La bourse est fermée
CAC 40
7 992,87 +14,36 (+0,18 %) Euro Stoxx 50
4 983,67 +1,49 (+0,03 %) Dow Jones
38 686,32 +574,84 (+1,51 %) EUR/USD
1,0854 +0,0019 (+0,17 %) Gold future
2 347,70 -18,80 (-0,79 %) Bitcoin EUR
62 287,81 -560,84 (-0,89 %)
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 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250331C00300000 | 2024-05-15 11:29AM EDT | 300.00 | 163.39 | 163.81 | 164.59 | 0.00 | - | 6 | 6 | 46.52% |
| QQQ250331C00315000 | 2024-04-01 2:34PM EDT | 315.00 | 147.16 | 129.98 | 132.49 | 0.00 | - | - | 1 | 0.00% |
| QQQ250331C00330000 | 2024-05-14 12:50PM EDT | 330.00 | 129.87 | 136.32 | 137.12 | 0.00 | - | 2 | 3 | 41.21% |
| QQQ250331C00335000 | 2024-05-02 11:26AM EDT | 335.00 | 108.70 | 131.80 | 132.61 | 0.00 | - | - | 5 | 40.37% |
| QQQ250331C00340000 | 2024-04-01 1:48PM EDT | 340.00 | 124.70 | 108.17 | 109.20 | 0.00 | - | - | 1 | 0.00% |
| QQQ250331C00345000 | 2024-05-08 1:20PM EDT | 345.00 | 113.20 | 122.84 | 123.65 | 0.00 | - | - | 1 | 38.72% |
| QQQ250331C00350000 | 2024-05-31 3:13PM EDT | 350.00 | 114.78 | 118.41 | 119.22 | -11.60 | -9.18% | 1 | 12 | 37.93% |
| QQQ250331C00355000 | 2024-05-15 2:05PM EDT | 355.00 | 116.06 | 114.00 | 114.82 | 0.00 | - | - | 5 | 37.15% |
| QQQ250331C00360000 | 2024-05-31 11:23AM EDT | 360.00 | 104.75 | 109.63 | 110.45 | -6.51 | -5.85% | 1 | 5 | 36.38% |
| QQQ250331C00365000 | 2024-05-21 3:53PM EDT | 365.00 | 110.21 | 105.29 | 106.13 | 0.00 | - | 1 | 1 | 35.64% |
| QQQ250331C00370000 | 2024-05-28 12:09PM EDT | 370.00 | 108.95 | 100.99 | 101.83 | 0.00 | - | 2 | 2 | 34.90% |
| QQQ250331C00375000 | 2024-05-24 10:15AM EDT | 375.00 | 101.72 | 96.73 | 97.58 | 0.00 | - | 2 | 4 | 34.17% |
| QQQ250331C00380000 | 2024-05-23 2:06PM EDT | 380.00 | 95.14 | 92.52 | 93.37 | 0.00 | - | 5 | 8 | 33.46% |
| QQQ250331C00390000 | 2024-05-30 3:50PM EDT | 390.00 | 83.25 | 84.24 | 85.10 | 0.00 | - | 1 | 2 | 32.08% |
| QQQ250331C00395000 | 2024-05-22 9:39AM EDT | 395.00 | 85.53 | 80.18 | 81.04 | 0.00 | - | 1 | 2 | 31.41% |
| QQQ250331C00400000 | 2024-05-24 2:50PM EDT | 400.00 | 83.24 | 76.18 | 77.04 | 0.00 | - | 1 | 17 | 30.75% |
| QQQ250331C00401000 | 2024-04-23 11:03AM EDT | 401.00 | 58.34 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ250331C00403000 | 2024-05-24 9:30AM EDT | 403.00 | 77.77 | 73.81 | 74.67 | 0.00 | - | 2 | 2 | 30.37% |
| QQQ250331C00406000 | 2024-05-01 2:46PM EDT | 406.00 | 56.25 | 71.46 | 72.33 | 0.00 | - | - | 3 | 29.99% |
| QQQ250331C00407000 | 2024-04-17 12:10PM EDT | 407.00 | 58.56 | 71.45 | 72.09 | 0.00 | - | 1 | 0 | 30.23% |
