Marchés français ouverture 4 h 14 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 257,67 -409,40 (-1,03 %) EUR/USD
1,0694 +0,0010 (+0,10 %) HANG SENG
17 775,23 -314,70 (-1,74 %) Bitcoin EUR
56 957,36 -1 150,49 (-1,98 %)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250321C00210000 | 2024-06-03 3:19PM EDT | 210.00 | 248.95 | 275.08 | 279.00 | 0.00 | - | 8 | 4 | 68.93% |
| QQQ250321C00220000 | 2024-05-14 10:59AM EDT | 220.00 | 232.36 | 263.46 | 264.28 | 0.00 | - | 1 | 1 | 56.55% |
| QQQ250321C00230000 | 2024-06-12 12:31PM EDT | 230.00 | 252.36 | 255.99 | 259.50 | 0.00 | - | 1 | 1 | 63.97% |
| QQQ250321C00250000 | 2024-06-25 1:16PM EDT | 250.00 | 236.90 | 236.94 | 240.50 | +19.35 | +8.89% | 1 | 2 | 59.78% |
| QQQ250321C00255000 | 2024-04-18 3:55PM EDT | 255.00 | 180.72 | 206.35 | 206.97 | 0.00 | - | - | 1 | 0.00% |
| QQQ250321C00260000 | 2024-03-26 1:52PM EDT | 260.00 | 198.50 | 180.40 | 183.23 | 0.00 | - | 4 | 4 | 0.00% |
| QQQ250321C00265000 | 2024-04-08 11:32AM EDT | 265.00 | 189.56 | 185.64 | 186.03 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250321C00270000 | 2024-05-23 3:52PM EDT | 270.00 | 194.69 | 220.35 | 221.14 | 0.00 | - | 2 | 1 | 57.46% |
| QQQ250321C00275000 | 2024-06-12 12:45PM EDT | 275.00 | 209.88 | 213.01 | 217.00 | 0.00 | - | 2 | 2 | 54.77% |
| QQQ250321C00280000 | 2024-06-12 12:45PM EDT | 280.00 | 205.19 | 208.23 | 212.00 | 0.00 | - | - | 2 | 53.54% |
| QQQ250321C00285000 | 2024-05-01 9:59AM EDT | 285.00 | 151.67 | 177.76 | 178.47 | 0.00 | - | - | 1 | 0.00% |
| QQQ250321C00290000 | 2024-06-17 10:14AM EDT | 290.00 | 200.87 | 199.02 | 203.00 | 0.00 | - | 1 | 1 | 52.16% |
| QQQ250321C00300000 | 2024-06-20 10:10AM EDT | 300.00 | 196.37 | 189.61 | 193.50 | 0.00 | - | 2 | 13 | 50.21% |
| QQQ250321C00305000 | 2024-06-13 10:11AM EDT | 305.00 | 184.09 | 184.63 | 188.50 | 0.00 | - | 1 | 2 | 51.52% |
| QQQ250321C00310000 | 2024-06-25 3:58PM EDT | 310.00 | 182.08 | 180.24 | 184.00 | -0.05 | -0.03% | 1 | 17 | 50.78% |
| QQQ250321C00315000 | 2024-04-15 9:33AM EDT | 315.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250321C00320000 | 2024-06-24 12:16PM EDT | 320.00 | 170.90 | 170.57 | 174.50 | 0.00 | - | 1 | 2 | 48.67% |
| QQQ250321C00325000 | 2024-06-11 3:33PM EDT | 325.00 | 155.52 | 166.04 | 170.00 | 0.00 | - | 10 | 16 | 47.91% |
| QQQ250321C00330000 | 2024-06-18 9:49AM EDT | 330.00 | 168.40 | 161.60 | 165.50 | 0.00 | - | 1 | 28 | 47.15% |
| QQQ250321C00335000 | 2024-06-25 1:32PM EDT | 335.00 | 157.28 | 157.07 | 161.00 | -6.97 | -4.24% | 2 | 7 | 46.37% |
| QQQ250321C00340000 | 2024-06-05 11:02AM EDT | 340.00 | 135.50 | 152.46 | 156.00 | 0.00 | - | 10 | 26 | 45.04% |
| QQQ250321C00345000 | 2024-05-13 10:18AM EDT | 345.00 | 116.28 | 143.51 | 144.38 | 0.00 | - | 2 | 27 | 35.97% |
| QQQ250321C00350000 | 2024-06-25 1:33PM EDT | 350.00 | 143.25 | 143.02 | 147.00 | +2.05 | +1.45% | 1 | 26 | 43.46% |
