Marchés français ouverture 4 h 18 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 223,82 -443,25 (-1,12 %) EUR/USD
1,0693 +0,0009 (+0,09 %) HANG SENG
17 793,04 -296,89 (-1,64 %) Bitcoin EUR
57 085,58 -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’achatpour31 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241231C00300000 | 2024-06-21 3:34PM EDT | 300.00 | 188.54 | 185.66 | 189.25 | 0.00 | - | 1 | 6 | 52.33% |
| QQQ241231C00305000 | 2024-06-12 12:26PM EDT | 305.00 | 177.62 | 180.87 | 184.45 | 0.00 | - | 2 | 19 | 51.28% |
| QQQ241231C00310000 | 2024-06-11 3:13PM EDT | 310.00 | 165.60 | 176.36 | 179.68 | 0.00 | - | 2 | 21 | 50.52% |
| QQQ241231C00315000 | 2024-06-20 10:37AM EDT | 315.00 | 178.34 | 171.18 | 174.86 | 0.00 | - | 11 | 14 | 52.37% |
| QQQ241231C00320000 | 2024-06-21 10:39AM EDT | 320.00 | 168.35 | 166.83 | 170.11 | 0.00 | - | 1 | 27 | 51.29% |
| QQQ241231C00325000 | 2024-06-24 10:24AM EDT | 325.00 | 163.66 | 161.65 | 165.31 | 0.00 | - | 1 | 20 | 50.14% |
| QQQ241231C00330000 | 2024-06-05 1:23PM EDT | 330.00 | 141.63 | 156.88 | 160.54 | 0.00 | - | 4 | 12 | 49.03% |
| QQQ241231C00335000 | 2024-06-25 2:22PM EDT | 335.00 | 153.60 | 152.10 | 155.79 | +45.43 | +42.00% | 1 | 11 | 47.96% |
| QQQ241231C00340000 | 2024-06-20 1:32PM EDT | 340.00 | 150.01 | 147.92 | 151.07 | 0.00 | - | 1 | 9 | 46.92% |
| QQQ241231C00345000 | 2024-04-24 12:44PM EDT | 345.00 | 96.11 | 124.52 | 124.97 | 0.00 | - | 3 | 7 | 0.00% |
| QQQ241231C00350000 | 2024-06-20 10:38AM EDT | 350.00 | 145.23 | 138.02 | 141.61 | 0.00 | - | 30 | 318 | 44.82% |
| QQQ241231C00355000 | 2024-06-25 1:12PM EDT | 355.00 | 133.40 | 133.26 | 136.92 | +20.85 | +18.53% | 1 | 113 | 43.81% |
| QQQ241231C00360000 | 2024-06-25 1:08PM EDT | 360.00 | 128.30 | 128.84 | 132.24 | +0.40 | +0.31% | 1 | 46 | 42.81% |
| QQQ241231C00365000 | 2024-06-20 12:33PM EDT | 365.00 | 127.51 | 124.13 | 127.54 | 0.00 | - | 2 | 26 | 41.77% |
| QQQ241231C00369000 | 2024-06-05 3:59PM EDT | 369.00 | 107.30 | 120.60 | 123.82 | 0.00 | - | 1 | 23 | 40.99% |
| QQQ241231C00370000 | 2024-06-21 10:22AM EDT | 370.00 | 121.92 | 119.63 | 122.90 | 0.00 | - | 3 | 69 | 40.81% |
| QQQ241231C00371000 | 2024-06-12 11:35AM EDT | 371.00 | 115.79 | 118.86 | 121.99 | 0.00 | - | 1 | 9 | 40.63% |
| QQQ241231C00372000 | 2024-06-11 2:21PM EDT | 372.00 | 107.27 | 117.71 | 121.04 | 0.00 | - | 2 | 3 | 40.41% |
| QQQ241231C00373000 | 2024-06-14 3:11PM EDT | 373.00 | 117.54 | 117.06 | 120.11 | 0.00 | - | 10 | 15 | 40.21% |
| QQQ241231C00374000 | 2024-05-06 12:13PM EDT | 374.00 | 81.23 | 102.43 | 102.75 | 0.00 | - | - | 10 | 0.00% |
| QQQ241231C00375000 | 2024-06-24 9:33AM EDT | 375.00 | 118.16 | 114.95 | 118.27 | 0.00 | - | 1 | 70 | 39.84% |
| QQQ241231C00376000 | 2024-05-06 12:12PM EDT | 376.00 | 79.54 | 100.63 | 100.95 | 0.00 | - | - | 2 | 0.00% |
| QQQ241231C00377000 | 2024-05-23 1:52PM EDT | 377.00 | 92.83 | 115.78 | 116.33 | 0.00 | - | 2 | 6 | 39.35% |
| QQQ241231C00378000 | 2024-06-20 12:37PM EDT | 378.00 | 115.25 | 112.27 | 115.50 | 0.00 | - | 5 | 15 | 39.26% |
| QQQ241231C00379000 | 2024-05-06 12:42PM EDT | 379.00 | 77.30 | 97.93 | 98.25 | 0.00 | - | 34 | 77 | 0.00% |
| QQQ241231C00380000 | 2024-06-25 3:42PM EDT | 380.00 | 112.25 | 110.45 | 113.66 | -2.22 | -1.94% | 1 | 103 | 38.89% |
| QQQ241231C00381000 | 2024-05-21 1:20PM EDT | 381.00 | 88.91 | 112.70 | 113.15 | 0.00 | - | - | 50 | 39.17% |
| QQQ241231C00382000 | 2024-06-06 12:16PM EDT | 382.00 | 95.30 | 108.62 | 111.83 | 0.00 | - | 2 | 7 | 38.52% |
| QQQ241231C00383000 | 2024-05-21 1:19PM EDT | 383.00 | 87.22 | 110.87 | 111.33 | 0.00 | - | 2 | 56 | 38.81% |
| QQQ241231C00384000 | 2024-05-21 1:19PM EDT | 384.00 | 86.34 | 109.96 | 110.41 | 0.00 | - | 31 | 19 | 38.61% |
| QQQ241231C00385000 | 2024-06-25 3:50PM EDT | 385.00 | 107.35 | 105.85 | 109.09 | -1.28 | -1.18% | 1 | 49 | 37.96% |
| QQQ241231C00386000 | 2024-06-18 10:30AM EDT | 386.00 | 111.58 | 104.94 | 108.18 | 0.00 | - | 4 | 54 | 37.78% |