| QQQ250331C00410000 | 2024-05-20 10:57AM EDT | 410.00 | 71.99 | 68.37 | 69.23 | 0.00 | - | 2 | 28 | 29.48% |
| QQQ250331C00411000 | 2024-05-29 10:50AM EDT | 411.00 | 74.40 | 67.60 | 68.47 | 0.00 | - | 1 | 2 | 29.36% |
| QQQ250331C00414000 | 2024-04-22 9:33AM EDT | 414.00 | 46.40 | 69.81 | 70.47 | 0.00 | - | 5 | 5 | 31.87% |
| QQQ250331C00415000 | 2024-05-23 10:07AM EDT | 415.00 | 70.38 | 64.57 | 65.43 | 0.00 | - | 2 | 121 | 28.87% |
| QQQ250331C00416000 | 2024-05-13 3:51PM EDT | 416.00 | 58.84 | 63.81 | 64.68 | 0.00 | - | 2 | 1 | 28.75% |
| QQQ250331C00418000 | 2024-05-15 11:21AM EDT | 418.00 | 62.88 | 62.32 | 63.19 | 0.00 | - | 10 | 1 | 28.51% |
| QQQ250331C00419000 | 2024-05-20 11:26AM EDT | 419.00 | 65.27 | 61.58 | 62.44 | 0.00 | - | 1 | 2 | 28.38% |
| QQQ250331C00420000 | 2024-05-23 9:53AM EDT | 420.00 | 66.75 | 60.84 | 61.71 | 0.00 | - | 1 | 13 | 28.27% |
| QQQ250331C00421000 | 2024-05-16 11:50AM EDT | 421.00 | 63.44 | 60.10 | 60.97 | 0.00 | - | - | 0 | 28.15% |
| QQQ250331C00423000 | 2024-05-15 2:00PM EDT | 423.00 | 60.73 | 58.64 | 59.51 | 0.00 | - | 3 | 1 | 27.91% |
| QQQ250331C00424000 | 2024-05-28 12:11PM EDT | 424.00 | 64.74 | 57.92 | 58.78 | 0.00 | - | 3 | 18 | 27.79% |
| QQQ250331C00425000 | 2024-05-22 3:01PM EDT | 425.00 | 60.39 | 57.19 | 58.06 | 0.00 | - | 1 | 9 | 27.68% |
| QQQ250331C00426000 | 2024-05-24 11:11AM EDT | 426.00 | 63.00 | 56.47 | 57.34 | 0.00 | - | 1 | 4 | 27.56% |
| QQQ250331C00427000 | 2024-05-24 11:02AM EDT | 427.00 | 61.75 | 55.76 | 56.62 | 0.00 | - | 20 | 5 | 27.45% |
| QQQ250331C00428000 | 2024-05-16 11:47AM EDT | 428.00 | 58.34 | 55.04 | 55.91 | 0.00 | - | 2 | 1 | 27.33% |
| QQQ250331C00429000 | 2024-04-29 9:43AM EDT | 429.00 | 44.59 | 59.95 | 60.52 | 0.00 | - | - | 1 | 30.63% |
| QQQ250331C00430000 | 2024-05-31 2:05PM EDT | 430.00 | 49.99 | 53.63 | 54.49 | -10.63 | -17.54% | 1 | 30 | 27.10% |
| QQQ250331C00432000 | 2024-05-24 12:13PM EDT | 432.00 | 58.58 | 52.23 | 53.09 | 0.00 | - | 2 | 3 | 26.88% |
| QQQ250331C00433000 | 2024-05-30 10:33AM EDT | 433.00 | 54.32 | 51.53 | 52.40 | 0.00 | - | 1 | 9 | 26.77% |
| QQQ250331C00434000 | 2024-05-20 1:30PM EDT | 434.00 | 54.40 | 50.84 | 51.70 | 0.00 | - | - | 1 | 26.65% |
| QQQ250331C00435000 | 2024-05-15 3:56PM EDT | 435.00 | 52.41 | 50.16 | 51.02 | 0.00 | - | 1 | 17 | 26.54% |
| QQQ250331C00436000 | 2024-05-15 10:30AM EDT | 436.00 | 49.18 | 49.47 | 50.33 | 0.00 | - | 1 | 1 | 26.43% |
| QQQ250331C00437000 | 2024-05-13 10:30AM EDT | 437.00 | 44.82 | 48.79 | 49.65 | 0.00 | - | 2 | 5 | 26.32% |
| QQQ250331C00438000 | 2024-05-30 9:57AM EDT | 438.00 | 51.81 | 48.12 | 48.98 | 0.00 | - | 1 | 15 | 26.21% |
