Marchés français ouverture 4 h 54 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 244,47 -422,60 (-1,07 %) EUR/USD
1,0693 +0,0009 (+0,09 %) HANG SENG
17 832,99 -256,94 (-1,42 %) Bitcoin EUR
56 976,25 -1 028,09 (-1,77 %)
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’achatpour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ260116C00174780 | 2024-05-20 3:41PM EDT | 174.78 | 291.31 | 318.00 | 322.90 | 0.00 | - | 4 | 109 | 70.41% |
| QQQ260116C00175000 | 2023-12-11 3:24PM EDT | 175.00 | 233.23 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| QQQ260116C00179780 | 2024-05-16 9:36AM EDT | 179.78 | 283.10 | 307.00 | 311.93 | 0.00 | - | 5 | 90 | 59.20% |
| QQQ260116C00180000 | 2023-12-19 4:40PM EDT | 180.00 | 241.36 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 0.00% |
| QQQ260116C00184780 | 2024-06-18 10:49AM EDT | 184.78 | 311.00 | 303.00 | 308.00 | 0.00 | - | 10 | 10 | 59.48% |
| QQQ260116C00185000 | 2023-09-20 2:33PM EDT | 185.00 | 204.37 | 185.00 | 189.50 | 0.00 | - | - | 1 | 0.00% |
| QQQ260116C00189780 | 2024-04-11 10:24AM EDT | 189.78 | 262.57 | 262.00 | 266.80 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ260116C00190000 | 2023-12-18 2:41PM EDT | 190.00 | 231.35 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ260116C00194780 | 2024-01-02 10:41AM EDT | 194.78 | 221.50 | 234.54 | 239.50 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260116C00195000 | 2023-12-13 3:32PM EDT | 195.00 | 221.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260116C00199780 | 2024-04-19 2:01PM EDT | 199.78 | 232.00 | 0.00 | 0.00 | 0.00 | - | 1 | 254 | 0.00% |
| QQQ260116C00200000 | 2023-12-07 2:10PM EDT | 200.00 | 206.20 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| QQQ260116C00204780 | 2024-06-10 2:08PM EDT | 204.78 | 272.75 | 285.00 | 290.00 | 0.00 | - | 1 | 19 | 56.77% |
| QQQ260116C00205000 | 2023-12-15 1:32PM EDT | 205.00 | 218.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ260116C00209780 | 2024-06-25 11:46AM EDT | 209.78 | 280.01 | 280.50 | 285.50 | +66.27 | +31.00% | 10 | 15 | 56.08% |
| QQQ260116C00210000 | 2023-12-18 2:41PM EDT | 210.00 | 213.74 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ260116C00214780 | 2024-04-29 1:01PM EDT | 214.78 | 233.99 | 254.00 | 258.82 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ260116C00215000 | 2023-10-03 3:49PM EDT | 215.00 | 165.48 | 167.08 | 171.50 | 0.00 | - | - | 0 | 0.00% |
| QQQ260116C00219780 | 2024-02-16 12:32PM EDT | 219.78 | 230.08 | 228.50 | 233.44 | 0.00 | - | 4 | 13 | 0.00% |
| QQQ260116C00220000 | 2023-11-08 2:13PM EDT | 220.00 | 173.54 | 189.00 | 193.50 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00224780 | 2024-01-16 1:02AM EDT | 224.78 | 175.38 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00225000 | 2023-11-13 2:05PM EDT | 225.00 | 175.38 | 194.00 | 199.13 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ260116C00229780 | 2024-02-23 11:52AM EDT | 229.78 | 225.83 | 231.50 | 236.31 | 0.00 | - | 5 | 4 | 0.00% |
| QQQ260116C00230000 | 2023-11-24 11:03AM EDT | 230.00 | 182.60 | 194.50 | 199.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260116C00234780 | 2023-12-11 11:08AM EDT | 234.78 | 180.67 | 190.00 | 195.00 | 0.00 | - | - | 6 | 0.00% |
| QQQ260116C00235000 | 2023-12-11 11:08AM EDT | 235.00 | 180.67 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260116C00239780 | 2024-05-24 3:53PM EDT | 239.78 | 235.00 | 254.50 | 259.46 | 0.00 | - | 2 | 13 | 52.95% |
| QQQ260116C00240000 | 2023-12-26 11:15AM EDT | 240.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| QQQ260116C00244780 | 2023-12-14 1:34PM EDT | 244.78 | 181.00 | 181.50 | 186.50 | 0.00 | - | - | 2 | 0.00% |