| QQQ241231C00387000 | 2024-06-21 2:10PM EDT | 387.00 | 106.02 | 104.06 | 107.27 | 0.00 | - | 3 | 12 | 37.60% |
| QQQ241231C00388000 | 2024-05-21 1:11PM EDT | 388.00 | 82.79 | 106.32 | 106.77 | 0.00 | - | 150 | 147 | 37.87% |
| QQQ241231C00389000 | 2024-05-21 1:13PM EDT | 389.00 | 81.97 | 105.42 | 105.87 | 0.00 | - | 42 | 64 | 37.69% |
| QQQ241231C00390000 | 2024-06-17 2:37PM EDT | 390.00 | 109.39 | 101.32 | 104.54 | 0.00 | - | 4 | 153 | 37.04% |
| QQQ241231C00391000 | 2024-06-06 10:08AM EDT | 391.00 | 87.57 | 100.54 | 103.67 | 0.00 | - | 6 | 5 | 36.90% |
| QQQ241231C00392000 | 2024-04-26 11:07AM EDT | 392.00 | 63.14 | 82.26 | 82.69 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ241231C00393000 | 2024-05-14 10:26AM EDT | 393.00 | 70.51 | 97.03 | 97.48 | 0.00 | - | 5 | 13 | 31.56% |
| QQQ241231C00394000 | 2024-06-21 11:57AM EDT | 394.00 | 101.55 | 97.67 | 100.94 | 0.00 | - | 3 | 18 | 36.34% |
| QQQ241231C00395000 | 2024-06-17 9:34AM EDT | 395.00 | 98.06 | 96.79 | 100.04 | 0.00 | - | 18 | 60 | 36.16% |
| QQQ241231C00396000 | 2024-05-22 1:01PM EDT | 396.00 | 77.24 | 98.54 | 99.07 | 0.00 | - | 2 | 111 | 35.91% |
| QQQ241231C00397000 | 2024-04-26 10:45AM EDT | 397.00 | 58.58 | 77.96 | 78.40 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ241231C00398000 | 2024-05-28 2:16PM EDT | 398.00 | 78.20 | 94.18 | 97.34 | 0.00 | - | 2 | 9 | 35.62% |
| QQQ241231C00399000 | 2024-06-17 12:30PM EDT | 399.00 | 94.65 | 92.60 | 96.46 | -2.78 | -2.85% | 1 | 802 | 35.46% |
| QQQ241231C00400000 | 2024-06-26 1:06PM EDT | 400.00 | 94.40 | 91.81 | 95.57 | -0.79 | -0.83% | 3 | 262 | 35.29% |
| QQQ241231C00401000 | 2024-06-12 10:49AM EDT | 401.00 | 88.75 | 90.81 | 94.67 | 0.00 | - | 1 | 5 | 35.11% |
| QQQ241231C00402000 | 2024-06-12 1:14PM EDT | 402.00 | 87.82 | 90.00 | 93.77 | 0.00 | - | 2 | 27 | 34.92% |
| QQQ241231C00403000 | 2024-06-12 2:19PM EDT | 403.00 | 86.86 | 89.03 | 92.89 | 0.00 | - | 2 | 167 | 34.76% |
| QQQ241231C00404000 | 2024-06-10 10:32AM EDT | 404.00 | 76.02 | 88.15 | 92.01 | 0.00 | - | 3 | 10 | 34.59% |
| QQQ241231C00405000 | 2024-06-17 9:39AM EDT | 405.00 | 89.39 | 87.63 | 91.13 | 0.00 | - | 1 | 262 | 34.42% |
| QQQ241231C00406000 | 2024-05-02 11:03AM EDT | 406.00 | 46.18 | 64.23 | 64.75 | 0.00 | - | 12 | 2 | 0.00% |
| QQQ241231C00407000 | 2024-06-06 10:08AM EDT | 407.00 | 73.68 | 85.50 | 89.35 | 0.00 | - | 10 | 9 | 34.07% |
| QQQ241231C00408000 | 2024-06-06 10:07AM EDT | 408.00 | 73.07 | 84.62 | 88.48 | 0.00 | - | 38 | 48 | 33.91% |
| QQQ241231C00409000 | 2024-05-22 1:20PM EDT | 409.00 | 66.73 | 87.02 | 87.55 | 0.00 | - | 1 | 129 | 33.69% |
| QQQ241231C00410000 | 2024-06-21 1:05PM EDT | 410.00 | 86.36 | 82.87 | 86.73 | 0.00 | - | 6 | 217 | 33.57% |
| QQQ241231C00411000 | 2024-03-07 2:44PM EDT | 411.00 | 64.44 | 58.11 | 58.72 | 0.00 | - | 8 | 11 | 0.00% |
| QQQ241231C00412000 | 2024-06-25 2:16PM EDT | 412.00 | 82.90 | 81.78 | 84.97 | +25.17 | +43.60% | 2 | 3 | 33.23% |
| QQQ241231C00413000 | 2024-04-26 10:53AM EDT | 413.00 | 47.46 | 64.61 | 65.04 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ241231C00414000 | 2024-04-24 9:36AM EDT | 414.00 | 45.60 | 63.79 | 64.23 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241231C00415000 | 2024-06-24 2:33PM EDT | 415.00 | 77.00 | 78.89 | 82.38 | 0.00 | - | 2 | 102 | 32.74% |
| QQQ241231C00416000 | 2024-06-20 2:36PM EDT | 416.00 | 81.74 | 77.70 | 81.52 | 0.00 | - | 2 | 11 | 32.58% |
| QQQ241231C00417000 | 2024-05-07 11:17AM EDT | 417.00 | 50.36 | 65.31 | 65.74 | 0.00 | - | 1 | 40 | 15.41% |
| QQQ241231C00418000 | 2024-06-06 10:24AM EDT | 418.00 | 65.10 | 76.14 | 79.81 | 0.00 | - | 2 | 227 | 32.27% |
| QQQ241231C00419000 | 2024-06-06 10:22AM EDT | 419.00 | 63.92 | 75.77 | 78.95 | 0.00 | - | 444 | 226 | 32.10% |
| QQQ241231C00420000 | 2024-06-26 12:21PM EDT | 420.00 | 77.39 | 74.38 | 78.10 | -0.04 | -0.05% | 1 | 207 | 31.95% |