| QQQ250321C00355000 | 2024-06-24 2:30PM EDT | 355.00 | 136.34 | 138.22 | 142.50 | 0.00 | - | 2 | 52 | 42.65% |
| QQQ250321C00360000 | 2024-06-24 2:30PM EDT | 360.00 | 131.78 | 134.18 | 138.00 | 0.00 | - | 4 | 18 | 41.84% |
| QQQ250321C00365000 | 2024-06-24 2:30PM EDT | 365.00 | 127.36 | 129.77 | 133.50 | 0.00 | - | 64 | 66 | 41.02% |
| QQQ250321C00370000 | 2024-06-25 9:52AM EDT | 370.00 | 124.08 | 125.32 | 129.00 | +1.26 | +1.03% | 10 | 67 | 40.18% |
| QQQ250321C00375000 | 2024-06-24 2:41PM EDT | 375.00 | 118.80 | 120.80 | 124.50 | 0.00 | - | 16 | 21 | 39.34% |
| QQQ250321C00380000 | 2024-06-24 2:29PM EDT | 380.00 | 114.01 | 115.69 | 120.00 | 0.00 | - | 2 | 36 | 38.48% |
| QQQ250321C00385000 | 2024-06-17 3:46PM EDT | 385.00 | 119.57 | 111.55 | 115.50 | 0.00 | - | 2 | 14 | 37.62% |
| QQQ250321C00390000 | 2024-06-25 9:52AM EDT | 390.00 | 106.54 | 107.15 | 111.50 | -3.54 | -3.22% | 10 | 61 | 37.16% |
| QQQ250321C00395000 | 2024-06-20 2:32PM EDT | 395.00 | 107.38 | 102.52 | 107.00 | 0.00 | - | 6 | 61 | 36.27% |
| QQQ250321C00400000 | 2024-06-25 9:58AM EDT | 400.00 | 98.11 | 98.53 | 102.50 | -3.48 | -3.43% | 13 | 281 | 35.36% |
| QQQ250321C00405000 | 2024-06-24 12:08PM EDT | 405.00 | 95.05 | 94.32 | 98.50 | 0.00 | - | 1 | 381 | 34.84% |
| QQQ250321C00410000 | 2024-06-20 1:06PM EDT | 410.00 | 93.30 | 90.05 | 94.00 | 0.00 | - | 3 | 136 | 33.90% |
| QQQ250321C00415000 | 2024-06-24 12:16PM EDT | 415.00 | 86.70 | 86.08 | 90.00 | 0.00 | - | 38 | 261 | 33.32% |
| QQQ250321C00420000 | 2024-06-26 4:08PM EDT | 420.00 | 84.00 | 81.88 | 86.00 | +4.00 | +5.00% | 2 | 1,118 | 32.72% |
| QQQ250321C00425000 | 2024-06-21 2:04PM EDT | 425.00 | 80.04 | 77.59 | 81.97 | 0.00 | - | 1 | 1,137 | 32.07% |
| QQQ250321C00430000 | 2024-06-26 4:08PM EDT | 430.00 | 76.00 | 73.60 | 78.00 | +4.00 | +5.56% | 2 | 192 | 31.43% |
| QQQ250321C00431000 | 2024-05-07 12:05PM EDT | 431.00 | 48.28 | 61.85 | 62.42 | 0.00 | - | 20 | 13 | 20.46% |
| QQQ250321C00432000 | 2024-05-22 10:55AM EDT | 432.00 | 56.97 | 75.09 | 75.79 | 0.00 | - | 10 | 16 | 30.73% |
| QQQ250321C00433000 | 2024-06-17 2:03PM EDT | 433.00 | 79.27 | 71.23 | 75.50 | 0.00 | - | 3 | 17 | 30.95% |
| QQQ250321C00434000 | 2024-06-06 9:52AM EDT | 434.00 | 60.05 | 70.44 | 74.91 | 0.00 | - | 20 | 105 | 30.96% |
| QQQ250321C00435000 | 2024-06-24 12:03PM EDT | 435.00 | 71.03 | 69.79 | 74.00 | 0.00 | - | 1 | 417 | 30.74% |
| QQQ250321C00436000 | 2024-05-31 9:30AM EDT | 436.00 | 55.28 | 68.94 | 73.00 | 0.00 | - | 2 | 2 | 30.46% |
| QQQ250321C00437000 | 2024-05-31 10:48AM EDT | 437.00 | 45.60 | 68.11 | 72.50 | 0.00 | - | 1 | 27 | 30.52% |
| QQQ250321C00438000 | 2024-06-17 1:57PM EDT | 438.00 | 74.87 | 67.37 | 71.50 | 0.00 | - | 1 | 70 | 30.24% |
| QQQ250321C00439000 | 2024-05-23 3:15PM EDT | 439.00 | 48.78 | 69.64 | 70.33 | 0.00 | - | 17 | 85 | 29.85% |
| QQQ250321C00440000 | 2024-06-25 12:52PM EDT | 440.00 | 67.66 | 65.76 | 70.00 | +0.59 | +0.88% | 6 | 1,724 | 30.02% |
