +0.44 | +5.50% | 9 | 723 | 17.74% |
| QQQ241018C00515000 | 2024-06-26 3:20PM EDT | 515.00 | 6.77 | 6.69 | 6.79 | -0.09 | -1.31% | 32 | 1,532 | 17.48% |
| QQQ241018C00520000 | 2024-06-26 11:36AM EDT | 520.00 | 5.73 | 5.47 | 5.56 | +0.33 | +6.11% | 5 | 361 | 17.24% |
| QQQ241018C00525000 | 2024-06-25 3:12PM EDT | 525.00 | 4.61 | 4.28 | 4.53 | 0.00 | - | 3 | 529 | 17.05% |
| QQQ241018C00530000 | 2024-06-26 2:10PM EDT | 530.00 | 3.77 | 3.46 | 3.68 | -0.05 | -1.31% | 12 | 977 | 16.92% |
| QQQ241018C00535000 | 2024-06-26 12:27PM EDT | 535.00 | 3.22 | 2.89 | 2.97 | +0.27 | +9.15% | 4 | 638 | 16.79% |
| QQQ241018C00540000 | 2024-06-26 10:24AM EDT | 540.00 | 2.67 | 2.32 | 2.39 | +0.22 | +8.98% | 2 | 654 | 16.71% |
| QQQ241018C00545000 | 2024-06-26 11:50AM EDT | 545.00 | 2.04 | 1.85 | 1.92 | +0.01 | +0.49% | 5 | 807 | 16.65% |
| QQQ241018C00550000 | 2024-06-26 11:12AM EDT | 550.00 | 1.58 | 1.39 | 1.63 | -0.02 | -1.25% | 40 | 1,922 | 16.84% |
| QQQ241018C00555000 | 2024-06-26 10:39AM EDT | 555.00 | 1.34 | 1.09 | 1.24 | +0.21 | +18.58% | 1 | 3,854 | 16.62% |
| QQQ241018C00560000 | 2024-06-26 3:55PM EDT | 560.00 | 1.04 | 0.94 | 1.00 | -0.03 | -2.80% | 2 | 1,976 | 16.65% |
| QQQ241018C00565000 | 2024-06-26 11:00AM EDT | 565.00 | 0.87 | 0.66 | 0.81 | -0.18 | -17.14% | 2 | 684 | 16.71% |
| QQQ241018C00570000 | 2024-06-26 10:39AM EDT | 570.00 | 0.71 | 0.61 | 0.66 | +0.02 | +2.90% | 2 | 997 | 16.79% |
| QQQ241018C00575000 | 2024-06-26 11:09AM EDT | 575.00 | 0.57 | 0.48 | 0.54 | 0.00 | - | 1 | 905 | 16.88% |
| QQQ241018C00580000 | 2024-06-26 2:42PM EDT | 580.00 | 0.45 | 0.31 | 0.45 | 0.00 | - | 1 | 136 | 17.03% |
| QQQ241018C00585000 | 2024-06-26 3:01PM EDT | 585.00 | 0.37 | 0.31 | 0.37 | -0.21 | -36.21% | 1 | 2 | 17.14% |
| QQQ241018C00590000 | 2024-06-26 2:52PM EDT | 590.00 | 0.31 | 0.11 | 0.47 | -0.19 | -38.00% | 1 | 31 | 18.42% |
| QQQ241018C00595000 | 2024-06-26 3:33PM EDT | 595.00 | 0.26 | 0.22 | 0.27 | -0.19 | -42.22% | 300 | 30 | 17.55% |
| QQQ241018C00600000 | 2024-06-25 9:47AM EDT | 600.00 | 0.23 | 0.10 | 0.23 | +0.01 | +4.55% | 1 | 266 | 17.75% |
| QQQ241018C00605000 | 2024-06-17 11:18AM EDT | 605.00 | 0.24 | 0.00 | 0.55 | 0.00 | - | 10 | 44 | 20.78% |
| QQQ241018C00610000 | 2024-06-12 3:17PM EDT | 610.00 | 0.15 | 0.00 | 0.53 | 0.00 | - | 10 | 30 | 21.25% |
| QQQ241018C00615000 | 2024-05-13 10:10AM EDT | 615.00 | 0.06 | 0.03 | 0.21 | 0.00 | - | 2 | 36 | 19.18% |
| QQQ241018C00620000 | 2024-04-24 10:59AM EDT | 620.00 | 0.07 | 0.03 | 0.08 | 0.00 | - | 2 | 43 | 17.58% |
| QQQ241018C00625000 | 2024-06-20 1:36PM EDT | 625.00 | 0.18 | 0.07 | 0.12 | 0.00 | - | 1 | 46 | 18.92% |