| QQQ250331C00439000 | 2024-05-31 2:43PM EDT | 439.00 | 44.08 | 47.45 | 48.31 | -4.91 | -10.02% | 2 | 8,003 | 26.11% |
| QQQ250331C00440000 | 2024-05-31 2:45PM EDT | 440.00 | 43.87 | 46.78 | 47.64 | +2.62 | +6.35% | 3 | 8,005 | 26.00% |
| QQQ250331C00441000 | 2024-05-14 12:31PM EDT | 441.00 | 42.53 | 46.12 | 46.97 | 0.00 | - | 10 | 13 | 25.88% |
| QQQ250331C00442000 | 2024-05-23 11:45AM EDT | 442.00 | 51.83 | 45.46 | 46.31 | 0.00 | - | 1 | 2 | 25.78% |
| QQQ250331C00443000 | 2024-05-22 2:42PM EDT | 443.00 | 47.43 | 44.80 | 45.66 | 0.00 | - | 2 | 15 | 25.67% |
| QQQ250331C00444000 | 2024-05-14 9:30AM EDT | 444.00 | 47.37 | 44.15 | 45.00 | 0.00 | - | - | 1 | 25.56% |
| QQQ250331C00445000 | 2024-05-31 12:11PM EDT | 445.00 | 43.50 | 43.52 | 44.36 | -1.54 | -3.42% | 78 | 17 | 25.46% |
| QQQ250331C00446000 | 2024-05-22 12:47PM EDT | 446.00 | 40.00 | 42.87 | 43.71 | -7.34 | -15.50% | 1 | 2 | 25.35% |
| QQQ250331C00447000 | 2024-05-31 12:13PM EDT | 447.00 | 38.32 | 42.23 | 43.07 | -4.08 | -9.62% | 54 | 3 | 25.25% |
| QQQ250331C00449000 | 2024-05-28 10:53AM EDT | 449.00 | 47.21 | 40.96 | 41.81 | 0.00 | - | 34 | 0 | 25.05% |
| QQQ250331C00450000 | 2024-05-31 12:17PM EDT | 450.00 | 36.40 | 40.39 | 41.18 | -9.28 | -20.32% | 113 | 19 | 24.94% |
| QQQ250331C00451000 | 2024-05-24 11:40AM EDT | 451.00 | 45.47 | 39.71 | 40.56 | 0.00 | - | 15 | 16 | 24.84% |
| QQQ250331C00452000 | 2024-05-31 12:09PM EDT | 452.00 | 35.50 | 39.10 | 39.94 | -6.14 | -14.75% | 3 | 7 | 24.74% |
| QQQ250331C00453000 | 2024-05-30 10:59AM EDT | 453.00 | 40.92 | 38.48 | 39.34 | 0.00 | - | 1 | 1 | 24.64% |
| QQQ250331C00454000 | 2024-05-20 1:06PM EDT | 454.00 | 41.75 | 37.88 | 38.73 | 0.00 | - | 15 | 15 | 24.54% |
| QQQ250331C00455000 | 2024-05-31 12:09PM EDT | 455.00 | 33.85 | 37.28 | 38.12 | -8.69 | -20.43% | 18 | 49 | 24.44% |
| QQQ250331C00456000 | 2024-05-29 3:54PM EDT | 456.00 | 41.20 | 36.68 | 37.53 | 0.00 | - | 1 | 8 | 24.35% |
| QQQ250331C00457000 | 2024-05-29 1:21PM EDT | 457.00 | 41.40 | 36.09 | 36.93 | 0.00 | - | 1 | 2 | 24.24% |
| QQQ250331C00458000 | 2024-05-28 3:49PM EDT | 458.00 | 40.89 | 35.50 | 36.34 | 0.00 | - | 1 | 16 | 24.15% |
| QQQ250331C00460000 | 2024-05-31 12:09PM EDT | 460.00 | 30.90 | 34.34 | 35.18 | -9.65 | -23.80% | 24 | 65 | 23.96% |
| QQQ250331C00461000 | 2024-05-28 12:33PM EDT | 461.00 | 39.54 | 33.76 | 34.61 | 0.00 | - | 12 | 6 | 23.86% |
| QQQ250331C00464000 | 2024-05-31 10:31AM EDT | 464.00 | 30.18 | 32.07 | 32.92 | -4.32 | -12.52% | 1 | 1 | 23.58% |