| QQQ250321C00441000 | 2024-06-03 11:31AM EDT | 441.00 | 46.75 | 65.10 | 69.50 | 0.00 | - | 1 | 21 | 30.08% |
| QQQ250321C00442000 | 2024-06-17 2:01PM EDT | 442.00 | 71.97 | 64.39 | 68.50 | 0.00 | - | 2 | 17 | 29.79% |
| QQQ250321C00443000 | 2024-06-13 2:00PM EDT | 443.00 | 62.51 | 63.63 | 67.82 | 0.00 | - | 3 | 123 | 29.72% |
| QQQ250321C00444000 | 2024-06-21 9:56AM EDT | 444.00 | 64.85 | 62.80 | 67.00 | 0.00 | - | 1 | 105 | 29.56% |
| QQQ250321C00445000 | 2024-06-24 10:49AM EDT | 445.00 | 62.13 | 62.64 | 65.54 | 0.00 | - | 40 | 306 | 28.96% |
| QQQ250321C00446000 | 2024-05-31 11:33AM EDT | 446.00 | 39.26 | 61.89 | 64.77 | 0.00 | - | 3 | 297 | 28.83% |
| QQQ250321C00447000 | 2024-06-24 1:44PM EDT | 447.00 | 60.08 | 60.49 | 64.84 | 0.00 | - | 2 | 98 | 29.26% |
| QQQ250321C00448000 | 2024-06-24 10:15AM EDT | 448.00 | 62.46 | 59.76 | 64.00 | 0.00 | - | 2 | 51 | 29.07% |
| QQQ250321C00449000 | 2024-06-20 1:43PM EDT | 449.00 | 62.31 | 59.12 | 63.44 | 0.00 | - | 1 | 33 | 29.07% |
| QQQ250321C00450000 | 2024-06-26 1:15PM EDT | 450.00 | 61.00 | 58.92 | 61.89 | +3.25 | +5.63% | 1 | 3,167 | 28.42% |
| QQQ250321C00455000 | 2024-06-25 9:50AM EDT | 455.00 | 54.92 | 55.29 | 58.30 | -1.03 | -1.84% | 2 | 859 | 27.88% |
| QQQ250321C00460000 | 2024-06-26 3:33PM EDT | 460.00 | 53.78 | 51.75 | 54.78 | +2.91 | +5.72% | 122 | 8,857 | 27.33% |
| QQQ250321C00465000 | 2024-06-26 10:24AM EDT | 465.00 | 51.06 | 48.32 | 51.30 | -0.03 | -0.06% | 1 | 2,305 | 26.77% |
| QQQ250321C00470000 | 2024-06-24 2:35PM EDT | 470.00 | 46.13 | 44.99 | 47.68 | +2.34 | +5.34% | 1 | 2,222 | 26.08% |
| QQQ250321C00475000 | 2024-06-26 10:47AM EDT | 475.00 | 44.29 | 41.76 | 44.55 | +2.81 | +6.77% | 126 | 1,799 | 25.65% |
| QQQ250321C00480000 | 2024-06-26 4:01PM EDT | 480.00 | 40.02 | 39.62 | 40.62 | +1.40 | +3.63% | 201 | 1,040 | 24.67% |
| QQQ250321C00485000 | 2024-06-26 11:58AM EDT | 485.00 | 38.15 | 36.15 | 37.59 | +2.84 | +8.04% | 2 | 847 | 24.19% |
| QQQ250321C00490000 | 2024-06-25 12:09PM EDT | 490.00 | 34.49 | 33.48 | 34.71 | -1.04 | -2.93% | 31 | 1,271 | 23.75% |
| QQQ250321C00495000 | 2024-06-25 3:29PM EDT | 495.00 | 31.95 | 30.96 | 31.96 | +0.89 | +2.87% | 2 | 1,066 | 23.33% |
| QQQ250321C00500000 | 2024-06-26 3:48PM EDT | 500.00 | 29.21 | 27.94 | 29.52 | +2.68 | +10.10% | 5 | 3,616 | 23.03% |
| QQQ250321C00505000 | 2024-06-26 3:33PM EDT | 505.00 | 26.84 | 25.54 | 27.11 | +2.15 | +8.71% | 139 | 656 | 22.69% |
| QQQ250321C00510000 | 2024-06-26 2:34PM EDT | 510.00 | 24.32 | 23.53 | 24.81 | +1.86 | +8.28% | 28 | 2,485 | 22.36% |
| QQQ250321C00515000 | 2024-06-26 2:37PM EDT | 515.00 | 22.01 | 21.72 | 21.89 | +1.43 | +6.95% | 20 | 1,178 | 21.56% |
| QQQ250321C00520000 | 2024-06-25 3:09PM EDT | 520.00 | 19.69 | 19.66 | 19.82 | -0.31 | -1.55% | 72 | 2,069 | 21.23% |