| QQQ260116C00245000 | 2023-12-14 1:34PM EDT | 245.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ260116C00249780 | 2023-12-18 12:51PM EDT | 249.78 | 178.86 | 181.51 | 186.50 | 0.00 | - | - | 17 | 0.00% |
| QQQ260116C00250000 | 2023-12-18 12:51PM EDT | 250.00 | 178.86 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| QQQ260116C00254780 | 2024-01-16 1:02AM EDT | 254.78 | 133.40 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00255000 | 2023-09-26 12:25PM EDT | 255.00 | 133.40 | 120.50 | 125.50 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ260116C00259780 | 2024-03-05 12:23PM EDT | 259.78 | 198.50 | 203.46 | 206.89 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ260116C00260000 | 2023-12-13 5:06PM EDT | 260.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ260116C00264780 | 2024-06-20 12:11PM EDT | 264.78 | 236.87 | 230.50 | 235.50 | 0.00 | - | 1 | 21 | 50.24% |
| QQQ260116C00265000 | 2023-12-19 11:23AM EDT | 265.00 | 168.58 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| QQQ260116C00269780 | 2024-05-09 3:46PM EDT | 269.78 | 192.10 | 210.50 | 215.45 | 0.00 | - | 1 | 20 | 32.17% |
| QQQ260116C00270000 | 2023-12-26 2:44PM EDT | 270.00 | 166.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| QQQ260116C00274780 | 2024-01-08 3:24PM EDT | 274.78 | 154.50 | 178.03 | 183.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ260116C00275000 | 2023-12-15 2:29PM EDT | 275.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ260116C00279780 | 2024-02-01 3:56PM EDT | 279.78 | 166.75 | 188.07 | 190.48 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ260116C00280000 | 2023-09-25 1:31PM EDT | 280.00 | 118.04 | 108.00 | 113.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260116C00284780 | 2024-04-25 12:22PM EDT | 284.78 | 163.17 | 193.61 | 198.50 | 0.00 | - | 10 | 12 | 26.34% |
| QQQ260116C00285000 | 2023-12-18 11:21AM EDT | 285.00 | 149.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260116C00289780 | 2024-05-03 9:30AM EDT | 289.78 | 169.41 | 182.50 | 187.28 | 0.00 | - | 1 | 18 | 0.00% |
| QQQ260116C00290000 | 2023-12-20 11:34AM EDT | 290.00 | 150.65 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| QQQ260116C00294780 | 2023-12-18 11:21AM EDT | 294.78 | 141.72 | 144.30 | 149.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ260116C00295000 | 2023-12-18 11:21AM EDT | 295.00 | 141.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ260116C00299780 | 2024-06-24 9:59AM EDT | 299.78 | 203.77 | 200.00 | 205.00 | 0.00 | - | 12 | 108 | 45.80% |
| QQQ260116C00300000 | 2023-12-26 4:38PM EDT | 300.00 | 142.60 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| QQQ260116C00304780 | 2024-03-25 3:47PM EDT | 304.78 | 170.77 | 146.14 | 151.00 | 0.00 | - | 1 | 25 | 0.00% |
| QQQ260116C00305000 | 2023-11-10 1:52PM EDT | 305.00 | 111.41 | 120.50 | 125.00 | 0.00 | - | 12 | 20 | 0.00% |
| QQQ260116C00309780 | 2024-05-02 1:03PM EDT | 309.78 | 143.95 | 165.50 | 170.20 | 0.00 | - | 2 | 34 | 0.00% |
| QQQ260116C00310000 | 2023-11-30 12:05PM EDT | 310.00 | 115.22 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| QQQ260116C00314780 | 2024-04-25 10:42AM EDT | 314.78 | 137.16 | 168.05 | 172.74 | 0.00 | - | 1 | 31 | 27.67% |
| QQQ260116C00315000 | 2023-11-02 1:34PM EDT | 315.00 | 94.00 | 111.00 | 115.50 | 0.00 | - | 1 | 21 | 0.00% |
| QQQ260116C00319780 | 2024-06-17 11:33AM EDT | 319.78 | 187.40 | 182.50 | 187.50 | 0.00 | - | 1 | 144 | 43.15% |
| QQQ260116C00320000 | 2023-12-21 12:01PM EDT | 320.00 | 121.10 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
| QQQ260116C00324780 | 2024-05-13 10:03AM EDT | 324.78 | 147.31 | 173.00 | 178.00 | 0.00 | - | 3 | 14 | 38.86% |
| QQQ260116C00325000 | 2023-12-13 4:44PM EDT | 325.00 | 115.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ260116C00329780 | 2024-06-12 10:07AM EDT | 329.78 | 171.10 | 174.00 | 179.00 | 0.00 | - | 50 | 30 | 41.98% |