| QQQ241231C00421000 | 2024-06-06 10:21AM EDT | 421.00 | 62.16 | 73.65 | 77.24 | 0.00 | - | 88 | 50 | 31.78% |
| QQQ241231C00422000 | 2024-06-20 9:30AM EDT | 422.00 | 81.00 | 72.57 | 76.40 | 0.00 | - | 2 | 23 | 31.63% |
| QQQ241231C00423000 | 2024-06-06 10:22AM EDT | 423.00 | 60.88 | 71.88 | 75.55 | 0.00 | - | 6 | 16 | 31.47% |
| QQQ241231C00424000 | 2024-06-07 11:04AM EDT | 424.00 | 59.75 | 71.17 | 74.70 | 0.00 | - | 2 | 65 | 31.31% |
| QQQ241231C00425000 | 2024-06-12 2:54PM EDT | 425.00 | 67.06 | 70.75 | 73.86 | 0.00 | - | 1 | 110 | 31.16% |
| QQQ241231C00426000 | 2024-06-12 3:32PM EDT | 426.00 | 65.73 | 69.19 | 73.03 | 0.00 | - | 3 | 17 | 31.01% |
| QQQ241231C00427000 | 2024-06-21 9:51AM EDT | 427.00 | 70.41 | 68.47 | 72.19 | 0.00 | - | 5 | 91 | 30.85% |
| QQQ241231C00428000 | 2024-05-09 3:53PM EDT | 428.00 | 41.32 | 55.76 | 56.12 | 0.00 | - | 2 | 188 | 15.27% |
| QQQ241231C00429000 | 2024-05-07 9:53AM EDT | 429.00 | 41.14 | 55.77 | 56.19 | 0.00 | - | 1 | 9 | 16.42% |
| QQQ241231C00430000 | 2024-06-21 11:21AM EDT | 430.00 | 70.05 | 66.62 | 69.67 | 0.00 | - | 2 | 89 | 30.37% |
| QQQ241231C00431000 | 2024-06-21 11:21AM EDT | 431.00 | 69.20 | 65.22 | 68.87 | 0.00 | - | 2 | 40 | 30.24% |
| QQQ241231C00432000 | 2024-05-31 3:26PM EDT | 432.00 | 41.88 | 64.33 | 68.05 | 0.00 | - | 1 | 111 | 30.09% |
| QQQ241231C00433000 | 2024-06-20 2:10PM EDT | 433.00 | 68.11 | 63.51 | 67.23 | 0.00 | - | 2 | 26 | 29.94% |
| QQQ241231C00434000 | 2024-05-14 11:52AM EDT | 434.00 | 39.18 | 61.76 | 62.18 | 0.00 | - | 4 | 19 | 26.09% |
| QQQ241231C00435000 | 2024-06-24 10:56AM EDT | 435.00 | 62.40 | 61.78 | 65.60 | 0.00 | - | 1 | 115 | 29.65% |
| QQQ241231C00436000 | 2024-06-20 12:29PM EDT | 436.00 | 65.55 | 61.70 | 64.78 | 0.00 | - | 3 | 35 | 29.49% |
| QQQ241231C00437000 | 2024-06-07 3:00PM EDT | 437.00 | 49.19 | 60.86 | 63.97 | 0.00 | - | 2 | 68 | 29.35% |
| QQQ241231C00438000 | 2024-06-13 9:37AM EDT | 438.00 | 60.00 | 59.33 | 63.18 | 0.00 | - | 1 | 50 | 29.22% |
| QQQ241231C00439000 | 2024-06-26 4:00PM EDT | 439.00 | 61.27 | 58.52 | 62.38 | +13.53 | +28.34% | 1 | 27 | 29.07% |
| QQQ241231C00440000 | 2024-06-26 4:00PM EDT | 440.00 | 60.52 | 58.51 | 61.58 | +0.93 | +1.56% | 1 | 179 | 28.93% |
| QQQ241231C00441000 | 2024-06-14 9:59AM EDT | 441.00 | 57.90 | 57.25 | 60.78 | 0.00 | - | 5 | 27 | 28.78% |
| QQQ241231C00442000 | 2024-06-05 2:49PM EDT | 442.00 | 45.64 | 56.31 | 59.99 | 0.00 | - | 1 | 31 | 28.64% |
| QQQ241231C00443000 | 2024-05-30 4:07PM EDT | 443.00 | 37.12 | 55.37 | 59.21 | 0.00 | - | 1 | 21 | 28.50% |
| QQQ241231C00444000 | 2024-06-17 3:48PM EDT | 444.00 | 62.02 | 54.63 | 58.42 | 0.00 | - | 1 | 34 | 28.36% |
| QQQ241231C00445000 | 2024-06-26 3:29PM EDT | 445.00 | 56.04 | 55.24 | 56.19 | -0.02 | -0.04% | 2 | 211 | 27.03% |
| QQQ241231C00446000 | 2024-06-21 9:30AM EDT | 446.00 | 56.64 | 54.29 | 55.75 | 0.00 | - | 3 | 34 | 27.18% |
| QQQ241231C00447000 | 2024-06-25 3:58PM EDT | 447.00 | 54.65 | 53.34 | 54.99 | 0.00 | - | 26 | 50 | 27.06% |
| QQQ241231C00448000 | 2024-06-17 3:50PM EDT | 448.00 | 59.10 | 52.75 | 54.23 | 0.00 | - | 1 | 44 | 26.93% |
| QQQ241231C00449000 | 2024-06-24 11:58AM EDT | 449.00 | 52.28 | 51.81 | 53.46 | 0.00 | - | 2 | 57 | 26.80% |
| QQQ241231C00450000 | 2024-06-26 12:21PM EDT | 450.00 | 53.08 | 51.41 | 52.37 | +3.30 | +6.63% | 1 | 848 | 26.40% |
| QQQ241231C00451000 | 2024-06-24 2:25PM EDT | 451.00 | 48.14 | 50.45 | 51.95 | 0.00 | - | 1 | 58 | 26.54% |
| QQQ241231C00455000 | 2024-06-26 3:09PM EDT | 455.00 | 48.19 | 47.65 | 48.63 | +2.44 | +5.33% | 2 | 135 | 25.77% |
| QQQ241231C00460000 | 2024-06-26 10:39AM EDT | 460.00 | 45.35 | 44.02 | 45.00 | +0.85 | +1.91% | 11 | 655 | 25.17% |
| QQQ241231C00465000 | 2024-06-26 1:13PM EDT | 465.00 | 41.68 | 40.50 | 41.49 | +0.68 | +1.66% | 2 | 527 | 24.59% |
| QQQ241231C00470000 | 2024-06-24 2:09PM EDT | 470.00 | 35.54 | 37.12 | 38.10 | 0.00 | - | 339 | 221 | 24.02% |