| QQQ250321C00525000 | 2024-06-26 3:42PM EDT | 525.00 | 18.15 | 16.98 | 18.51 | +2.02 | +12.52% | 322 | 1,980 | 21.32% |
| QQQ250321C00530000 | 2024-06-26 3:33PM EDT | 530.00 | 16.18 | 15.94 | 16.73 | +0.12 | +0.75% | 55 | 187 | 21.04% |
| QQQ250321C00535000 | 2024-06-24 11:00AM EDT | 535.00 | 14.54 | 13.20 | 15.08 | +0.17 | +1.18% | 5 | 733 | 20.78% |
| QQQ250321C00540000 | 2024-06-26 3:02PM EDT | 540.00 | 12.85 | 12.64 | 13.14 | +1.18 | +10.11% | 23 | 1,287 | 20.23% |
| QQQ250321C00545000 | 2024-06-24 11:49AM EDT | 545.00 | 11.52 | 11.04 | 11.77 | 0.00 | - | 66 | 644 | 20.01% |
| QQQ250321C00550000 | 2024-06-26 4:02PM EDT | 550.00 | 10.26 | 9.86 | 10.51 | +0.93 | +9.97% | 34 | 1,127 | 19.80% |
| QQQ250321C00555000 | 2024-06-26 3:39PM EDT | 555.00 | 9.28 | 9.05 | 9.37 | +0.15 | +1.64% | 1 | 1,705 | 19.61% |
| QQQ250321C00560000 | 2024-06-24 2:11PM EDT | 560.00 | 7.49 | 7.64 | 8.15 | 0.00 | - | 2 | 554 | 19.28% |
| QQQ250321C00565000 | 2024-06-25 3:36PM EDT | 565.00 | 7.27 | 7.12 | 7.43 | +0.56 | +8.35% | 1 | 698 | 19.30% |
| QQQ250321C00570000 | 2024-06-24 3:23PM EDT | 570.00 | 6.05 | 6.30 | 6.41 | 0.00 | - | 2 | 1,213 | 18.98% |
| QQQ250321C00575000 | 2024-06-24 3:00PM EDT | 575.00 | 5.35 | 5.28 | 5.67 | 0.00 | - | 3 | 1,307 | 18.85% |
| QQQ250321C00580000 | 2024-06-25 2:37PM EDT | 580.00 | 5.00 | 4.44 | 5.02 | 0.00 | - | 8 | 746 | 18.75% |
| QQQ250321C00585000 | 2024-06-25 2:26PM EDT | 585.00 | 4.44 | 3.89 | 5.02 | +0.36 | +8.82% | 3 | 152 | 19.32% |
| QQQ250321C00590000 | 2024-06-24 3:02PM EDT | 590.00 | 3.74 | 3.32 | 4.37 | 0.00 | - | 96 | 267 | 19.13% |
| QQQ250321C00595000 | 2024-06-24 1:44PM EDT | 595.00 | 3.20 | 2.99 | 3.91 | 0.00 | - | 4 | 189 | 19.10% |
| QQQ250321C00600000 | 2024-06-26 9:30AM EDT | 600.00 | 3.10 | 2.12 | 3.51 | +0.34 | +12.32% | 1 | 133 | 19.08% |
| QQQ250321C00605000 | 2024-06-24 4:04PM EDT | 605.00 | 2.42 | 2.24 | 2.71 | 0.00 | - | 1 | 198 | 18.41% |
| QQQ250321C00610000 | 2024-06-21 1:42PM EDT | 610.00 | 2.61 | 2.32 | 2.41 | 0.00 | - | 3 | 83 | 18.40% |
| QQQ250321C00615000 | 2024-06-26 12:11PM EDT | 615.00 | 2.21 | 2.04 | 2.13 | -0.58 | -20.79% | 5 | 97 | 18.36% |
| QQQ250321C00620000 | 2024-06-20 9:38AM EDT | 620.00 | 2.48 | 1.80 | 1.89 | 0.00 | - | 2 | 15 | 18.35% |
| QQQ250321C00625000 | 2024-06-24 9:36AM EDT | 625.00 | 1.75 | 1.59 | 2.26 | 0.00 | - | 1 | 14 | 19.51% |
| QQQ250321C00630000 | 2024-06-25 10:00AM EDT | 630.00 | 1.44 | 0.96 | 2.07 | -0.14 | -8.86% | 3 | 197 | 19.60% |
| QQQ250321C00635000 | 2024-06-18 3:02PM EDT | 635.00 | 1.69 | 1.24 | 1.31 | 0.00 | - | 31 | 32 | 18.33% |
| QQQ250321C00640000 | 2024-06-18 3:27PM EDT | 640.00 | 1.51 | 1.10 | 1.16 | 0.00 | - | 46 | 54 | 18.33% |
| QQQ250321C00645000 | 2024-06-18 3:49PM EDT | 645.00 | 1.34 | 0.97 | 1.04 | 0.00 | - | 41 | 66 | 18.37% |
| QQQ250321C00650000 | 2024-06-25 9:52AM EDT | 650.00 | 0.87 | 0.86 | 0.92 | -0.18 | -17.14% | 10 | 267 | 18.37% |