| QQQ260116C00330000 | 2023-11-14 1:16PM EDT | 330.00 | 100.00 | 109.50 | 113.89 | 0.00 | - | 5 | 11 | 0.00% |
| QQQ260116C00334780 | 2024-05-02 1:25PM EDT | 334.78 | 125.15 | 144.50 | 149.36 | 0.00 | - | 1 | 20 | 20.59% |
| QQQ260116C00335000 | 2023-11-28 4:22PM EDT | 335.00 | 99.94 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ260116C00339780 | 2024-06-17 3:01PM EDT | 339.78 | 171.81 | 165.50 | 170.50 | 0.00 | - | 50 | 91 | 40.79% |
| QQQ260116C00340000 | 2023-12-12 4:55PM EDT | 340.00 | 101.79 | 0.00 | 0.00 | 0.00 | - | 23 | 103 | 0.00% |
| QQQ260116C00344780 | 2024-06-25 4:10PM EDT | 344.78 | 164.40 | 161.50 | 166.50 | +19.16 | +13.19% | 1 | 51 | 40.35% |
| QQQ260116C00345000 | 2023-12-22 10:37AM EDT | 345.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| QQQ260116C00349780 | 2024-06-24 1:35PM EDT | 349.78 | 156.60 | 157.00 | 162.00 | 0.00 | - | 1 | 180 | 39.59% |
| QQQ260116C00350000 | 2023-12-21 10:41AM EDT | 350.00 | 102.27 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| QQQ260116C00354780 | 2024-05-23 11:47AM EDT | 354.78 | 137.53 | 154.50 | 159.00 | 0.00 | - | 2 | 60 | 39.73% |
| QQQ260116C00355000 | 2023-12-21 11:37AM EDT | 355.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| QQQ260116C00359780 | 2024-05-23 11:37AM EDT | 359.78 | 134.10 | 150.39 | 155.00 | 0.00 | - | 2 | 134 | 39.25% |
| QQQ260116C00360000 | 2023-12-20 1:56PM EDT | 360.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
| QQQ260116C00364780 | 2024-05-28 12:23PM EDT | 364.78 | 128.74 | 145.00 | 150.00 | 0.00 | - | 12 | 112 | 38.17% |
| QQQ260116C00365000 | 2023-12-19 10:32AM EDT | 365.00 | 93.16 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| QQQ260116C00369780 | 2024-05-31 2:47PM EDT | 369.78 | 115.00 | 141.00 | 146.00 | 0.00 | - | 2 | 22 | 37.68% |
| QQQ260116C00370000 | 2024-06-20 2:00PM EDT | 370.00 | 145.00 | 140.50 | 145.50 | 0.00 | - | 1 | 27 | 37.47% |
| QQQ260116C00374780 | 2024-06-17 10:16AM EDT | 374.78 | 139.67 | 137.00 | 141.50 | 0.00 | - | 4 | 30 | 36.90% |
| QQQ260116C00375000 | 2023-12-04 10:45AM EDT | 375.00 | 69.03 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| QQQ260116C00379780 | 2024-06-05 1:59PM EDT | 379.78 | 119.90 | 133.00 | 138.00 | 0.00 | - | 16 | 1,202 | 36.66% |
| QQQ260116C00380000 | 2024-06-25 10:20AM EDT | 380.00 | 134.00 | 132.50 | 137.50 | +19.75 | +17.29% | 10 | 9 | 36.46% |
| QQQ260116C00384780 | 2024-06-20 10:41AM EDT | 384.78 | 136.25 | 129.00 | 134.00 | 0.00 | - | 1 | 512 | 36.14% |
| QQQ260116C00385000 | 2023-12-26 3:48PM EDT | 385.00 | 80.46 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| QQQ260116C00389780 | 2024-06-18 10:30AM EDT | 389.78 | 131.80 | 125.00 | 130.00 | 0.00 | - | 14 | 2,610 | 35.61% |
| QQQ260116C00390000 | 2024-05-20 2:10PM EDT | 390.00 | 106.27 | 130.07 | 135.00 | 0.00 | - | 1 | 9 | 38.32% |
| QQQ260116C00394780 | 2024-06-26 12:45PM EDT | 394.78 | 122.98 | 121.00 | 126.00 | +2.98 | +2.48% | 2 | 4,121 | 35.07% |
| QQQ260116C00395000 | 2023-12-21 2:56PM EDT | 395.00 | 71.03 | 0.00 | 0.00 | 0.00 | - | 15 | 286 | 0.00% |
| QQQ260116C00399780 | 2024-05-21 3:58PM EDT | 399.78 | 100.10 | 119.14 | 124.00 | 0.00 | - | 8 | 1,039 | 35.54% |
| QQQ260116C00400000 | 2024-06-24 1:26PM EDT | 400.00 | 117.03 | 117.00 | 122.00 | 0.00 | - | 32 | 87 | 34.58% |
| QQQ260116C00404780 | 2024-06-21 1:19PM EDT | 404.78 | 116.93 | 113.50 | 118.50 | 0.00 | - | 5 | 1,828 | 34.21% |
| QQQ260116C00405000 | 2023-12-26 11:00AM EDT | 405.00 | 68.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ260116C00409780 | 2024-06-24 1:14PM EDT | 409.78 | 110.77 | 109.50 | 114.50 | 0.00 | - | 1 | 144 | 33.63% |