| QQQ241231C00475000 | 2024-06-26 11:01AM EDT | 475.00 | 34.97 | 33.85 | 34.85 | +1.02 | +3.00% | 2 | 114 | 23.49% |
| QQQ241231C00480000 | 2024-06-26 4:01PM EDT | 480.00 | 31.06 | 30.93 | 31.73 | -0.56 | -1.77% | 14 | 292 | 22.96% |
| QQQ241231C00485000 | 2024-06-26 12:42PM EDT | 485.00 | 28.98 | 27.93 | 28.77 | +0.62 | +2.19% | 8 | 170 | 22.47% |
| QQQ241231C00490000 | 2024-06-26 2:58PM EDT | 490.00 | 25.74 | 25.10 | 25.97 | -0.36 | -1.38% | 25 | 350 | 22.00% |
| QQQ241231C00491000 | 2024-06-25 1:36PM EDT | 491.00 | 24.45 | 24.67 | 25.20 | 0.00 | - | 5 | 256 | 21.75% |
| QQQ241231C00492000 | 2024-06-26 3:58PM EDT | 492.00 | 25.41 | 24.12 | 24.67 | +1.51 | +6.32% | 2 | 4 | 21.66% |
| QQQ241231C00493000 | 2024-06-26 3:58PM EDT | 493.00 | 24.89 | 23.60 | 24.33 | -0.19 | -0.76% | 1 | 86 | 21.71% |
| QQQ241231C00494000 | 2024-06-17 3:50PM EDT | 494.00 | 27.43 | 23.06 | 23.81 | 0.00 | - | 2 | 8 | 21.62% |
| QQQ241231C00495000 | 2024-06-26 2:31PM EDT | 495.00 | 23.31 | 22.56 | 23.11 | -0.18 | -0.77% | 2 | 221 | 21.40% |
| QQQ241231C00496000 | 2024-06-24 10:17AM EDT | 496.00 | 22.94 | 22.04 | 22.79 | 0.00 | - | 2 | 6 | 21.45% |
| QQQ241231C00497000 | 2024-06-24 10:17AM EDT | 497.00 | 22.43 | 21.54 | 22.30 | 0.00 | - | 2 | 2 | 21.37% |
| QQQ241231C00498000 | 2024-06-24 10:17AM EDT | 498.00 | 22.16 | 21.05 | 21.80 | 0.00 | - | 2 | 1 | 21.28% |
| QQQ241231C00499000 | 2024-06-18 4:02PM EDT | 499.00 | 24.46 | 20.56 | 21.31 | 0.00 | - | 1 | 82 | 21.20% |
| QQQ241231C00500000 | 2024-06-26 4:01PM EDT | 500.00 | 20.09 | 20.15 | 20.64 | -0.46 | -2.24% | 3 | 528 | 20.98% |
| QQQ241231C00501000 | 2024-06-24 10:16AM EDT | 501.00 | 20.59 | 19.66 | 20.36 | 0.00 | - | 2 | 8 | 21.04% |
| QQQ241231C00502000 | 2024-06-07 2:48PM EDT | 502.00 | 13.02 | 19.13 | 19.89 | 0.00 | - | 2 | 86 | 20.96% |
| QQQ241231C00503000 | 2024-06-24 9:58AM EDT | 503.00 | 19.55 | 18.73 | 19.43 | 0.00 | - | 67 | 68 | 20.88% |
| QQQ241231C00504000 | 2024-06-17 10:26AM EDT | 504.00 | 18.85 | 18.21 | 18.98 | 0.00 | - | 29 | 33 | 20.80% |
| QQQ241231C00505000 | 2024-06-26 2:28PM EDT | 505.00 | 18.45 | 17.85 | 18.34 | -0.50 | -2.64% | 1 | 331 | 20.58% |
| QQQ241231C00506000 | 2024-06-25 2:02PM EDT | 506.00 | 17.71 | 17.32 | 18.09 | 0.00 | - | 16 | 11 | 20.65% |
| QQQ241231C00508000 | 2024-05-02 10:03AM EDT | 508.00 | 4.49 | 7.13 | 7.43 | 0.00 | - | 1 | 3 | 12.70% |
| QQQ241231C00510000 | 2024-06-26 2:48PM EDT | 510.00 | 16.35 | 15.73 | 16.24 | +0.52 | +3.28% | 1 | 646 | 20.22% |
| QQQ241231C00511000 | 2024-05-30 3:49PM EDT | 511.00 | 7.03 | 15.20 | 16.02 | 0.00 | - | 1 | 2 | 20.30% |
| QQQ241231C00512000 | 2024-06-21 11:11AM EDT | 512.00 | 16.50 | 14.75 | 15.64 | 0.00 | - | 1 | 7 | 20.24% |
| QQQ241231C00513000 | 2024-05-17 2:22PM EDT | 513.00 | 7.19 | 14.95 | 15.20 | 0.00 | - | 1 | 0 | 20.13% |
| QQQ241231C00514000 | 2024-06-20 9:46AM EDT | 514.00 | 18.13 | 13.98 | 14.86 | 0.00 | - | 1 | 14 | 20.10% |
| QQQ241231C00515000 | 2024-06-24 9:30AM EDT | 515.00 | 14.60 | 13.61 | 14.50 | 0.00 | - | 2 | 49 | 20.04% |
| QQQ241231C00520000 | 2024-06-26 4:01PM EDT | 520.00 | 12.19 | 12.09 | 12.55 | -0.34 | -2.71% | 3 | 246 | 19.59% |
| QQQ241231C00525000 | 2024-06-24 1:38PM EDT | 525.00 | 10.15 | 10.51 | 10.96 | 0.00 | - | 104 | 338 | 19.30% |
| QQQ241231C00530000 | 2024-06-25 11:05AM EDT | 530.00 | 9.21 | 9.01 | 9.55 | 0.00 | - | 1 | 661 | 19.07% |
| QQQ241231C00535000 | 2024-06-24 9:42AM EDT | 535.00 | 8.32 | 7.88 | 8.28 | 0.00 | - | 1 | 313 | 18.84% |
| QQQ241231C00540000 | 2024-06-25 10:01AM EDT | 540.00 | 6.78 | 6.77 | 7.16 | 0.00 | - | 5 | 213 | 18.64% |
| QQQ241231C00545000 | 2024-06-26 11:06AM EDT | 545.00 | 6.17 | 5.80 | 6.18 | +0.18 | +3.01% | 2 | 989 | 18.47% |
| QQQ241231C00550000 | 2024-06-24 10:02AM EDT | 550.00 | 5.70 | 4.97 | 5.32 | 0.00 | - | 1 | 222 | 18.32% |
| QQQ241231C00555000 | 2024-06-25 1:07PM EDT | 555.00 | 4.29 | 4.19 | 4.72 | 0.00 | - | 63 | 58 | 18.38% |