| QQQ250331C00465000 | 2024-05-15 9:44AM EDT | 465.00 | 28.55 | 31.52 | 32.36 | -3.07 | -9.71% | 6 | 117 | 23.49% |
| QQQ250331C00466000 | 2024-05-23 11:47AM EDT | 466.00 | 36.82 | 30.97 | 31.82 | 0.00 | - | 27 | 27 | 23.40% |
| QQQ250331C00468000 | 2024-05-13 12:49PM EDT | 468.00 | 27.37 | 29.90 | 30.73 | 0.00 | - | 2 | 1 | 23.21% |
| QQQ250331C00469000 | 2024-05-16 12:50PM EDT | 469.00 | 32.51 | 29.36 | 30.20 | 0.00 | - | 1 | 0 | 23.13% |
| QQQ250331C00470000 | 2024-05-24 2:26PM EDT | 470.00 | 34.06 | 28.84 | 29.67 | 0.00 | - | 10 | 13 | 23.04% |
| QQQ250331C00471000 | 2024-04-19 3:14PM EDT | 471.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| QQQ250331C00475000 | 2024-05-16 12:49PM EDT | 475.00 | 29.39 | 26.29 | 27.12 | 0.00 | - | 1 | 3 | 22.61% |
| QQQ250331C00476000 | 2024-04-10 11:03AM EDT | 476.00 | 25.92 | 22.93 | 23.50 | 0.00 | - | - | 4 | 20.59% |
| QQQ250331C00477000 | 2024-05-23 9:57AM EDT | 477.00 | 29.64 | 25.31 | 26.13 | 0.00 | - | - | 1 | 22.44% |
| QQQ250331C00479000 | 2024-05-09 11:11AM EDT | 479.00 | 21.96 | 24.34 | 25.17 | 0.00 | - | 2 | 1 | 22.27% |
| QQQ250331C00480000 | 2024-05-08 12:23PM EDT | 480.00 | 21.15 | 23.87 | 24.70 | 0.00 | - | 2 | 11 | 22.19% |
| QQQ250331C00485000 | 2024-05-21 3:55PM EDT | 485.00 | 25.29 | 21.60 | 22.42 | 0.00 | - | 2 | 2 | 21.80% |
| QQQ250331C00488000 | 2024-05-20 2:13PM EDT | 488.00 | 23.36 | 20.31 | 21.12 | 0.00 | - | 2 | 2 | 21.57% |
| QQQ250331C00490000 | 2024-05-08 9:45AM EDT | 490.00 | 17.20 | 19.47 | 20.28 | 0.00 | - | 30 | 162 | 21.42% |
| QQQ250331C00495000 | 2024-05-24 11:47AM EDT | 495.00 | 21.70 | 17.49 | 18.28 | 0.00 | - | 1 | 3 | 21.07% |
| QQQ250331C00500000 | 2024-05-31 11:44AM EDT | 500.00 | 14.20 | 15.65 | 16.43 | -4.73 | -24.99% | 1 | 194 | 20.73% |
| QQQ250331C00505000 | 2024-05-14 2:24PM EDT | 505.00 | 13.77 | 13.95 | 14.71 | 0.00 | - | 2 | 267 | 20.41% |
| QQQ250331C00510000 | 2024-05-23 10:11AM EDT | 510.00 | 16.26 | 12.39 | 13.14 | 0.00 | - | 10 | 137 | 20.12% |
| QQQ250331C00515000 | 2024-05-22 12:37PM EDT | 515.00 | 13.99 | 10.96 | 11.70 | 0.00 | - | 1 | 23 | 19.84% |
| QQQ250331C00520000 | 2024-05-21 11:17AM EDT | 520.00 | 12.14 | 9.68 | 10.39 | 0.00 | - | 2 | 95 | 19.59% |
| QQQ250331C00525000 | 2024-05-07 9:31AM EDT | 525.00 | 8.55 | 8.52 | 9.21 | 0.00 | - | 2 | 29 | 19.36% |
| QQQ250331C00530000 | 2024-05-30 11:57AM EDT | 530.00 | 8.80 | 7.48 | 8.15 | 0.00 | - | 1 | 11 | 19.15% |
| QQQ250331C00535000 | 2024-04-23 12:59PM EDT | 535.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| QQQ250331C00540000 | 2024-05-08 2:38PM EDT | 540.00 | 5.65 | 5.72 | 6.36 | 0.00 | - | 8 | 50 | 18.81% |