| QQQ250321C00655000 | 2024-06-25 2:39PM EDT | 655.00 | 0.80 | 0.37 | 0.83 | -0.12 | -13.04% | 1 | 5 | 18.44% |
| QQQ250321C00660000 | 2024-06-21 1:23PM EDT | 660.00 | 0.79 | 0.68 | 0.74 | 0.00 | - | 125 | 79 | 18.46% |
| QQQ250321C00670000 | 2024-06-24 9:49AM EDT | 670.00 | 0.61 | 0.54 | 0.60 | 0.00 | - | 21 | 295 | 18.58% |
| QQQ250321C00680000 | 2024-06-24 2:53PM EDT | 680.00 | 0.45 | 0.43 | 0.49 | 0.00 | - | 9 | 31 | 18.71% |
| QQQ250321C00685000 | 2024-06-25 10:03AM EDT | 685.00 | 0.44 | 0.38 | 0.78 | -0.18 | -29.03% | 1 | 4 | 20.39% |
| QQQ250321C00690000 | 2024-06-26 9:30AM EDT | 690.00 | 0.39 | 0.34 | 0.57 | -0.08 | -17.02% | 3 | 10 | 19.79% |
| QQQ250321C00695000 | 2024-06-20 1:36PM EDT | 695.00 | 0.46 | 0.02 | 0.53 | 0.00 | - | 16 | 18 | 19.90% |
| QQQ250321C00700000 | 2024-06-21 12:15PM EDT | 700.00 | 0.33 | 0.01 | 0.50 | 0.00 | - | 1 | 1 | 20.06% |
| QQQ250321C00710000 | 2024-06-25 9:50AM EDT | 710.00 | 0.24 | 0.23 | 0.28 | -0.21 | -46.67% | 3 | 3 | 19.19% |
| QQQ250321C00715000 | 2024-06-26 3:09PM EDT | 715.00 | 0.23 | 0.03 | 0.26 | -0.04 | -14.81% | 5 | 108 | 19.31% |
Options de ventepour21 mars 2025
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250321P00210000 | 2024-06-25 11:35AM EDT | 210.00 | 0.32 | 0.00 | 0.39 | -0.05 | -13.51% | 3 | 91 | 41.68% |
| QQQ250321P00215000 | 2024-05-24 9:30AM EDT | 215.00 | 0.54 | 0.24 | 0.47 | 0.00 | - | 1 | 20 | 41.58% |
| QQQ250321P00220000 | 2024-06-26 3:59PM EDT | 220.00 | 0.38 | 0.34 | 0.81 | -0.08 | -17.39% | 8 | 1,283 | 43.73% |
| QQQ250321P00225000 | 2024-05-28 11:33AM EDT | 225.00 | 0.48 | 0.00 | 1.15 | 0.00 | - | 5 | 41 | 44.95% |
| QQQ250321P00230000 | 2024-04-26 9:53AM EDT | 230.00 | 0.95 | 0.41 | 0.64 | 0.00 | - | 1 | 11 | 40.04% |
| QQQ250321P00235000 | 2024-06-07 1:02PM EDT | 235.00 | 0.52 | 0.45 | 1.44 | 0.00 | - | 3 | 6 | 44.24% |
| QQQ250321P00240000 | 2024-05-16 12:18PM EDT | 240.00 | 0.62 | 0.43 | 0.63 | 0.00 | - | 2 | 11 | 37.84% |
| QQQ250321P00245000 | 2024-06-24 10:44AM EDT | 245.00 | 0.61 | 0.53 | 0.61 | 0.00 | - | 2 | 15 | 36.65% |
| QQQ250321P00250000 | 2024-06-25 11:58AM EDT | 250.00 | 0.62 | 0.58 | 0.65 | -0.08 | -11.43% | 5 | 69 | 35.97% |
| QQQ250321P00255000 | 2024-05-28 11:27AM EDT | 255.00 | 0.80 | 0.63 | 1.50 | 0.00 | - | 2 | 9 | 40.00% |
| QQQ250321P00260000 | 2024-06-12 11:35AM EDT | 260.00 | 0.75 | 0.68 | 0.75 | 0.00 | - | 10 | 27 | 34.75% |
| QQQ250321P00265000 | 2024-06-04 10:23AM EDT | 265.00 | 1.09 | 0.75 | 0.82 | 0.00 | - | 1 | 7 | 34.25% |
| QQQ250321P00270000 | 2024-06-14 11:28AM EDT | 270.00 | 1.00 | 0.24 | 2.35 | 0.00 | - | 10 | 20 | 40.04% |
| QQQ250321P00275000 | 2024-05-21 12:58PM EDT | 275.00 | 1.12 | 0.86 | 1.06 | 0.00 | - | 1 | 35 | 33.70% |
| QQQ250321P00280000 | 2024-06-25 12:42PM EDT | 280.00 | 1.05 | 0.96 | 1.03 | -0.01 | -0.94% | 25 | 219 | 32.59% |
| QQQ250321P00285000 | 2024-06-12 11:35AM EDT | 285.00 | 1.08 | 1.02 | 1.11 | 0.00 | - | 10 | 33 | 32.04% |