| QQQ241231C00560000 | 2024-06-25 11:09AM EDT | 560.00 | 3.84 | 3.61 | 3.93 | 0.00 | - | 3 | 189 | 18.10% |
| QQQ241231C00565000 | 2024-06-25 3:15PM EDT | 565.00 | 3.29 | 3.07 | 3.37 | +0.27 | +8.94% | 1 | 117 | 18.02% |
| QQQ241231C00570000 | 2024-06-24 2:28PM EDT | 570.00 | 2.52 | 2.59 | 2.90 | 0.00 | - | 60 | 289 | 17.97% |
| QQQ241231C00575000 | 2024-06-25 10:27AM EDT | 575.00 | 2.37 | 2.16 | 2.50 | +0.14 | +6.28% | 1 | 610 | 17.94% |
| QQQ241231C00580000 | 2024-06-24 1:39PM EDT | 580.00 | 1.99 | 1.80 | 2.26 | 0.00 | - | 1 | 6 | 18.13% |
| QQQ241231C00590000 | 2024-06-24 2:51PM EDT | 590.00 | 1.43 | 1.31 | 1.60 | 0.00 | - | 8 | 335 | 17.93% |
| QQQ241231C00595000 | 2024-06-24 2:56PM EDT | 595.00 | 1.20 | 1.06 | 1.46 | 0.00 | - | 48 | 58 | 18.15% |
Options de ventepour31 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241231P00300000 | 2024-06-20 10:25AM EDT | 300.00 | 0.74 | 0.55 | 0.87 | -0.07 | -8.64% | 1 | 300 | 33.56% |
| QQQ241231P00305000 | 2024-06-26 11:39AM EDT | 305.00 | 0.85 | 0.62 | 0.94 | -0.05 | -5.56% | 1 | 542 | 32.94% |
| QQQ241231P00310000 | 2024-06-24 9:30AM EDT | 310.00 | 1.05 | 0.69 | 1.01 | 0.00 | - | 19 | 600 | 32.30% |
| QQQ241231P00315000 | 2024-06-26 9:31AM EDT | 315.00 | 1.03 | 0.90 | 1.03 | -0.04 | -3.74% | 2 | 117 | 31.37% |
| QQQ241231P00320000 | 2024-06-24 3:56PM EDT | 320.00 | 1.16 | 0.85 | 1.12 | 0.00 | - | 41 | 530 | 30.81% |
| QQQ241231P00325000 | 2024-06-12 1:12PM EDT | 325.00 | 1.11 | 0.95 | 1.21 | 0.00 | - | 2 | 142 | 30.21% |
| QQQ241231P00330000 | 2024-06-25 11:56AM EDT | 330.00 | 1.30 | 1.08 | 1.32 | -0.07 | -5.11% | 1 | 250 | 29.67% |
| QQQ241231P00335000 | 2024-06-03 10:25AM EDT | 335.00 | 1.34 | 1.16 | 1.43 | -0.66 | -33.00% | 1 | 201 | 29.09% |
| QQQ241231P00340000 | 2024-06-17 1:17PM EDT | 340.00 | 1.55 | 1.29 | 1.61 | 0.00 | - | 1 | 245 | 28.74% |
| QQQ241231P00345000 | 2024-06-25 9:30AM EDT | 345.00 | 1.70 | 1.45 | 1.69 | -0.11 | -6.08% | 4 | 55 | 27.99% |
| QQQ241231P00350000 | 2024-06-26 2:49PM EDT | 350.00 | 1.74 | 1.60 | 1.85 | -0.18 | -9.37% | 45 | 480 | 27.48% |
| QQQ241231P00355000 | 2024-06-24 10:01AM EDT | 355.00 | 2.04 | 1.74 | 2.01 | 0.00 | - | 3 | 92 | 26.94% |
| QQQ241231P00360000 | 2024-06-26 3:01PM EDT | 360.00 | 2.11 | 1.93 | 2.20 | -0.13 | -5.80% | 2 | 207 | 26.44% |
| QQQ241231P00365000 | 2024-06-24 1:08PM EDT | 365.00 | 2.53 | 2.13 | 2.40 | 0.00 | - | 1 | 103 | 25.92% |
| QQQ241231P00369000 | 2024-06-24 1:08PM EDT | 369.00 | 2.72 | 2.25 | 2.58 | 0.00 | - | 1 | 56 | 25.53% |
| QQQ241231P00370000 | 2024-06-24 2:45PM EDT | 370.00 | 2.79 | 2.35 | 2.62 | 0.00 | - | 10 | 181 | 25.41% |
| QQQ241231P00371000 | 2024-06-05 12:51PM EDT | 371.00 | 3.51 | 2.34 | 2.67 | 0.00 | - | 1 | 9 | 25.32% |
| QQQ241231P00372000 | 2024-03-28 10:20AM EDT | 372.00 | 7.41 | 7.85 | 8.11 | 0.00 | - | 3 | 3 | 34.44% |
| QQQ241231P00373000 | 2024-06-18 11:27AM EDT | 373.00 | 2.74 | 2.44 | 2.77 | 0.00 | - | 1 | 5 | 25.12% |
| QQQ241231P00374000 | 2024-03-28 2:57PM EDT | 374.00 | 7.54 | 8.14 | 8.41 | 0.00 | - | 1 | 6 | 34.35% |
| QQQ241231P00375000 | 2024-06-25 11:49AM EDT | 375.00 | 2.86 | 2.59 | 2.87 | -0.18 | -5.92% | 4 | 384 | 24.92% |
| QQQ241231P00377000 | 2024-06-24 3:56PM EDT | 377.00 | 3.25 | 2.64 | 2.98 | 0.00 | - | 1 | 13 | 24.73% |
| QQQ241231P00378000 | 2024-06-13 10:44AM EDT | 378.00 | 3.06 | 2.70 | 3.03 | 0.00 | - | 1 | 16 | 24.63% |
| QQQ241231P00379000 | 2024-05-16 10:57AM EDT | 379.00 | 4.67 | 3.12 | 3.28 | 0.00 | - | 50 | 55 | 24.92% |
| QQQ241231P00380000 | 2024-06-24 12:58PM EDT | 380.00 | 3.29 | 2.86 | 3.15 | 0.00 | - | 1 | 414 | 24.45% |
| QQQ241231P00381000 | 2024-05-30 11:16AM EDT | 381.00 | 5.28 | 2.88 | 3.21 | 0.00 | - | 5 | 12 | 24.35% |
| QQQ241231P00383000 | 2024-03-25 9:42AM EDT | 383.00 | 9.27 | 10.31 | 10.68 | 0.00 | - | 1 | 3 | 34.94% |
| QQQ241231P00384000 | 2024-06-24 3:59PM EDT | 384.00 | 3.77 | 3.10 | 3.39 | 0.00 | - | 7 | 750 | 24.06% |
| QQQ241231P00385000 | 2024-06-21 10:02AM EDT | 385.00 | 3.66 | 3.10 | 3.45 | 0.00 | - | 1 | 87 | 23.96% |