| QQQ250331C00545000 | 2024-05-17 11:03AM EDT | 545.00 | 5.07 | 4.99 | 5.61 | -1.41 | -21.76% | 1 | 97 | 18.66% |
| QQQ250331C00550000 | 2024-05-03 12:35PM EDT | 550.00 | 4.21 | 4.34 | 4.94 | 0.00 | - | 8 | 57 | 18.53% |
| QQQ250331C00555000 | 2024-05-15 9:30AM EDT | 555.00 | 4.69 | 3.78 | 4.36 | 0.00 | - | 10 | 363 | 18.43% |
| QQQ250331C00560000 | 2024-05-17 2:45PM EDT | 560.00 | 4.23 | 3.28 | 3.84 | 0.00 | - | 1 | 66 | 18.33% |
| QQQ250331C00565000 | 2024-04-26 3:51PM EDT | 565.00 | 3.08 | 3.96 | 4.30 | 0.00 | - | 2 | 6 | 19.44% |
| QQQ250331C00570000 | 2024-05-20 2:08PM EDT | 570.00 | 3.70 | 2.47 | 2.99 | 0.00 | - | 4 | 27 | 18.20% |
| QQQ250331C00575000 | 2024-05-22 2:37PM EDT | 575.00 | 3.19 | 2.14 | 2.65 | 0.00 | - | 2 | 118 | 18.16% |
Options de ventepour31 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250331P00300000 | 2024-05-30 9:45AM EDT | 300.00 | 1.97 | 1.78 | 2.13 | 0.00 | - | 6 | 9 | 27.80% |
| QQQ250331P00305000 | 2024-05-29 1:42PM EDT | 305.00 | 2.12 | 1.91 | 2.30 | 0.00 | - | 1 | 9 | 27.30% |
| QQQ250331P00310000 | 2024-05-15 9:30AM EDT | 310.00 | 2.42 | 2.09 | 2.49 | 0.00 | - | 1 | 5 | 26.81% |
| QQQ250331P00315000 | 2024-04-18 10:02AM EDT | 315.00 | 5.51 | 2.28 | 2.56 | 0.00 | - | 4 | 7 | 26.03% |
| QQQ250331P00320000 | 2024-05-30 10:34AM EDT | 320.00 | 2.75 | 2.49 | 2.92 | 0.00 | - | 40 | 214 | 25.87% |
| QQQ250331P00325000 | 2024-05-21 2:13PM EDT | 325.00 | 2.67 | 2.72 | 3.16 | 0.00 | - | 1 | 117 | 25.40% |
| QQQ250331P00330000 | 2024-05-30 3:48PM EDT | 330.00 | 3.20 | 3.01 | 3.42 | -0.13 | -3.90% | 4 | 251 | 24.94% |
| QQQ250331P00335000 | 2024-05-20 1:32PM EDT | 335.00 | 3.24 | 3.25 | 3.71 | 0.00 | - | 25 | 82 | 24.49% |
| QQQ250331P00340000 | 2024-05-31 9:34AM EDT | 340.00 | 4.00 | 3.59 | 4.03 | +0.17 | +4.44% | 3 | 108 | 24.06% |
| QQQ250331P00345000 | 2024-05-31 12:12PM EDT | 345.00 | 4.15 | 3.90 | 4.37 | +0.04 | +0.97% | 12 | 155 | 23.62% |
| QQQ250331P00350000 | 2024-05-24 3:36PM EDT | 350.00 | 4.91 | 4.23 | 4.74 | +0.73 | +17.46% | 8 | 636 | 23.18% |
| QQQ250331P00355000 | 2024-05-31 11:45AM EDT | 355.00 | 5.54 | 4.67 | 5.15 | +0.68 | +13.99% | 1 | 803 | 22.77% |
| QQQ250331P00360000 | 2024-05-31 3:49PM EDT | 360.00 | 5.50 | 5.13 | 5.59 | +0.06 | +1.10% | 14 | 170 | 22.34% |
| QQQ250331P00365000 | 2024-05-20 11:20AM EDT | 365.00 | 5.38 | 5.59 | 6.06 | 0.00 | - | 5 | 91 | 21.92% |
| QQQ250331P00370000 | 2024-05-28 1:33PM EDT | 370.00 | 5.71 | 6.11 | 6.58 | 0.00 | - | 3 | 117 | 21.50% |
| QQQ250331P00375000 | 2024-05-31 10:26AM EDT | 375.00 | 7.35 | 6.65 | 7.15 | +0.25 | +3.52% | 1 | 110 | 21.10% |