| QQQ260116C00410000 | 2024-06-24 1:31PM EDT | 410.00 | 109.20 | 109.50 | 114.50 | 0.00 | - | 30 | 386 | 33.70% |
| QQQ260116C00414780 | 2024-06-21 2:52PM EDT | 414.78 | 107.50 | 106.00 | 111.00 | 0.00 | - | 1 | 376 | 33.29% |
| QQQ260116C00415000 | 2023-12-26 4:06PM EDT | 415.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| QQQ260116C00419780 | 2024-05-29 3:54PM EDT | 419.78 | 87.33 | 102.50 | 107.50 | 0.00 | - | 1 | 201 | 32.94% |
| QQQ260116C00420000 | 2024-06-21 3:45PM EDT | 420.00 | 105.42 | 102.00 | 107.00 | 0.00 | - | 1 | 76 | 32.76% |
| QQQ260116C00424780 | 2024-06-21 1:03PM EDT | 424.78 | 103.02 | 99.00 | 103.50 | 0.00 | - | 3 | 2,398 | 32.33% |
| QQQ260116C00425000 | 2023-12-22 3:58PM EDT | 425.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| QQQ260116C00429780 | 2024-05-01 9:30AM EDT | 429.78 | 60.84 | 74.50 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116C00430000 | 2024-06-25 10:23AM EDT | 430.00 | 96.00 | 95.00 | 100.00 | -5.60 | -5.51% | 4 | 194 | 32.00% |
| QQQ260116C00434780 | 2024-06-17 3:55PM EDT | 434.78 | 98.67 | 91.50 | 96.50 | 0.00 | - | 12 | 75 | 31.54% |
| QQQ260116C00435000 | 2023-12-26 12:52PM EDT | 435.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| QQQ260116C00439780 | 2024-06-26 4:00PM EDT | 439.78 | 91.90 | 88.00 | 93.00 | -0.91 | -0.98% | 2 | 325 | 31.12% |
| QQQ260116C00440000 | 2024-06-21 12:47PM EDT | 440.00 | 92.00 | 88.00 | 93.00 | +0.10 | +0.11% | 1 | 1,741 | 31.17% |
| QQQ260116C00444780 | 2024-06-26 11:33AM EDT | 444.78 | 88.16 | 85.00 | 89.50 | -0.58 | -0.65% | 1 | 1,177 | 30.69% |
| QQQ260116C00445000 | 2023-12-20 11:37AM EDT | 445.00 | 46.28 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.00% |
| QQQ260116C00449780 | 2024-06-20 11:23AM EDT | 449.78 | 87.00 | 81.50 | 86.50 | 0.00 | - | 1 | 625 | 30.46% |
| QQQ260116C00450000 | 2024-06-25 11:44AM EDT | 450.00 | 83.96 | 81.50 | 86.00 | +0.96 | +1.16% | 1 | 1,303 | 30.28% |
| QQQ260116C00454780 | 2024-06-25 3:00PM EDT | 454.78 | 80.63 | 78.00 | 83.00 | -2.00 | -2.42% | 1 | 148 | 29.99% |
| QQQ260116C00455000 | 2023-12-01 2:22PM EDT | 455.00 | 32.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| QQQ260116C00459780 | 2024-06-21 10:17AM EDT | 459.78 | 78.22 | 75.00 | 79.50 | 0.00 | - | 1 | 40 | 29.50% |
| QQQ260116C00460000 | 2024-06-25 12:46PM EDT | 460.00 | 78.65 | 74.50 | 79.50 | +3.40 | +4.52% | 1 | 764 | 29.55% |
| QQQ260116C00464780 | 2024-06-24 10:34AM EDT | 464.78 | 73.48 | 71.50 | 76.50 | 0.00 | - | 1 | 170 | 29.22% |
| QQQ260116C00465000 | 2023-12-18 10:47AM EDT | 465.00 | 34.22 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.00% |
| QQQ260116C00469780 | 2024-06-17 10:31AM EDT | 469.78 | 70.54 | 68.50 | 73.50 | 0.00 | - | 1 | 58 | 28.91% |
| QQQ260116C00470000 | 2024-06-26 3:20PM EDT | 470.00 | 70.86 | 68.50 | 73.00 | +2.00 | +2.90% | 1 | 246 | 28.74% |
| QQQ260116C00474780 | 2024-06-26 11:58AM EDT | 474.78 | 69.07 | 65.50 | 70.50 | +0.94 | +1.38% | 4 | 105 | 28.58% |
| QQQ260116C00475000 | 2023-12-14 3:59PM EDT | 475.00 | 28.32 | 0.00 | 0.00 | 0.00 | - | 71 | 98 | 0.00% |
| QQQ260116C00479780 | 2024-06-14 10:47AM EDT | 479.78 | 62.90 | 62.50 | 67.50 | 0.00 | - | 116 | 415 | 28.24% |
| QQQ260116C00480000 | 2024-06-26 3:57PM EDT | 480.00 | 67.00 | 62.60 | 67.00 | +4.40 | +7.03% | 2 | 284 | 28.06% |
| QQQ260116C00484780 | 2024-06-24 1:54PM EDT | 484.78 | 59.83 | 59.50 | 64.50 | 0.00 | - | 1 | 292 | 27.87% |
| QQQ260116C00485000 | 2023-12-15 1:18PM EDT | 485.00 | 25.91 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 0.20% |
| QQQ260116C00489780 | 2024-06-21 9:52AM EDT | 489.78 | 59.05 | 56.50 | 61.50 | 0.00 | - | 20 | 81 | 27.48% |
| QQQ260116C00490000 | 2024-06-24 12:22PM EDT | 490.00 | 58.50 | 56.50 | 61.50 | 0.00 | - | 10 | 48 | 27.52% |