| QQQ241018C00630000 | 2024-06-17 9:58AM EDT | 630.00 | 0.12 | 0.00 | 0.47 | 0.00 | - | 5 | 23 | 23.18% |
| QQQ241018C00635000 | 2024-06-18 10:10AM EDT | 635.00 | 0.12 | 0.00 | 0.27 | 0.00 | - | 1 | 66 | 21.99% |
| QQQ241018C00640000 | 2024-06-05 1:05PM EDT | 640.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 10 | 14 | 19.78% |
| QQQ241018C00645000 | 2024-06-17 2:12PM EDT | 645.00 | 0.08 | 0.03 | 0.08 | 0.00 | - | 21 | 52 | 19.97% |
| QQQ241018C00650000 | 2024-06-25 1:47PM EDT | 650.00 | 0.06 | 0.00 | 0.43 | 0.00 | - | 2 | 12 | 25.07% |
| QQQ241018C00655000 | 2024-06-25 11:43AM EDT | 655.00 | 0.06 | 0.03 | 0.07 | 0.00 | - | 1 | 21 | 20.61% |
| QQQ241018C00660000 | 2024-06-21 9:33AM EDT | 660.00 | 0.06 | 0.00 | 0.13 | 0.00 | - | 1 | 360 | 22.49% |
Options de ventepour18 octobre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241018P00210000 | 2024-06-25 10:34AM EDT | 210.00 | 0.03 | 0.03 | 0.15 | -0.02 | -40.00% | 5 | 1,530 | 54.10% |
| QQQ241018P00215000 | 2024-06-21 10:08AM EDT | 215.00 | 0.08 | 0.03 | 0.16 | 0.00 | - | 2 | 131 | 52.93% |
| QQQ241018P00220000 | 2024-06-21 11:41AM EDT | 220.00 | 0.08 | 0.03 | 0.16 | 0.00 | - | 1 | 226 | 51.56% |
| QQQ241018P00225000 | 2024-06-11 10:26AM EDT | 225.00 | 0.10 | 0.03 | 0.17 | 0.00 | - | 15 | 141 | 50.39% |
| QQQ241018P00230000 | 2024-05-28 4:03PM EDT | 230.00 | 0.09 | 0.03 | 0.09 | 0.00 | - | 2 | 508 | 48.54% |
| QQQ241018P00235000 | 2024-06-21 10:44AM EDT | 235.00 | 0.10 | 0.04 | 0.10 | 0.00 | - | 1 | 25 | 47.75% |
| QQQ241018P00240000 | 2024-06-13 4:13PM EDT | 240.00 | 0.09 | 0.05 | 0.19 | 0.00 | - | 1 | 77 | 49.76% |
| QQQ241018P00245000 | 2024-06-25 11:07AM EDT | 245.00 | 0.11 | 0.06 | 0.12 | 0.00 | - | 5 | 2,791 | 46.00% |
| QQQ241018P00250000 | 2024-06-26 9:42AM EDT | 250.00 | 0.11 | 0.11 | 0.13 | -0.02 | -15.38% | 4 | 814 | 45.07% |
| QQQ241018P00255000 | 2024-05-30 10:17AM EDT | 255.00 | 0.20 | 0.08 | 0.14 | 0.00 | - | 100 | 118 | 44.14% |
| QQQ241018P00260000 | 2024-06-04 2:29PM EDT | 260.00 | 0.14 | 0.10 | 0.31 | -0.05 | -26.32% | 2 | 37 | 47.14% |
| QQQ241018P00265000 | 2024-06-11 12:12PM EDT | 265.00 | 0.19 | 0.11 | 0.31 | 0.00 | - | 20 | 65 | 45.80% |
| QQQ241018P00270000 | 2024-06-25 9:30AM EDT | 270.00 | 0.20 | 0.12 | 0.25 | +0.02 | +11.11% | 10 | 140 | 43.31% |
| QQQ241018P00275000 | 2024-06-20 1:06PM EDT | 275.00 | 0.20 | 0.04 | 0.26 | 0.00 | - | 100 | 222 | 42.24% |
| QQQ241018P00280000 | 2024-06-24 12:07PM EDT | 280.00 | 0.21 | 0.16 | 0.22 | 0.00 | - | 6 | 158 | 40.19% |