| QQQ250331P00380000 | 2024-05-31 12:39PM EDT | 380.00 | 8.72 | 7.24 | 7.76 | +1.22 | +16.27% | 1 | 27 | 20.68% |
| QQQ250331P00385000 | 2024-05-29 2:55PM EDT | 385.00 | 7.78 | 7.80 | 8.42 | 0.00 | - | 5 | 38 | 20.27% |
| QQQ250331P00390000 | 2024-05-31 3:49PM EDT | 390.00 | 9.09 | 8.49 | 9.13 | 0.00 | - | 45 | 21 | 19.86% |
| QQQ250331P00395000 | 2024-05-22 11:50AM EDT | 395.00 | 8.78 | 9.25 | 9.91 | 0.00 | - | 1 | 7 | 19.45% |
| QQQ250331P00400000 | 2024-05-31 12:39PM EDT | 400.00 | 12.17 | 10.07 | 10.75 | +1.86 | +18.04% | 47 | 1,322 | 19.04% |
| QQQ250331P00401000 | 2024-05-17 10:20AM EDT | 401.00 | 10.57 | 10.25 | 10.92 | 0.00 | - | 1 | 1 | 18.96% |
| QQQ250331P00404000 | 2024-05-03 3:43PM EDT | 404.00 | 15.65 | 10.78 | 11.47 | 0.00 | - | 1 | 1 | 18.72% |
| QQQ250331P00405000 | 2024-05-31 10:52AM EDT | 405.00 | 12.52 | 10.97 | 11.66 | +2.45 | +24.33% | 20 | 5 | 18.64% |
| QQQ250331P00410000 | 2024-05-24 10:26AM EDT | 410.00 | 11.45 | 11.96 | 12.64 | 0.00 | - | 1 | 40 | 18.22% |
| QQQ250331P00413000 | 2024-05-15 1:25PM EDT | 413.00 | 13.02 | 12.56 | 13.27 | 0.00 | - | 1 | 1 | 17.98% |
| QQQ250331P00414000 | 2024-05-07 9:50AM EDT | 414.00 | 16.60 | 12.77 | 13.48 | 0.00 | - | - | 11 | 17.89% |
| QQQ250331P00415000 | 2024-05-31 10:22AM EDT | 415.00 | 14.21 | 13.03 | 13.70 | +0.61 | +4.49% | 1 | 126 | 17.81% |
| QQQ250331P00416000 | 2024-04-10 2:50PM EDT | 416.00 | 20.38 | 15.89 | 16.40 | 0.00 | - | - | 3 | 19.49% |
| QQQ250331P00417000 | 2024-05-23 2:19PM EDT | 417.00 | 13.50 | 13.43 | 14.15 | 0.00 | - | 1 | 1 | 17.65% |
| QQQ250331P00418000 | 2024-04-26 9:36AM EDT | 418.00 | 22.52 | 12.53 | 12.95 | 0.00 | - | 1 | 1 | 16.54% |
| QQQ250331P00420000 | 2024-05-31 3:26PM EDT | 420.00 | 15.51 | 14.12 | 14.85 | +2.51 | +19.31% | 2 | 127 | 17.40% |
| QQQ250331P00421000 | 2024-05-30 10:39AM EDT | 421.00 | 14.64 | 14.36 | 15.09 | 0.00 | - | 1 | 4 | 17.31% |
| QQQ250331P00422000 | 2024-05-28 2:30PM EDT | 422.00 | 13.64 | 14.60 | 15.33 | 0.00 | - | 1 | 8 | 17.23% |
| QQQ250331P00424000 | 2024-05-01 3:00PM EDT | 424.00 | 23.50 | 15.09 | 15.83 | 0.00 | - | 1 | 11 | 17.06% |
| QQQ250331P00425000 | 2024-05-29 9:59AM EDT | 425.00 | 14.85 | 15.34 | 16.08 | 0.00 | - | 2 | 15 | 16.97% |
| QQQ250331P00426000 | 2024-04-24 11:55AM EDT | 426.00 | 26.92 | 14.28 | 14.70 | 0.00 | - | 4 | 3 | 15.78% |
| QQQ250331P00427000 | 2024-05-24 1:57PM EDT | 427.00 | 14.51 | 15.86 | 16.61 | 0.00 | - | 1 | 4 | 16.81% |
| QQQ250331P00429000 | 2024-05-03 3:43PM EDT | 429.00 | 23.23 | 16.39 | 17.15 | 0.00 | - | 2 | 7 | 16.64% |