| QQQ260116C00494780 | 2024-06-24 9:50AM EDT | 494.78 | 55.50 | 54.00 | 59.00 | 0.00 | - | 1 | 586 | 27.28% |
| QQQ260116C00495000 | 2023-12-13 11:50AM EDT | 495.00 | 22.61 | 0.00 | 0.00 | 0.00 | - | 34 | 25 | 0.39% |
| QQQ260116C00499780 | 2024-06-13 9:45AM EDT | 499.78 | 52.00 | 51.00 | 56.00 | 0.00 | - | 20 | 176 | 26.84% |
| QQQ260116C00500000 | 2024-06-25 2:23PM EDT | 500.00 | 55.37 | 51.00 | 56.00 | 0.00 | - | 2 | 232 | 26.88% |
| QQQ260116C00504780 | 2024-06-12 3:52PM EDT | 504.78 | 47.29 | 48.50 | 53.50 | 0.00 | - | 4 | 137 | 26.60% |
| QQQ260116C00505000 | 2023-12-15 11:10AM EDT | 505.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 34 | 53 | 0.78% |
| QQQ260116C00509780 | 2024-06-12 11:20AM EDT | 509.78 | 44.97 | 46.00 | 51.00 | 0.00 | - | 55 | 119 | 26.33% |
| QQQ260116C00510000 | 2024-06-24 11:44AM EDT | 510.00 | 48.00 | 46.00 | 50.50 | 0.00 | - | 2 | 199 | 26.15% |
| QQQ260116C00514780 | 2024-06-17 3:34PM EDT | 514.78 | 49.97 | 43.50 | 48.50 | 0.00 | - | 2 | 114 | 26.03% |
| QQQ260116C00515000 | 2023-12-01 2:07PM EDT | 515.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 1.56% |
| QQQ260116C00519780 | 2024-06-13 11:11AM EDT | 519.78 | 41.56 | 41.00 | 46.00 | 0.00 | - | 4 | 90 | 25.72% |
| QQQ260116C00520000 | 2024-06-14 11:23AM EDT | 520.00 | 42.09 | 41.00 | 46.00 | 0.00 | - | 4 | 314 | 25.75% |
| QQQ260116C00524780 | 2024-06-12 10:38AM EDT | 524.78 | 38.10 | 39.00 | 43.50 | 0.00 | - | 3 | 380 | 25.37% |
| QQQ260116C00525000 | 2023-12-21 1:33PM EDT | 525.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 1.56% |
| QQQ260116C00529780 | 2024-06-18 11:49AM EDT | 529.78 | 42.05 | 36.50 | 41.50 | 0.00 | - | 14 | 192 | 25.22% |
| QQQ260116C00530000 | 2024-06-24 3:58PM EDT | 530.00 | 36.29 | 36.50 | 41.00 | 0.00 | - | 148 | 186 | 25.03% |
| QQQ260116C00534780 | 2024-06-25 11:09AM EDT | 534.78 | 36.29 | 34.50 | 39.00 | 0.00 | - | 2 | 254 | 24.82% |
| QQQ260116C00535000 | 2023-12-08 2:22PM EDT | 535.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 1.56% |
| QQQ260116C00539780 | 2024-06-24 10:34AM EDT | 539.78 | 34.26 | 32.50 | 37.00 | 0.00 | - | 15 | 622 | 24.61% |
| QQQ260116C00540000 | 2024-06-18 2:58PM EDT | 540.00 | 37.47 | 32.00 | 37.00 | 0.00 | - | 17 | 164 | 24.64% |
| QQQ260116C00544780 | 2024-06-20 2:54PM EDT | 544.78 | 33.77 | 30.00 | 35.00 | 0.00 | - | 9 | 540 | 24.38% |
| QQQ260116C00545000 | 2023-12-08 2:21PM EDT | 545.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 1.56% |
| QQQ260116C00549780 | 2024-06-25 11:06AM EDT | 549.78 | 30.47 | 28.50 | 33.00 | 0.00 | - | 2 | 636 | 24.12% |
| QQQ260116C00550000 | 2024-06-24 12:02PM EDT | 550.00 | 29.00 | 29.35 | 33.00 | 0.00 | - | 1 | 16,391 | 24.15% |
| QQQ260116C00554780 | 2024-06-26 10:11AM EDT | 554.78 | 29.73 | 26.50 | 31.50 | +1.28 | +4.50% | 4 | 309 | 24.05% |
| QQQ260116C00555000 | 2023-12-14 4:05PM EDT | 555.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 3.13% |
| QQQ260116C00559780 | 2024-06-24 3:07PM EDT | 559.78 | 26.23 | 25.00 | 29.50 | 0.00 | - | 2 | 508 | 23.74% |
| QQQ260116C00560000 | 2023-12-22 11:06AM EDT | 560.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 3.13% |
| QQQ260116C00564780 | 2024-06-26 9:43AM EDT | 564.78 | 25.63 | 23.00 | 28.00 | +0.18 | +0.71% | 4 | 203 | 23.62% |
| QQQ260116C00565000 | 2023-12-26 2:05PM EDT | 565.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 3.13% |
| QQQ260116C00569780 | 2024-06-26 3:20PM EDT | 569.78 | 23.93 | 21.50 | 26.50 | +0.28 | +1.18% | 5 | 75 | 23.48% |
| QQQ260116C00570000 | 2023-12-14 2:37PM EDT | 570.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 35 | 70 | 3.13% |
| QQQ260116C00574780 | 2024-06-18 12:48PM EDT | 574.78 | 24.38 | 20.00 | 25.00 | 0.00 | - | 4 | 492 | 23.32% |
| QQQ260116C00575000 | 2023-12-13 12:44PM EDT | 575.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 3.13% |