| QQQ241018P00285000 | 2024-06-14 10:33AM EDT | 285.00 | 0.26 | 0.18 | 0.24 | 0.00 | - | 3 | 174 | 39.40% |
| QQQ241018P00290000 | 2024-06-26 10:43AM EDT | 290.00 | 0.24 | 0.09 | 0.32 | -0.03 | -11.11% | 4 | 100 | 39.62% |
| QQQ241018P00295000 | 2024-04-30 9:33AM EDT | 295.00 | 0.96 | 0.00 | 0.51 | 0.00 | - | 1 | 27 | 40.97% |
| QQQ241018P00300000 | 2024-06-25 2:25PM EDT | 300.00 | 0.27 | 0.23 | 0.29 | -0.05 | -15.62% | 1 | 348 | 36.74% |
| QQQ241018P00305000 | 2024-06-26 4:04PM EDT | 305.00 | 0.27 | 0.15 | 0.38 | -0.09 | -25.00% | 2 | 2,196 | 36.89% |
| QQQ241018P00310000 | 2024-06-21 10:17AM EDT | 310.00 | 0.36 | 0.18 | 0.41 | -0.03 | -7.69% | 20 | 245 | 36.08% |
| QQQ241018P00315000 | 2024-06-20 12:56PM EDT | 315.00 | 0.44 | 0.21 | 0.44 | 0.00 | - | 27 | 2,822 | 35.25% |
| QQQ241018P00320000 | 2024-06-20 2:16PM EDT | 320.00 | 0.47 | 0.34 | 0.47 | 0.00 | - | 20 | 840 | 34.42% |
| QQQ241018P00325000 | 2024-06-26 12:07PM EDT | 325.00 | 0.40 | 0.28 | 0.51 | -0.09 | -18.37% | 1 | 80 | 33.67% |
| QQQ241018P00330000 | 2024-06-26 10:29AM EDT | 330.00 | 0.47 | 0.42 | 0.55 | -0.05 | -9.62% | 3 | 254 | 32.87% |
| QQQ241018P00335000 | 2024-06-24 9:30AM EDT | 335.00 | 0.52 | 0.46 | 0.52 | -0.07 | -11.86% | 1 | 368 | 31.45% |
| QQQ241018P00340000 | 2024-06-26 9:49AM EDT | 340.00 | 0.55 | 0.51 | 0.56 | -0.04 | -6.78% | 68 | 1,661 | 30.66% |
| QQQ241018P00345000 | 2024-06-26 10:40AM EDT | 345.00 | 0.63 | 0.56 | 0.62 | -0.13 | -17.11% | 1,560 | 325 | 30.01% |
| QQQ241018P00350000 | 2024-06-26 11:50AM EDT | 350.00 | 0.66 | 0.63 | 0.68 | -0.17 | -20.48% | 36 | 926 | 29.32% |
| QQQ241018P00355000 | 2024-06-20 11:26AM EDT | 355.00 | 0.83 | 0.70 | 0.75 | 0.00 | - | 1 | 86 | 28.65% |
| QQQ241018P00360000 | 2024-06-26 2:46PM EDT | 360.00 | 0.79 | 0.77 | 0.83 | -0.16 | -16.84% | 47 | 3,831 | 28.00% |
| QQQ241018P00365000 | 2024-06-26 12:58PM EDT | 365.00 | 0.89 | 0.86 | 0.92 | -0.14 | -13.59% | 20 | 3,531 | 27.36% |
| QQQ241018P00370000 | 2024-06-26 3:20PM EDT | 370.00 | 1.00 | 0.95 | 1.02 | -0.05 | -4.76% | 9 | 5,888 | 26.72% |
| QQQ241018P00375000 | 2024-06-26 12:07PM EDT | 375.00 | 1.09 | 1.07 | 1.13 | -0.20 | -15.50% | 1 | 1,895 | 26.07% |
| QQQ241018P00380000 | 2024-06-26 2:58PM EDT | 380.00 | 1.24 | 1.11 | 1.27 | -0.13 | -9.49% | 116 | 39,473 | 25.50% |
| QQQ241018P00385000 | 2024-06-26 3:11PM EDT | 385.00 | 1.39 | 1.34 | 1.42 | -0.28 | -16.77% | 6 | 201 | 24.90% |
| QQQ241018P00390000 | 2024-06-26 11:52AM EDT | 390.00 | 1.50 | 1.49 | 1.66 | -0.26 | -14.77% | 398 | 22,989 | 24.54% |
| QQQ241018P00395000 | 2024-06-26 1:36PM EDT | 395.00 | 1.70 | 1.72 | 1.77 | -0.30 | -15.00% | 6 | 3,460 | 23.68% |