| QQQ241231P00386000 | 2024-06-12 10:26AM EDT | 386.00 | 3.43 | 3.16 | 3.51 | 0.00 | - | 13 | 39 | 23.86% |
| QQQ241231P00387000 | 2024-06-05 9:58AM EDT | 387.00 | 5.16 | 3.23 | 3.58 | 0.00 | - | 5 | 12 | 23.77% |
| QQQ241231P00388000 | 2024-06-12 10:06AM EDT | 388.00 | 3.64 | 3.29 | 3.65 | 0.00 | - | 2 | 33 | 23.68% |
| QQQ241231P00389000 | 2024-06-26 3:21PM EDT | 389.00 | 3.60 | 3.41 | 3.71 | -0.05 | -1.37% | 13 | 21 | 23.57% |
| QQQ241231P00390000 | 2024-06-26 3:21PM EDT | 390.00 | 3.69 | 3.49 | 3.78 | -0.36 | -8.89% | 13 | 161 | 23.48% |
| QQQ241231P00391000 | 2024-06-24 2:43PM EDT | 391.00 | 4.15 | 3.50 | 3.85 | 0.00 | - | 1 | 4 | 23.38% |
| QQQ241231P00392000 | 2024-05-21 12:34PM EDT | 392.00 | 5.92 | 3.94 | 4.09 | 0.00 | - | 1 | 9 | 23.57% |
| QQQ241231P00393000 | 2024-05-16 10:01AM EDT | 393.00 | 6.24 | 4.06 | 4.21 | 0.00 | - | 2 | 3 | 23.55% |
| QQQ241231P00394000 | 2024-05-30 3:43PM EDT | 394.00 | 6.89 | 3.71 | 4.07 | 0.00 | - | 1 | 4 | 23.10% |
| QQQ241231P00395000 | 2024-06-26 4:06PM EDT | 395.00 | 4.00 | 3.85 | 4.15 | -0.40 | -9.09% | 5 | 92 | 23.01% |
| QQQ241231P00396000 | 2024-06-26 10:27AM EDT | 396.00 | 4.16 | 3.92 | 4.23 | -0.21 | -4.81% | 1 | 11 | 22.92% |
| QQQ241231P00397000 | 2024-06-14 1:35PM EDT | 397.00 | 4.46 | 3.94 | 4.31 | 0.00 | - | 38 | 40 | 22.82% |
| QQQ241231P00398000 | 2024-06-13 1:17PM EDT | 398.00 | 4.52 | 4.02 | 4.39 | 0.00 | - | 6 | 15 | 22.73% |
| QQQ241231P00399000 | 2024-06-26 11:02AM EDT | 399.00 | 4.45 | 4.16 | 4.47 | -0.16 | -3.47% | 4 | 105 | 22.63% |
| QQQ241231P00400000 | 2024-06-26 4:06PM EDT | 400.00 | 4.39 | 4.24 | 4.56 | -0.43 | -8.92% | 7 | 1,579 | 22.55% |
| QQQ241231P00401000 | 2024-06-25 10:23AM EDT | 401.00 | 4.88 | 4.32 | 4.64 | +0.05 | +1.04% | 20 | 297 | 22.45% |
| QQQ241231P00402000 | 2024-06-25 12:09PM EDT | 402.00 | 4.77 | 4.35 | 4.73 | -10.34 | -68.43% | 2 | 55 | 22.36% |
| QQQ241231P00403000 | 2024-06-18 10:42AM EDT | 403.00 | 4.60 | 4.50 | 4.81 | -0.02 | -0.43% | 2 | 207 | 22.25% |
| QQQ241231P00404000 | 2024-06-14 2:46PM EDT | 404.00 | 5.09 | 4.53 | 4.91 | 0.00 | - | 25 | 33 | 22.17% |
| QQQ241231P00405000 | 2024-06-21 12:59PM EDT | 405.00 | 5.19 | 4.68 | 4.99 | 0.00 | - | 212 | 584 | 22.06% |
| QQQ241231P00406000 | 2024-06-14 2:50PM EDT | 406.00 | 5.29 | 4.72 | 5.10 | 0.00 | - | 48 | 71 | 21.99% |
| QQQ241231P00407000 | 2024-06-17 12:30PM EDT | 407.00 | 5.13 | 4.82 | 5.19 | +0.13 | +2.60% | 2 | 70 | 21.89% |
| QQQ241231P00408000 | 2024-06-21 3:43PM EDT | 408.00 | 5.47 | 4.90 | 5.29 | 0.00 | - | 1 | 22 | 21.80% |
| QQQ241231P00409000 | 2024-06-14 1:25PM EDT | 409.00 | 5.61 | 5.00 | 5.51 | 0.00 | - | 12 | 18 | 21.87% |
| QQQ241231P00410000 | 2024-06-26 3:59PM EDT | 410.00 | 5.21 | 5.16 | 5.48 | -0.72 | -12.14% | 1 | 186 | 21.60% |
| QQQ241231P00411000 | 2024-05-24 3:26PM EDT | 411.00 | 8.29 | 5.59 | 5.80 | 0.00 | - | 13 | 52 | 21.78% |
| QQQ241231P00412000 | 2024-06-12 10:24AM EDT | 412.00 | 5.74 | 5.31 | 5.83 | 0.00 | - | 1 | 14 | 21.59% |
| QQQ241231P00413000 | 2024-06-17 9:54AM EDT | 413.00 | 6.08 | 5.41 | 5.94 | 0.00 | - | 35 | 71 | 21.50% |
| QQQ241231P00414000 | 2024-06-14 2:55PM EDT | 414.00 | 6.09 | 5.52 | 6.03 | 0.00 | - | 22 | 26 | 21.38% |
| QQQ241231P00415000 | 2024-06-24 9:30AM EDT | 415.00 | 6.34 | 5.69 | 6.02 | 0.00 | - | 2 | 190 | 21.13% |
| QQQ241231P00416000 | 2024-06-14 11:20AM EDT | 416.00 | 6.48 | 5.75 | 6.26 | 0.00 | - | 1 | 74 | 21.20% |
| QQQ241231P00417000 | 2024-06-14 3:00PM EDT | 417.00 | 6.46 | 5.86 | 6.40 | 0.00 | - | 2 | 56 | 21.13% |
| QQQ241231P00418000 | 2024-06-12 10:42AM EDT | 418.00 | 6.46 | 5.98 | 6.52 | 0.00 | - | 1 | 30 | 21.04% |
| QQQ241231P00419000 | 2024-05-03 9:41AM EDT | 419.00 | 16.70 | 10.66 | 11.00 | 0.00 | - | 1 | 21 | 25.71% |
| QQQ241231P00420000 | 2024-06-26 11:06AM EDT | 420.00 | 6.58 | 6.29 | 6.72 | -0.47 | -6.67% | 2 | 1,094 | 20.80% |