| QQQ260116C00579780 | 2024-06-18 2:01PM EDT | 579.78 | 23.17 | 18.50 | 23.50 | 0.00 | - | 2 | 436 | 23.12% |
| QQQ260116C00580000 | 2023-12-18 11:09AM EDT | 580.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 3.13% |
| QQQ260116C00584780 | 2024-06-12 3:25PM EDT | 584.78 | 17.75 | 17.00 | 22.00 | 0.00 | - | 1 | 122 | 22.90% |
| QQQ260116C00585000 | 2023-12-14 4:07PM EDT | 585.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 33 | 3.13% |
| QQQ260116C00589780 | 2024-06-17 3:27PM EDT | 589.78 | 20.72 | 16.00 | 20.50 | 0.00 | - | 20 | 521 | 22.65% |
| QQQ260116C00594780 | 2024-06-17 3:27PM EDT | 594.78 | 19.49 | 15.00 | 19.50 | 0.00 | - | 17 | 204 | 22.63% |
| QQQ260116C00599780 | 2024-06-14 3:46PM EDT | 599.78 | 15.66 | 13.50 | 18.50 | 0.00 | - | 3 | 117 | 22.58% |
| QQQ260116C00600000 | 2023-12-22 4:38PM EDT | 600.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 3.13% |
| QQQ260116C00604780 | 2024-06-20 10:14AM EDT | 604.78 | 16.67 | 12.50 | 17.50 | 0.00 | - | 3 | 207 | 22.51% |
| QQQ260116C00605000 | 2023-12-19 3:43PM EDT | 605.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| QQQ260116C00609780 | 2024-06-20 10:17AM EDT | 609.78 | 15.64 | 11.50 | 16.50 | 0.00 | - | 152 | 479 | 22.41% |
| QQQ260116C00610000 | 2023-12-26 11:43AM EDT | 610.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| QQQ260116C00615000 | 2024-06-25 3:48PM EDT | 615.00 | 12.95 | 10.50 | 15.50 | 0.00 | - | 1 | 963 | 22.31% |
| QQQ260116C00620000 | 2024-06-26 11:47AM EDT | 620.00 | 12.50 | 9.60 | 14.50 | -1.29 | -9.35% | 20 | 677 | 22.17% |
| QQQ260116C00625000 | 2024-06-25 1:18PM EDT | 625.00 | 10.75 | 9.00 | 13.50 | 0.00 | - | 1 | 363 | 22.00% |
| QQQ260116C00630000 | 2024-06-11 1:44PM EDT | 630.00 | 7.00 | 8.00 | 13.00 | 0.00 | - | 1 | 470 | 22.10% |
| QQQ260116C00635000 | 2024-06-12 9:33AM EDT | 635.00 | 8.00 | 7.50 | 12.00 | 0.00 | - | 4 | 776 | 21.88% |
| QQQ260116C00640000 | 2024-05-16 11:10AM EDT | 640.00 | 5.90 | 7.29 | 10.64 | 0.00 | - | 1 | 942 | 21.39% |
| QQQ260116C00645000 | 2024-06-13 12:00PM EDT | 645.00 | 7.92 | 6.00 | 11.00 | 0.00 | - | 2 | 566 | 21.99% |
| QQQ260116C00650000 | 2024-06-25 2:04PM EDT | 650.00 | 8.35 | 5.50 | 10.50 | 0.00 | - | 4 | 538 | 22.03% |
| QQQ260116C00655000 | 2024-06-10 1:06PM EDT | 655.00 | 5.60 | 5.00 | 10.00 | 0.00 | - | 4 | 195 | 22.05% |
| QQQ260116C00660000 | 2024-06-10 1:02PM EDT | 660.00 | 4.75 | 4.50 | 9.50 | 0.00 | - | 108 | 539 | 22.05% |
| QQQ260116C00665000 | 2024-06-17 10:25AM EDT | 665.00 | 6.10 | 4.00 | 9.00 | 0.00 | - | 1 | 944 | 22.03% |
| QQQ260116C00670000 | 2024-06-17 3:48PM EDT | 670.00 | 6.85 | 3.50 | 8.50 | 0.00 | - | 13 | 869 | 22.00% |
| QQQ260116C00675000 | 2024-06-14 12:06PM EDT | 675.00 | 5.20 | 3.00 | 8.00 | 0.00 | - | 2 | 40 | 21.95% |
| QQQ260116C00680000 | 2024-06-17 10:19AM EDT | 680.00 | 5.18 | 2.50 | 7.50 | 0.00 | - | 47 | 70 | 21.88% |
| QQQ260116C00685000 | 2024-06-18 10:36AM EDT | 685.00 | 5.44 | 2.50 | 7.50 | 0.00 | - | 2 | 18 | 22.19% |
| QQQ260116C00690000 | 2024-06-18 9:30AM EDT | 690.00 | 5.00 | 2.00 | 7.00 | 0.00 | - | 1 | 25 | 22.10% |
| QQQ260116C00695000 | 2024-06-26 10:15AM EDT | 695.00 | 4.48 | 2.00 | 6.50 | -0.22 | -4.68% | 1 | 30 | 21.97% |
| QQQ260116C00700000 | 2024-06-26 2:24PM EDT | 700.00 | 3.95 | 2.70 | 6.50 | -0.39 | -8.99% | 1 | 1 | 22.27% |
| QQQ260116C00710000 | 2024-06-21 4:02PM EDT | 710.00 | 3.63 | 1.00 | 6.00 | 0.00 | - | 3 | 3 | 22.41% |
| QQQ260116C00715000 | 2024-06-25 12:23PM EDT | 715.00 | 3.26 | 0.50 | 5.50 | 0.00 | - | 2 | 28 | 22.22% |
Options de ventepour16 janvier 2026
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ260116P00174780 | 2024-06-26 9:56AM EDT | 174.78 | 0.67 | 0.49 | 1.50 | -0.24 | -26.37% | 7 | 2,092 | 41.91% |