| QQQ241018P00400000 | 2024-06-26 11:56AM EDT | 400.00 | 1.93 | 1.94 | 2.01 | -0.34 | -14.98% | 50 | 8,767 | 23.16% |
| QQQ241018P00405000 | 2024-06-26 10:39AM EDT | 405.00 | 2.26 | 2.19 | 2.25 | -0.29 | -11.37% | 1 | 488 | 22.55% |
| QQQ241018P00410000 | 2024-06-26 1:37PM EDT | 410.00 | 2.45 | 2.48 | 2.54 | -0.55 | -18.33% | 11 | 2,821 | 22.00% |
| QQQ241018P00415000 | 2024-06-26 11:18AM EDT | 415.00 | 2.88 | 2.81 | 2.87 | -0.42 | -12.73% | 4 | 6,624 | 21.44% |
| QQQ241018P00420000 | 2024-06-26 3:56PM EDT | 420.00 | 3.07 | 3.19 | 3.26 | -0.76 | -19.84% | 63 | 5,324 | 20.91% |
| QQQ241018P00425000 | 2024-06-26 4:01PM EDT | 425.00 | 3.73 | 3.62 | 3.72 | -0.45 | -10.77% | 318 | 1,698 | 20.41% |
| QQQ241018P00430000 | 2024-06-26 3:50PM EDT | 430.00 | 4.06 | 4.12 | 4.20 | -0.99 | -19.60% | 132 | 13,471 | 19.84% |
| QQQ241018P00435000 | 2024-06-26 3:57PM EDT | 435.00 | 4.54 | 4.70 | 4.88 | -0.90 | -16.54% | 144 | 4,849 | 19.47% |
| QQQ241018P00440000 | 2024-06-26 3:45PM EDT | 440.00 | 5.24 | 5.36 | 5.55 | -1.24 | -19.14% | 86 | 24,528 | 18.95% |
| QQQ241018P00445000 | 2024-06-26 3:54PM EDT | 445.00 | 5.95 | 6.12 | 6.20 | -1.42 | -19.27% | 17 | 1,606 | 18.28% |
| QQQ241018P00450000 | 2024-06-26 3:37PM EDT | 450.00 | 6.70 | 6.99 | 7.21 | -1.70 | -20.24% | 124 | 16,903 | 17.93% |
| QQQ241018P00455000 | 2024-06-26 4:01PM EDT | 455.00 | 8.16 | 7.99 | 8.08 | -1.33 | -14.01% | 55 | 12,731 | 17.27% |
| QQQ241018P00460000 | 2024-06-26 4:07PM EDT | 460.00 | 9.00 | 9.14 | 9.37 | -1.82 | -16.82% | 182 | 4,044 | 16.92% |
| QQQ241018P00465000 | 2024-06-26 4:01PM EDT | 465.00 | 10.66 | 10.45 | 10.69 | -1.66 | -13.47% | 5 | 838 | 16.43% |
| QQQ241018P00470000 | 2024-06-26 3:43PM EDT | 470.00 | 11.75 | 11.78 | 12.20 | -2.42 | -17.08% | 61 | 1,964 | 15.95% |
| QQQ241018P00475000 | 2024-06-26 4:12PM EDT | 475.00 | 13.69 | 13.65 | 13.91 | -2.37 | -14.76% | 281 | 1,903 | 15.46% |
| QQQ241018P00480000 | 2024-06-26 4:01PM EDT | 480.00 | 15.45 | 15.56 | 15.85 | -2.39 | -13.40% | 115 | 752 | 14.99% |
| QQQ241018P00485000 | 2024-06-26 3:54PM EDT | 485.00 | 17.22 | 17.56 | 18.03 | -2.45 | -12.46% | 74 | 579 | 14.51% |
| QQQ241018P00490000 | 2024-06-25 2:23PM EDT | 490.00 | 20.60 | 20.15 | 20.49 | -1.26 | -5.76% | 7 | 140 | 14.06% |
| QQQ241018P00495000 | 2024-06-26 12:35PM EDT | 495.00 | 22.38 | 22.53 | 23.34 | -3.43 | -13.29% | 1 | 871 | 13.71% |
| QQQ241018P00500000 | 2024-06-26 10:23AM EDT | 500.00 | 25.24 | 25.54 | 26.38 | -1.97 | -7.24% | 2 | 355 | 13.29% |
| QQQ241018P00505000 | 2024-06-26 11:09AM EDT | 505.00 | 29.40 | 27.51 | 31.09 | -2.91 | -9.01% | 8 | 54 | 14.42% |