| QQQ241231P00421000 | 2024-06-17 12:30PM EDT | 421.00 | 6.51 | 6.35 | 6.89 | 0.00 | - | 8 | 40 | 20.76% |
| QQQ241231P00422000 | 2024-06-14 2:54PM EDT | 422.00 | 7.09 | 6.47 | 7.03 | 0.00 | - | 9 | 39 | 20.67% |
| QQQ241231P00423000 | 2024-06-12 9:36AM EDT | 423.00 | 7.60 | 6.60 | 7.16 | 0.00 | - | 3 | 37 | 20.58% |
| QQQ241231P00424000 | 2024-06-25 1:05PM EDT | 424.00 | 7.59 | 6.80 | 7.24 | 0.00 | - | 2 | 124 | 20.43% |
| QQQ241231P00425000 | 2024-06-26 3:37PM EDT | 425.00 | 7.07 | 6.94 | 7.38 | -0.65 | -8.42% | 13 | 141 | 20.34% |
| QQQ241231P00426000 | 2024-06-14 1:21PM EDT | 426.00 | 7.64 | 7.01 | 7.55 | 0.00 | - | 1 | 27 | 20.28% |
| QQQ241231P00427000 | 2024-06-26 3:37PM EDT | 427.00 | 7.38 | 7.23 | 7.65 | -0.45 | -5.75% | 2 | 99 | 20.14% |
| QQQ241231P00428000 | 2024-06-18 9:33AM EDT | 428.00 | 7.08 | 7.37 | 7.82 | 0.00 | - | 1 | 169 | 20.08% |
| QQQ241231P00429000 | 2024-06-13 9:38AM EDT | 429.00 | 7.73 | 7.44 | 8.01 | 0.00 | - | 1 | 74 | 20.03% |
| QQQ241231P00430000 | 2024-06-26 4:05PM EDT | 430.00 | 7.82 | 7.67 | 8.08 | -0.67 | -7.89% | 14 | 912 | 19.85% |
| QQQ241231P00431000 | 2024-06-14 11:18AM EDT | 431.00 | 8.66 | 7.74 | 8.21 | 0.00 | - | 5 | 42 | 19.74% |
| QQQ241231P00432000 | 2024-06-26 11:09AM EDT | 432.00 | 8.33 | 7.97 | 8.42 | -0.32 | -3.70% | 17 | 12 | 19.70% |
| QQQ241231P00433000 | 2024-06-25 11:37AM EDT | 433.00 | 8.59 | 8.06 | 8.62 | 0.00 | - | 1 | 28 | 19.65% |
| QQQ241231P00434000 | 2024-06-20 1:17PM EDT | 434.00 | 8.65 | 8.22 | 8.70 | 0.00 | - | 1 | 44 | 19.47% |
| QQQ241231P00435000 | 2024-06-26 1:45PM EDT | 435.00 | 8.66 | 8.47 | 8.88 | -0.76 | -8.07% | 14 | 523 | 19.40% |
| QQQ241231P00436000 | 2024-06-26 1:45PM EDT | 436.00 | 8.81 | 8.63 | 9.08 | +0.70 | +8.63% | 2 | 38 | 19.34% |
| QQQ241231P00437000 | 2024-06-17 12:53PM EDT | 437.00 | 8.66 | 8.72 | 9.30 | 0.00 | - | 1 | 61 | 19.29% |
| QQQ241231P00438000 | 2024-06-24 10:58AM EDT | 438.00 | 9.80 | 8.98 | 9.41 | 0.00 | - | 1 | 113 | 19.14% |
| QQQ241231P00439000 | 2024-06-18 1:05PM EDT | 439.00 | 8.79 | 9.07 | 9.65 | 0.00 | - | 2 | 54 | 19.10% |
| QQQ241231P00440000 | 2024-06-26 3:17PM EDT | 440.00 | 9.65 | 9.34 | 9.77 | +0.05 | +0.52% | 5 | 294 | 18.95% |
| QQQ241231P00441000 | 2024-06-17 2:44PM EDT | 441.00 | 8.98 | 9.44 | 10.02 | 0.00 | - | 6 | 53 | 18.92% |
| QQQ241231P00442000 | 2024-06-17 2:52PM EDT | 442.00 | 9.10 | 9.72 | 10.16 | 0.00 | - | 2 | 128 | 18.78% |
| QQQ241231P00443000 | 2024-06-24 1:34PM EDT | 443.00 | 11.15 | 9.82 | 10.41 | 0.00 | - | 2 | 49 | 18.74% |
| QQQ241231P00444000 | 2024-06-24 11:01AM EDT | 444.00 | 11.00 | 10.02 | 10.62 | 0.00 | - | 11 | 34 | 18.66% |
| QQQ241231P00445000 | 2024-06-26 11:06AM EDT | 445.00 | 10.63 | 10.31 | 10.76 | -1.35 | -11.27% | 3 | 80 | 18.51% |
| QQQ241231P00446000 | 2024-06-12 10:22AM EDT | 446.00 | 11.27 | 10.52 | 10.96 | 0.00 | - | 13 | 97 | 18.42% |
| QQQ241231P00447000 | 2024-05-31 11:36AM EDT | 447.00 | 21.31 | 10.64 | 11.23 | 0.00 | - | 5 | 57 | 18.38% |
| QQQ241231P00448000 | 2024-06-25 11:07AM EDT | 448.00 | 11.72 | 10.85 | 11.45 | 0.00 | - | 3 | 82 | 18.30% |
| QQQ241231P00449000 | 2024-06-14 2:54PM EDT | 449.00 | 11.82 | 11.07 | 11.68 | 0.00 | - | 2 | 60 | 18.22% |
| QQQ241231P00450000 | 2024-06-26 11:20AM EDT | 450.00 | 11.66 | 11.40 | 11.85 | -0.01 | -0.09% | 1 | 457 | 18.08% |
| QQQ241231P00451000 | 2024-06-21 2:15PM EDT | 451.00 | 12.25 | 11.52 | 12.14 | 0.00 | - | 1 | 74 | 18.04% |
| QQQ241231P00455000 | 2024-06-26 10:27AM EDT | 455.00 | 12.88 | 12.58 | 13.03 | -0.92 | -6.67% | 3 | 444 | 17.63% |
| QQQ241231P00460000 | 2024-06-26 11:20AM EDT | 460.00 | 14.18 | 13.89 | 14.35 | -1.82 | -11.37% | 1 | 422 | 17.20% |
| QQQ241231P00465000 | 2024-06-25 1:46PM EDT | 465.00 | 16.01 | 15.33 | 15.90 | 0.00 | - | 1 | 140 | 16.84% |
| QQQ241231P00470000 | 2024-06-26 2:47PM EDT | 470.00 | 16.93 | 16.90 | 17.47 | -1.60 | -8.63% | 39 | 293 | 16.39% |
| QQQ241231P00475000 | 2024-06-25 12:44PM EDT | 475.00 | 18.39 | 18.63 | 19.12 | -1.26 | -6.41% | 5 | 146 | 15.88% |