| QQQ260116P00175000 | 2023-12-21 2:09PM EDT | 175.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 77 | 1,862 | 12.50% |
| QQQ260116P00179780 | 2024-05-30 2:51PM EDT | 179.78 | 0.86 | 0.01 | 1.81 | 0.00 | - | 1 | 3,441 | 42.15% |
| QQQ260116P00180000 | 2023-12-18 10:55AM EDT | 180.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 6 | 3,369 | 12.50% |
| QQQ260116P00184780 | 2024-06-18 3:23PM EDT | 184.78 | 0.85 | 0.00 | 4.79 | 0.00 | - | 1 | 765 | 49.74% |
| QQQ260116P00185000 | 2023-12-20 4:37PM EDT | 185.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 672 | 12.50% |
| QQQ260116P00189780 | 2024-04-22 9:38AM EDT | 189.78 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 616 | 12.50% |
| QQQ260116P00190000 | 2023-12-26 1:06PM EDT | 190.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 604 | 12.50% |
| QQQ260116P00194780 | 2024-05-29 1:46PM EDT | 194.78 | 0.85 | 0.00 | 4.65 | 0.00 | - | 12 | 78 | 46.96% |
| QQQ260116P00195000 | 2023-12-20 3:20PM EDT | 195.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| QQQ260116P00199780 | 2024-06-10 11:13AM EDT | 199.78 | 0.55 | 0.62 | 2.04 | 0.00 | - | 5 | 183 | 38.81% |
| QQQ260116P00200000 | 2023-12-20 4:37PM EDT | 200.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 12.50% |
| QQQ260116P00204780 | 2024-06-05 1:17PM EDT | 204.78 | 1.25 | 0.66 | 5.00 | 0.00 | - | 4 | 32 | 45.38% |
| QQQ260116P00205000 | 2023-12-01 2:37PM EDT | 205.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 12.50% |
| QQQ260116P00209780 | 2024-06-25 12:42PM EDT | 209.78 | 1.18 | 0.13 | 5.00 | +0.02 | +1.72% | 2 | 24 | 44.24% |
| QQQ260116P00210000 | 2023-10-23 12:20PM EDT | 210.00 | 6.43 | 1.46 | 5.60 | 0.00 | - | 15 | 16 | 45.38% |
| QQQ260116P00214780 | 2024-05-06 10:24AM EDT | 214.78 | 1.69 | 0.75 | 2.06 | 0.00 | - | 2 | 37 | 35.97% |
| QQQ260116P00215000 | 2023-12-21 3:10PM EDT | 215.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 24 | 21 | 12.50% |
| QQQ260116P00219780 | 2024-06-14 11:58AM EDT | 219.78 | 1.48 | 0.60 | 2.30 | 0.00 | - | 4 | 59 | 35.78% |
| QQQ260116P00220000 | 2023-12-22 3:23PM EDT | 220.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| QQQ260116P00224780 | 2024-05-06 11:50AM EDT | 224.78 | 2.00 | 0.96 | 2.30 | 0.00 | - | 4 | 124 | 34.86% |
| QQQ260116P00225000 | 2023-12-21 3:10PM EDT | 225.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 34 | 20 | 12.50% |
| QQQ260116P00229780 | 2024-06-17 2:48PM EDT | 229.78 | 2.52 | 0.48 | 5.00 | 0.00 | - | 20 | 404 | 39.98% |
| QQQ260116P00230000 | 2023-12-21 3:51PM EDT | 230.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 12.50% |
| QQQ260116P00234780 | 2024-05-02 3:14PM EDT | 234.78 | 2.80 | 1.34 | 3.31 | 0.00 | - | 2 | 21 | 35.58% |
| QQQ260116P00235000 | 2023-11-10 11:32AM EDT | 235.00 | 5.84 | 3.89 | 7.39 | 0.00 | - | - | 1 | 42.87% |
| QQQ260116P00239780 | 2024-06-17 10:57AM EDT | 239.78 | 1.90 | 0.71 | 5.00 | 0.00 | - | 4 | 227 | 37.99% |
| QQQ260116P00240000 | 2023-12-22 4:36PM EDT | 240.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 20 | 77 | 12.50% |
| QQQ260116P00244780 | 2024-05-13 12:28PM EDT | 244.78 | 2.40 | 0.98 | 3.00 | 0.00 | - | 5 | 302 | 33.08% |
| QQQ260116P00245000 | 2023-11-10 11:33AM EDT | 245.00 | 6.83 | 4.58 | 8.30 | 0.00 | - | 2 | 4 | 42.04% |
| QQQ260116P00249780 | 2024-06-21 10:29AM EDT | 249.78 | 2.34 | 2.02 | 2.80 | 0.00 | - | 1 | 322 | 31.77% |
| QQQ260116P00250000 | 2023-12-20 3:43PM EDT | 250.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 12.50% |
| QQQ260116P00254780 | 2024-06-07 1:22PM EDT | 254.78 | 2.52 | 0.00 | 5.00 | 0.00 | - | 17 | 292 | 35.14% |
| QQQ260116P00255000 | 2023-12-18 2:38PM EDT | 255.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 12.50% |