| QQQ250321P00290000 | 2024-06-24 10:01AM EDT | 290.00 | 1.25 | 0.95 | 1.39 | 0.00 | - | 4 | 3,445 | 32.35% |
| QQQ250321P00295000 | 2024-06-24 1:49PM EDT | 295.00 | 1.32 | 1.22 | 1.30 | 0.00 | - | 1 | 9 | 31.02% |
| QQQ250321P00300000 | 2024-06-26 9:57AM EDT | 300.00 | 1.38 | 1.33 | 1.38 | -0.09 | -6.12% | 10 | 615 | 30.41% |
| QQQ250321P00305000 | 2024-06-21 1:14PM EDT | 305.00 | 1.56 | 1.44 | 1.51 | 0.00 | - | 3 | 11 | 29.98% |
| QQQ250321P00310000 | 2024-06-24 9:32AM EDT | 310.00 | 1.74 | 1.55 | 1.65 | 0.00 | - | 1 | 628 | 29.55% |
| QQQ250321P00315000 | 2024-06-24 2:46PM EDT | 315.00 | 1.84 | 1.69 | 1.76 | 0.00 | - | 2 | 56 | 28.99% |
| QQQ250321P00320000 | 2024-06-26 2:33PM EDT | 320.00 | 1.86 | 1.35 | 2.33 | -0.16 | -7.92% | 1 | 2,877 | 29.72% |
| QQQ250321P00325000 | 2024-06-24 3:25PM EDT | 325.00 | 2.14 | 1.99 | 2.06 | 0.00 | - | 3 | 259 | 28.04% |
| QQQ250321P00330000 | 2024-06-20 2:12PM EDT | 330.00 | 2.21 | 1.45 | 2.23 | 0.00 | - | 1 | 727 | 27.57% |
| QQQ250321P00335000 | 2024-06-26 3:01PM EDT | 335.00 | 2.40 | 2.35 | 2.42 | -0.10 | -4.00% | 1 | 595 | 27.13% |
| QQQ250321P00340000 | 2024-06-24 12:58PM EDT | 340.00 | 2.71 | 2.55 | 2.62 | 0.00 | - | 462 | 10,152 | 26.68% |
| QQQ250321P00345000 | 2024-06-24 2:56PM EDT | 345.00 | 2.98 | 2.76 | 2.83 | 0.00 | - | 8 | 697 | 26.22% |
| QQQ250321P00350000 | 2024-06-26 12:12PM EDT | 350.00 | 3.00 | 2.50 | 3.07 | -0.19 | -5.96% | 2 | 10,536 | 25.78% |
| QQQ250321P00355000 | 2024-06-12 12:39PM EDT | 355.00 | 3.34 | 3.23 | 3.32 | 0.00 | - | 3 | 396 | 25.33% |
| QQQ250321P00360000 | 2024-06-21 1:56PM EDT | 360.00 | 3.79 | 3.06 | 4.17 | 0.00 | - | 7 | 4,151 | 25.88% |
| QQQ250321P00365000 | 2024-06-26 12:52PM EDT | 365.00 | 3.87 | 3.81 | 3.91 | -0.15 | -3.73% | 2 | 295 | 24.49% |
| QQQ250321P00370000 | 2024-06-26 11:42AM EDT | 370.00 | 4.22 | 4.13 | 4.23 | -0.32 | -7.05% | 4 | 6,812 | 24.06% |
| QQQ250321P00375000 | 2024-06-24 9:34AM EDT | 375.00 | 4.80 | 3.97 | 5.03 | 0.00 | - | 1 | 151 | 24.28% |
| QQQ250321P00380000 | 2024-06-26 3:39PM EDT | 380.00 | 4.86 | 4.09 | 4.97 | -0.39 | -7.43% | 1,506 | 2,856 | 23.22% |
| QQQ250321P00385000 | 2024-06-25 2:50PM EDT | 385.00 | 5.39 | 4.70 | 5.39 | -0.30 | -5.27% | 4 | 1,760 | 22.81% |
| QQQ250321P00390000 | 2024-06-25 9:52AM EDT | 390.00 | 6.20 | 4.96 | 6.32 | +0.11 | +1.81% | 10 | 3,152 | 22.98% |
| QQQ250321P00395000 | 2024-06-21 12:04PM EDT | 395.00 | 6.34 | 6.23 | 6.37 | 0.00 | - | 1 | 1,825 | 22.04% |
| QQQ250321P00400000 | 2024-06-26 2:51PM EDT | 400.00 | 6.75 | 6.25 | 7.34 | -0.59 | -8.04% | 1 | 8,680 | 22.10% |
| QQQ250321P00405000 | 2024-06-17 1:19PM EDT | 405.00 | 7.05 | 7.34 | 7.49 | 0.00 | - | 1 | 1,818 | 21.23% |
| QQQ250321P00410000 | 2024-06-26 11:27AM EDT | 410.00 | 8.07 | 7.43 | 8.63 | -0.49 | -5.72% | 1 | 379 | 21.33% |
| QQQ250321P00415000 | 2024-06-21 12:15PM EDT | 415.00 | 8.90 | 8.67 | 8.77 | 0.00 | - | 3,000 | 14,139 | 20.41% |