| QQQ250331P00430000 | 2024-05-28 10:01AM EDT | 430.00 | 15.62 | 16.66 | 17.42 | 0.00 | - | 1 | 148 | 16.56% |
| QQQ250331P00431000 | 2024-05-03 3:54PM EDT | 431.00 | 23.70 | 16.94 | 17.70 | 0.00 | - | 9 | 7 | 16.47% |
| QQQ250331P00432000 | 2024-05-15 1:26PM EDT | 432.00 | 17.81 | 17.22 | 17.98 | 0.00 | - | 8 | 3 | 16.38% |
| QQQ250331P00433000 | 2024-04-29 3:24PM EDT | 433.00 | 27.04 | 16.78 | 17.24 | 0.00 | - | - | 3 | 15.63% |
| QQQ250331P00434000 | 2024-04-29 3:24PM EDT | 434.00 | 27.36 | 17.05 | 17.51 | 0.00 | - | 70 | 39 | 15.54% |
| QQQ250331P00435000 | 2024-05-16 2:00PM EDT | 435.00 | 18.23 | 18.09 | 18.86 | 0.00 | - | 1 | 69 | 16.13% |
| QQQ250331P00436000 | 2024-04-29 3:27PM EDT | 436.00 | 28.19 | 17.61 | 18.07 | 0.00 | - | - | 3 | 15.35% |
| QQQ250331P00437000 | 2024-05-08 3:36PM EDT | 437.00 | 23.64 | 18.69 | 19.47 | 0.00 | - | 2 | 24 | 15.96% |
| QQQ250331P00438000 | 2024-05-13 3:00PM EDT | 438.00 | 22.72 | 19.00 | 19.78 | 0.00 | - | 3 | 6 | 15.87% |
| QQQ250331P00439000 | 2024-05-30 2:16PM EDT | 439.00 | 19.39 | 19.31 | 20.10 | 0.00 | - | 1 | 1 | 15.79% |
| QQQ250331P00440000 | 2024-05-31 9:32AM EDT | 440.00 | 22.40 | 19.70 | 20.42 | +3.06 | +15.82% | 4 | 162 | 15.70% |
| QQQ250331P00441000 | 2024-05-23 12:06PM EDT | 441.00 | 17.92 | 19.95 | 20.75 | 0.00 | - | 6 | 4 | 15.62% |
| QQQ250331P00442000 | 2024-04-10 12:32PM EDT | 442.00 | 29.40 | 24.36 | 24.94 | 0.00 | - | - | 1 | 17.93% |
| QQQ250331P00443000 | 2024-05-15 9:49AM EDT | 443.00 | 22.60 | 20.61 | 21.42 | 0.00 | - | - | 2 | 15.44% |
| QQQ250331P00444000 | 2024-05-14 2:04PM EDT | 444.00 | 24.50 | 20.95 | 21.76 | 0.00 | - | - | 2 | 15.36% |
| QQQ250331P00445000 | 2024-05-31 1:21PM EDT | 445.00 | 24.15 | 21.29 | 22.10 | +3.20 | +15.27% | 9 | 11 | 15.26% |
| QQQ250331P00446000 | 2024-05-14 3:01PM EDT | 446.00 | 24.55 | 21.64 | 22.46 | 0.00 | - | 4 | 12 | 15.18% |
| QQQ250331P00447000 | 2024-05-31 3:32PM EDT | 447.00 | 24.00 | 22.00 | 22.81 | +1.41 | +6.24% | 5 | 26 | 15.09% |
| QQQ250331P00448000 | 2024-05-15 10:34AM EDT | 448.00 | 25.10 | 22.36 | 23.18 | +1.07 | +4.45% | 1 | 21 | 15.01% |
| QQQ250331P00449000 | 2024-04-05 2:31PM EDT | 449.00 | 31.70 | 30.65 | 31.56 | 0.00 | - | 2 | 0 | 19.83% |
| QQQ250331P00450000 | 2024-05-30 1:20PM EDT | 450.00 | 22.92 | 23.09 | 23.92 | 0.00 | - | 1 | 36 | 14.83% |
| QQQ250331P00452000 | 2024-05-16 9:58AM EDT | 452.00 | 24.00 | 23.85 | 24.69 | 0.00 | - | - | 1 | 14.65% |
| QQQ250331P00454000 | 2024-05-21 3:54PM EDT | 454.00 | 25.56 | 24.63 | 25.48 | +2.07 | +8.81% | 1 | 2 | 14.47% |