| QQQ241231P00480000 | 2024-06-26 1:04PM EDT | 480.00 | 20.71 | 20.52 | 21.05 | -1.16 | -5.30% | 14 | 307 | 15.46% |
| QQQ241231P00485000 | 2024-06-26 1:21PM EDT | 485.00 | 22.95 | 22.60 | 23.14 | -0.74 | -3.12% | 2 | 102 | 15.03% |
| QQQ241231P00490000 | 2024-06-26 3:58PM EDT | 490.00 | 24.36 | 24.87 | 25.54 | -1.81 | -6.92% | 2 | 31 | 14.68% |
| QQQ241231P00491000 | 2024-06-26 3:58PM EDT | 491.00 | 24.81 | 25.33 | 26.01 | -2.49 | -9.12% | 1 | 5 | 14.58% |
| QQQ241231P00492000 | 2024-06-18 9:42AM EDT | 492.00 | 23.99 | 25.64 | 26.48 | 0.00 | - | 8 | 5 | 14.48% |
| QQQ241231P00493000 | 2024-06-24 10:38AM EDT | 493.00 | 27.42 | 26.13 | 26.97 | 0.00 | - | 2 | 2 | 14.39% |
| QQQ241231P00494000 | 2024-06-20 10:02AM EDT | 494.00 | 24.67 | 26.63 | 27.50 | 0.00 | - | 2 | 7 | 14.32% |
| QQQ241231P00495000 | 2024-06-20 11:19AM EDT | 495.00 | 25.36 | 27.14 | 28.01 | 0.00 | - | 1 | 57 | 14.23% |
| QQQ241231P00496000 | 2024-06-24 2:27PM EDT | 496.00 | 30.58 | 27.65 | 28.49 | 0.00 | - | 2 | 5 | 14.11% |
| QQQ241231P00497000 | 2024-06-24 2:27PM EDT | 497.00 | 31.17 | 28.18 | 29.05 | 0.00 | - | 2 | 2 | 14.05% |
| QQQ241231P00498000 | 2024-06-26 3:37PM EDT | 498.00 | 28.80 | 28.85 | 29.59 | -10.30 | -26.34% | 2 | 1 | 13.96% |
| QQQ241231P00499000 | 2024-06-25 1:10PM EDT | 499.00 | 31.10 | 29.26 | 30.13 | 0.00 | - | 1 | 2 | 13.86% |
| QQQ241231P00500000 | 2024-06-26 9:45AM EDT | 500.00 | 30.45 | 29.81 | 30.78 | +0.23 | +0.76% | 1 | 80 | 13.85% |
| QQQ241231P00501000 | 2024-06-06 11:00AM EDT | 501.00 | 40.75 | 30.37 | 31.30 | 0.00 | - | 10 | 6 | 13.72% |
| QQQ241231P00502000 | 2024-06-12 2:58PM EDT | 502.00 | 33.85 | 30.94 | 31.86 | 0.00 | - | 4 | 6 | 13.63% |
| QQQ241231P00503000 | 2024-06-24 3:26PM EDT | 503.00 | 34.01 | 31.07 | 32.57 | 0.00 | - | 3 | 2 | 13.64% |
| QQQ241231P00504000 | 2024-06-24 3:26PM EDT | 504.00 | 34.67 | 31.65 | 33.52 | 0.00 | - | 3 | 3 | 13.84% |
| QQQ241231P00505000 | 2024-06-26 3:20PM EDT | 505.00 | 33.25 | 32.63 | 33.67 | -2.06 | -5.83% | 162 | 60 | 13.39% |
| QQQ241231P00506000 | 2024-06-25 10:09AM EDT | 506.00 | 35.22 | 32.85 | 34.36 | 0.00 | - | 3 | 9 | 13.36% |
| QQQ241231P00507000 | 2024-06-12 2:59PM EDT | 507.00 | 37.03 | 33.47 | 35.19 | 0.00 | - | 2 | 2 | 13.45% |
| QQQ241231P00508000 | 2024-06-13 2:57PM EDT | 508.00 | 36.43 | 34.09 | 35.62 | 0.00 | - | 2 | 1 | 13.20% |
| QQQ241231P00509000 | 2024-06-13 2:58PM EDT | 509.00 | 37.08 | 34.71 | 36.26 | 0.00 | - | 6 | 3 | 13.11% |
| QQQ241231P00510000 | 2024-06-25 3:27PM EDT | 510.00 | 36.36 | 35.35 | 36.90 | 0.00 | - | 2 | 13 | 13.02% |
| QQQ241231P00511000 | 2024-03-14 12:10PM EDT | 511.00 | 72.89 | 72.14 | 72.87 | 0.00 | - | 6 | 0 | 39.78% |
| QQQ241231P00512000 | 2024-03-14 12:48PM EDT | 512.00 | 73.52 | 73.13 | 73.88 | 0.00 | - | 2 | 0 | 40.05% |
| QQQ241231P00513000 | 2024-03-14 11:59AM EDT | 513.00 | 73.52 | 74.13 | 74.87 | 0.00 | - | 1 | 0 | 40.30% |
| QQQ241231P00514000 | 2024-06-21 2:51PM EDT | 514.00 | 39.21 | 38.01 | 40.06 | 0.00 | - | 10 | 17 | 13.10% |
| QQQ241231P00515000 | 2024-06-21 2:49PM EDT | 515.00 | 39.79 | 37.87 | 41.40 | 0.00 | - | 4 | 13 | 13.61% |
| QQQ241231P00520000 | 2024-06-21 2:51PM EDT | 520.00 | 43.55 | 41.52 | 44.99 | 0.00 | - | 72 | 36 | 13.25% |
| QQQ241231P00525000 | 2024-06-21 2:51PM EDT | 525.00 | 47.38 | 45.44 | 49.29 | 0.00 | - | 20 | 28 | 13.45% |
| QQQ241231P00530000 | 2024-06-24 9:48AM EDT | 530.00 | 53.50 | 49.63 | 53.47 | 0.00 | - | 1 | 49 | 13.39% |
| QQQ241231P00535000 | 2024-06-24 12:19PM EDT | 535.00 | 57.45 | 54.22 | 58.10 | 0.00 | - | 18 | 19 | 13.76% |
| QQQ241231P00545000 | 2024-06-25 4:13PM EDT | 545.00 | 65.62 | 64.21 | 67.69 | +0.51 | +0.78% | 1 | 1 | 14.75% |
| QQQ241231P00550000 | 2024-06-21 9:40AM EDT | 550.00 | 70.04 | 69.21 | 72.99 | 0.00 | - | 1 | 0 | 15.91% |
| QQQ241231P00575000 | 2024-03-22 10:44AM EDT | 575.00 | 130.21 | 160.00 | 160.76 | 0.00 | - | 10 | 0 | 71.43% |