| QQQ250321P00420000 | 2024-06-25 3:57PM EDT | 420.00 | 9.48 | 9.41 | 9.71 | -0.53 | -5.29% | 5 | 1,340 | 20.19% |
| QQQ250321P00425000 | 2024-06-25 3:30PM EDT | 425.00 | 10.19 | 9.63 | 10.91 | -0.85 | -7.70% | 7 | 722 | 20.12% |
| QQQ250321P00430000 | 2024-06-26 10:23AM EDT | 430.00 | 11.00 | 10.48 | 12.11 | -0.79 | -6.70% | 2 | 4,515 | 19.97% |
| QQQ250321P00431000 | 2024-06-18 2:26PM EDT | 431.00 | 10.59 | 9.98 | 13.29 | 0.00 | - | 1 | 11 | 20.67% |
| QQQ250321P00432000 | 2024-06-21 10:01AM EDT | 432.00 | 11.91 | 11.44 | 11.57 | 0.00 | - | 1 | 72 | 19.09% |
| QQQ250321P00433000 | 2024-06-25 9:41AM EDT | 433.00 | 12.51 | 11.23 | 12.14 | +0.87 | +7.47% | 123 | 221 | 19.31% |
| QQQ250321P00434000 | 2024-06-25 9:33AM EDT | 434.00 | 12.63 | 11.02 | 13.29 | +1.40 | +12.47% | 27 | 67 | 19.97% |
| QQQ250321P00435000 | 2024-06-25 9:41AM EDT | 435.00 | 12.91 | 12.02 | 12.14 | +1.88 | +17.04% | 195 | 442 | 18.85% |
| QQQ250321P00436000 | 2024-06-25 9:33AM EDT | 436.00 | 13.00 | 11.17 | 13.69 | +1.65 | +14.54% | 9 | 79 | 19.80% |
| QQQ250321P00437000 | 2024-06-24 10:57AM EDT | 437.00 | 13.14 | 11.81 | 13.20 | 0.00 | - | 3 | 521 | 19.20% |
| QQQ250321P00438000 | 2024-06-25 9:33AM EDT | 438.00 | 13.45 | 11.82 | 13.12 | -3.70 | -21.57% | 4 | 65 | 18.90% |
| QQQ250321P00439000 | 2024-06-25 9:33AM EDT | 439.00 | 13.67 | 12.83 | 12.95 | +0.10 | +0.74% | 27 | 156 | 18.54% |
| QQQ250321P00440000 | 2024-06-26 12:53PM EDT | 440.00 | 13.15 | 12.64 | 13.16 | -0.77 | -5.53% | 204 | 6,420 | 18.46% |
| QQQ250321P00441000 | 2024-06-24 11:46AM EDT | 441.00 | 13.30 | 12.65 | 13.59 | -0.48 | -3.48% | 1 | 47 | 18.54% |
| QQQ250321P00442000 | 2024-06-24 11:55AM EDT | 442.00 | 13.96 | 12.39 | 14.97 | 0.00 | - | 5 | 43 | 19.31% |
| QQQ250321P00443000 | 2024-06-26 2:55PM EDT | 443.00 | 13.63 | 13.07 | 14.59 | -0.59 | -4.15% | 2 | 674 | 18.79% |
| QQQ250321P00444000 | 2024-06-26 3:02PM EDT | 444.00 | 14.01 | 13.91 | 14.05 | -0.57 | -3.91% | 270 | 40 | 18.16% |
| QQQ250321P00445000 | 2024-06-26 2:56PM EDT | 445.00 | 14.08 | 14.14 | 14.28 | -1.03 | -6.82% | 17 | 494 | 18.08% |
| QQQ250321P00446000 | 2024-06-26 11:52AM EDT | 446.00 | 14.24 | 14.37 | 14.51 | -1.36 | -8.72% | 70 | 915 | 18.00% |
| QQQ250321P00447000 | 2024-06-24 9:52AM EDT | 447.00 | 15.40 | 14.21 | 14.75 | 0.00 | - | 1 | 206 | 17.93% |
| QQQ250321P00448000 | 2024-06-20 11:42AM EDT | 448.00 | 13.85 | 14.24 | 14.99 | 0.00 | - | 252 | 264 | 17.85% |
| QQQ250321P00449000 | 2024-06-24 9:58AM EDT | 449.00 | 15.54 | 14.29 | 15.23 | 0.00 | - | 1 | 99 | 17.77% |
| QQQ250321P00450000 | 2024-06-26 3:40PM EDT | 450.00 | 15.25 | 14.34 | 16.11 | -1.25 | -7.58% | 2 | 2,134 | 18.13% |
| QQQ250321P00455000 | 2024-06-26 12:54PM EDT | 455.00 | 16.65 | 16.41 | 16.78 | -0.68 | -3.92% | 1 | 516 | 17.31% |
| QQQ250321P00460000 | 2024-06-26 2:10PM EDT | 460.00 | 17.92 | 17.32 | 18.83 | -1.47 | -7.58% | 3 | 1,032 | 17.35% |