| QQQ241018P00510000 | 2024-06-26 3:40PM EDT | 510.00 | 32.49 | 31.37 | 34.90 | -3.75 | -10.35% | 3 | 493 | 14.41% |
| QQQ241018P00515000 | 2024-06-20 11:15AM EDT | 515.00 | 32.78 | 35.17 | 38.88 | 0.00 | - | 6 | 11 | 14.37% |
| QQQ241018P00520000 | 2024-06-25 10:06AM EDT | 520.00 | 41.00 | 39.71 | 43.16 | +0.62 | +1.54% | 28 | 52 | 14.54% |
| QQQ241018P00525000 | 2024-06-26 3:40PM EDT | 525.00 | 45.42 | 44.25 | 48.00 | -3.53 | -7.21% | 3 | 0 | 15.40% |
| QQQ241018P00530000 | 2024-06-14 11:49AM EDT | 530.00 | 53.81 | 49.21 | 53.05 | 0.00 | - | 22 | 0 | 16.54% |
| QQQ241018P00535000 | 2024-06-17 1:17PM EDT | 535.00 | 51.68 | 54.20 | 58.05 | 0.00 | - | 2 | 0 | 17.57% |
| QQQ241018P00540000 | 2024-06-24 3:34PM EDT | 540.00 | 64.11 | 59.21 | 63.05 | 0.00 | - | 30 | 0 | 18.58% |
| QQQ241018P00545000 | 2024-01-31 12:59PM EDT | 545.00 | 125.48 | 99.36 | 99.77 | 0.00 | - | - | 0 | 54.50% |
| QQQ241018P00550000 | 2024-06-24 3:34PM EDT | 550.00 | 73.94 | 69.21 | 73.05 | 0.00 | - | 30 | 4 | 20.51% |
| QQQ241018P00570000 | 2024-05-10 10:23AM EDT | 570.00 | 127.97 | 107.21 | 107.53 | 0.00 | - | - | 0 | 43.42% |
| QQQ241018P00575000 | 2024-02-13 10:59AM EDT | 575.00 | 146.56 | 136.50 | 136.96 | 0.00 | - | 1 | 0 | 69.26% |
| QQQ241018P00585000 | 2024-03-26 1:12PM EDT | 585.00 | 139.24 | 154.75 | 155.92 | 0.00 | - | 4 | 0 | 79.99% |
| QQQ241018P00590000 | 2024-03-26 1:13PM EDT | 590.00 | 144.26 | 159.74 | 160.92 | 0.00 | - | 2 | 0 | 81.18% |
| QQQ241018P00595000 | 2024-06-24 3:45PM EDT | 595.00 | 119.36 | 114.21 | 118.05 | 0.00 | - | 1 | 0 | 28.32% |
| QQQ241018P00600000 | 2024-06-24 3:45PM EDT | 600.00 | 124.42 | 119.21 | 123.05 | 0.00 | - | 1 | 0 | 29.11% |
| QQQ241018P00605000 | 2024-06-24 3:45PM EDT | 605.00 | 129.42 | 124.21 | 128.05 | 0.00 | - | 1 | 0 | 29.90% |
| QQQ241018P00610000 | 2024-06-24 3:45PM EDT | 610.00 | 134.38 | 129.21 | 133.05 | 0.00 | - | 3 | 0 | 30.66% |
| QQQ241018P00615000 | 2024-06-07 2:53PM EDT | 615.00 | 151.57 | 134.21 | 138.05 | 0.00 | - | 4 | 0 | 31.42% |
| QQQ241018P00620000 | 2024-06-06 9:47AM EDT | 620.00 | 156.50 | 139.21 | 143.05 | 0.00 | - | - | 0 | 32.17% |
| QQQ241018P00630000 | 2024-06-13 10:40AM EDT | 630.00 | 153.44 | 149.21 | 153.05 | 0.00 | - | 2 | 0 | 33.63% |
| QQQ241018P00640000 | 2024-06-13 10:39AM EDT | 640.00 | 163.43 | 159.21 | 163.05 | 0.00 | - | 2 | 0 | 35.06% |
| QQQ241018P00650000 | 2024-06-24 3:45PM EDT | 650.00 | 174.40 | 169.21 | 173.05 | 0.00 | - | 1 | 0 | 36.44% |
| QQQ241018P00660000 | 2024-06-13 10:38AM EDT | 660.00 | 183.66 | 179.20 | 183.05 | 0.00 | - | 2 | 0 | 37.79% |