| QQQ250331P00455000 | 2024-05-30 9:47AM EDT | 455.00 | 24.50 | 25.03 | 25.88 | 0.00 | - | 1 | 3 | 14.38% |
| QQQ250331P00456000 | 2024-05-31 12:41PM EDT | 456.00 | 29.45 | 25.43 | 26.29 | +4.80 | +19.47% | 2 | 2 | 14.29% |
| QQQ250331P00457000 | 2024-05-29 1:37PM EDT | 457.00 | 24.63 | 25.84 | 26.70 | 0.00 | - | - | 5 | 14.20% |
| QQQ250331P00459000 | 2024-05-31 1:10PM EDT | 459.00 | 30.36 | 26.69 | 27.56 | +6.29 | +26.13% | 6 | 9 | 14.02% |
| QQQ250331P00460000 | 2024-05-30 12:22PM EDT | 460.00 | 26.80 | 27.12 | 27.99 | 0.00 | - | 5 | 39 | 13.93% |
| QQQ250331P00465000 | 2024-05-15 9:44AM EDT | 465.00 | 31.70 | 29.37 | 30.27 | 0.00 | - | 2 | 117 | 13.46% |
| QQQ250331P00470000 | 2024-05-23 11:40AM EDT | 470.00 | 28.80 | 31.80 | 32.72 | 0.00 | - | 1 | 5 | 12.99% |
| QQQ250331P00473000 | 2024-05-24 2:19PM EDT | 473.00 | 30.00 | 33.35 | 34.29 | 0.00 | - | 1 | 1 | 12.70% |
| QQQ250331P00475000 | 2024-05-03 3:07PM EDT | 475.00 | 45.83 | 34.42 | 35.37 | 0.00 | - | 1 | 13 | 12.51% |
| QQQ250331P00480000 | 2024-05-24 11:17AM EDT | 480.00 | 33.73 | 37.24 | 38.21 | 0.00 | - | 200 | 118 | 12.01% |
| QQQ250331P00481000 | 2024-04-22 10:28AM EDT | 481.00 | 66.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331P00482000 | 2024-04-22 10:28AM EDT | 482.00 | 67.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331P00484000 | 2024-04-29 3:24PM EDT | 484.00 | 55.82 | 37.31 | 37.92 | 0.00 | - | - | 2 | 9.49% |
| QQQ250331P00485000 | 2024-04-29 3:27PM EDT | 485.00 | 56.57 | 37.88 | 38.50 | 0.00 | - | - | 3 | 9.29% |
| QQQ250331P00486000 | 2024-04-29 3:26PM EDT | 486.00 | 57.23 | 38.47 | 39.09 | 0.00 | - | - | 37 | 9.09% |
| QQQ250331P00487000 | 2024-04-29 3:24PM EDT | 487.00 | 58.01 | 39.06 | 39.68 | 0.00 | - | - | 35 | 8.87% |
| QQQ250331P00488000 | 2024-04-29 3:25PM EDT | 488.00 | 58.64 | 39.67 | 40.29 | 0.00 | - | - | 1 | 8.64% |
| QQQ250331P00490000 | 2024-05-03 3:50PM EDT | 490.00 | 56.84 | 43.56 | 44.54 | 0.00 | - | 3 | 4 | 10.95% |
| QQQ250331P00495000 | 2024-04-22 12:57PM EDT | 495.00 | 78.14 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QQQ250331P00500000 | 2024-05-20 9:37AM EDT | 500.00 | 50.10 | 50.84 | 51.78 | 0.00 | - | 2 | 5 | 9.74% |
| QQQ250331P00505000 | 2024-05-22 2:51PM EDT | 505.00 | 52.96 | 54.85 | 55.75 | 0.00 | - | - | 1 | 9.02% |
| QQQ250331P00510000 | 2024-05-30 1:51PM EDT | 510.00 | 57.20 | 59.13 | 59.95 | 0.00 | - | 1 | 1 | 8.12% |
| QQQ250331P00520000 | 2024-04-04 10:08AM EDT | 520.00 | 74.00 | 83.51 | 84.39 | 0.00 | - | 2 | 0 | 23.14% |
| QQQ250331P00570000 | 2024-04-01 2:44PM EDT | 570.00 | 125.50 | 140.35 | 141.76 | 0.00 | - | - | 0 | 35.63% |