| QQQ250321P00465000 | 2024-06-26 3:54PM EDT | 465.00 | 19.25 | 18.47 | 20.85 | -1.73 | -8.25% | 4 | 106 | 17.27% |
| QQQ250321P00470000 | 2024-06-26 9:57AM EDT | 470.00 | 20.98 | 20.48 | 22.05 | -2.26 | -9.72% | 7 | 455 | 16.60% |
| QQQ250321P00475000 | 2024-06-26 2:55PM EDT | 475.00 | 22.79 | 22.16 | 23.78 | -2.26 | -9.02% | 621 | 241 | 16.18% |
| QQQ250321P00480000 | 2024-06-26 2:57PM EDT | 480.00 | 24.73 | 24.14 | 26.21 | -1.67 | -6.33% | 13 | 115 | 16.10% |
| QQQ250321P00485000 | 2024-06-26 2:56PM EDT | 485.00 | 26.75 | 26.78 | 27.65 | -1.65 | -5.81% | 2 | 536 | 15.34% |
| QQQ250321P00490000 | 2024-06-24 1:51PM EDT | 490.00 | 30.82 | 28.95 | 29.19 | 0.00 | - | 51 | 136 | 14.53% |
| QQQ250321P00495000 | 2024-06-26 2:55PM EDT | 495.00 | 31.17 | 30.58 | 32.64 | -1.04 | -3.23% | 8 | 905 | 14.80% |
| QQQ250321P00500000 | 2024-06-26 3:33PM EDT | 500.00 | 33.66 | 33.30 | 34.56 | -1.42 | -4.05% | 378 | 160 | 14.02% |
| QQQ250321P00505000 | 2024-06-26 2:57PM EDT | 505.00 | 36.45 | 35.73 | 37.82 | -1.15 | -3.06% | 873 | 414 | 13.97% |
| QQQ250321P00510000 | 2024-06-26 11:55AM EDT | 510.00 | 38.55 | 37.67 | 41.22 | +1.73 | +4.70% | 36 | 76 | 13.91% |
| QQQ250321P00515000 | 2024-06-24 2:18PM EDT | 515.00 | 45.50 | 41.19 | 44.10 | 0.00 | - | 100 | 146 | 13.38% |
| QQQ250321P00520000 | 2024-06-26 11:54AM EDT | 520.00 | 45.06 | 44.90 | 47.95 | +2.29 | +5.35% | 10 | 31 | 13.42% |
| QQQ250321P00525000 | 2024-05-23 10:26AM EDT | 525.00 | 67.15 | 48.63 | 49.39 | 0.00 | - | 10 | 0 | 11.36% |
| QQQ250321P00530000 | 2024-06-26 3:16PM EDT | 530.00 | 53.45 | 50.75 | 55.30 | +3.68 | +7.39% | 12 | 50 | 12.90% |
| QQQ250321P00535000 | 2024-06-14 3:18PM EDT | 535.00 | 58.02 | 54.73 | 59.13 | 0.00 | - | - | 1 | 12.56% |
| QQQ250321P00540000 | 2024-03-28 1:47PM EDT | 540.00 | 95.75 | 108.63 | 109.38 | 0.00 | - | 2 | 0 | 43.82% |
| QQQ250321P00545000 | 2024-06-24 1:25PM EDT | 545.00 | 69.50 | 63.86 | 68.12 | 0.00 | - | 3 | 0 | 12.85% |
| QQQ250321P00550000 | 2024-06-25 11:23AM EDT | 550.00 | 71.60 | 68.71 | 73.20 | -2.78 | -3.74% | 9 | 0 | 13.57% |
| QQQ250321P00560000 | 2024-06-14 10:01AM EDT | 560.00 | 82.53 | 78.62 | 83.15 | 0.00 | - | - | 0 | 14.73% |
| QQQ250321P00650000 | 2024-06-21 2:55PM EDT | 650.00 | 170.52 | 168.59 | 173.17 | 0.00 | - | 22 | 0 | 24.00% |
| QQQ250321P00660000 | 2024-06-14 10:01AM EDT | 660.00 | 182.50 | 178.60 | 183.11 | 0.00 | - | - | 0 | 24.79% |
| QQQ250321P00670000 | 2024-05-06 9:42AM EDT | 670.00 | 232.50 | 206.62 | 207.06 | 0.00 | - | - | 0 | 40.42% |
| QQQ250321P00690000 | 2024-06-21 3:03PM EDT | 690.00 | 210.15 | 208.59 | 213.12 | 0.00 | - | 20 | 0 | 27.34% |
| QQQ250321P00710000 | 2024-06-24 3:44PM EDT | 710.00 | 234.47 | 228.59 | 233.19 | 0.00 | - | 3 | 0 | 29.05% |
| QQQ250321P00715000 | 2024-06-24 3:44PM EDT | 715.00 | 239.50 | 233.62 | 238.20 | 0.00 | - | 3 | 0 | 29.46% |