| QQQ260116P00259780 | 2024-06-17 2:07PM EDT | 259.78 | 2.46 | 2.42 | 5.00 | 0.00 | - | 4 | 137 | 34.23% |
| QQQ260116P00260000 | 2023-11-14 10:43AM EDT | 260.00 | 7.38 | 5.52 | 7.58 | 0.00 | - | 1 | 8 | 38.00% |
| QQQ260116P00264780 | 2024-06-17 11:34AM EDT | 264.78 | 2.84 | 1.47 | 5.00 | 0.00 | - | 1 | 188 | 33.34% |
| QQQ260116P00265000 | 2023-11-06 3:53PM EDT | 265.00 | 9.90 | 7.75 | 9.31 | 0.00 | - | 18 | 19 | 39.22% |
| QQQ260116P00269780 | 2024-06-18 10:18AM EDT | 269.78 | 2.90 | 0.50 | 5.50 | 0.00 | - | 31 | 337 | 33.23% |
| QQQ260116P00270000 | 2023-11-10 11:38AM EDT | 270.00 | 9.89 | 7.30 | 10.50 | 0.00 | - | 4 | 8 | 39.60% |
| QQQ260116P00274780 | 2024-06-13 9:30AM EDT | 274.78 | 3.10 | 1.82 | 5.50 | 0.00 | - | 1 | 574 | 32.35% |
| QQQ260116P00275000 | 2023-12-26 10:50AM EDT | 275.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| QQQ260116P00279780 | 2024-06-18 10:35AM EDT | 279.78 | 3.05 | 0.50 | 5.50 | 0.00 | - | 1 | 730 | 31.48% |
| QQQ260116P00280000 | 2023-12-12 3:54PM EDT | 280.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| QQQ260116P00284780 | 2024-06-21 3:53PM EDT | 284.78 | 3.60 | 2.26 | 6.00 | 0.00 | - | 3 | 1,338 | 31.32% |
| QQQ260116P00285000 | 2023-12-26 12:11PM EDT | 285.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 6.25% |
| QQQ260116P00289780 | 2024-06-13 2:22PM EDT | 289.78 | 3.61 | 1.00 | 6.00 | 0.00 | - | 2 | 795 | 30.47% |
| QQQ260116P00290000 | 2023-12-01 2:35PM EDT | 290.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| QQQ260116P00294780 | 2024-06-17 1:54PM EDT | 294.78 | 3.66 | 1.50 | 6.50 | 0.00 | - | 28 | 1,023 | 30.27% |
| QQQ260116P00295000 | 2023-11-27 2:22PM EDT | 295.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| QQQ260116P00299780 | 2024-06-26 2:46PM EDT | 299.78 | 4.28 | 3.39 | 5.00 | -0.03 | -0.70% | 2 | 5,241 | 27.49% |
| QQQ260116P00300000 | 2023-12-22 4:36PM EDT | 300.00 | 11.26 | 0.00 | 0.00 | 0.00 | - | 20 | 180 | 6.25% |
| QQQ260116P00304780 | 2024-06-18 3:04PM EDT | 304.78 | 4.50 | 3.94 | 7.00 | 0.00 | - | 44 | 852 | 29.20% |
| QQQ260116P00305000 | 2023-12-14 3:25PM EDT | 305.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ260116P00309780 | 2024-06-24 10:59AM EDT | 309.78 | 4.91 | 3.00 | 7.00 | 0.00 | - | 2 | 1,313 | 28.37% |
| QQQ260116P00310000 | 2023-12-18 4:35PM EDT | 310.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
| QQQ260116P00314780 | 2024-06-20 2:16PM EDT | 314.78 | 5.05 | 3.91 | 7.50 | 0.00 | - | 102 | 1,534 | 28.11% |
| QQQ260116P00315000 | 2023-12-18 4:35PM EDT | 315.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 9 | 151 | 6.25% |
| QQQ260116P00319780 | 2024-06-20 2:22PM EDT | 319.78 | 5.35 | 4.21 | 8.00 | 0.00 | - | 94 | 846 | 27.81% |
| QQQ260116P00320000 | 2023-12-20 3:47PM EDT | 320.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 6.25% |
| QQQ260116P00324780 | 2024-06-20 2:49PM EDT | 324.78 | 5.75 | 4.59 | 8.50 | 0.00 | - | 80 | 905 | 27.50% |
| QQQ260116P00325000 | 2023-12-18 10:47AM EDT | 325.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 6.25% |
| QQQ260116P00329780 | 2024-06-18 3:49PM EDT | 329.78 | 5.95 | 4.97 | 8.50 | 0.00 | - | 30 | 1,678 | 26.68% |
| QQQ260116P00330000 | 2023-12-21 2:49PM EDT | 330.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| QQQ260116P00334780 | 2024-06-24 1:56PM EDT | 334.78 | 7.00 | 6.35 | 9.00 | 0.00 | - | 4 | 1,219 | 26.34% |
| QQQ260116P00335000 | 2023-12-19 10:32AM EDT | 335.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 30 | 89 | 6.25% |
| QQQ260116P00339780 | 2024-06-24 12:48PM EDT | 339.78 | 7.25 | 5.78 | 7.80 | 0.00 | - | 30 | 965 | 24.41% |
| QQQ260116P00340000 | 2023-12-22 12:58PM EDT | 340.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 6.25% |
| QQQ260116P00344780 | 2024-06-24 10:58AM EDT | 344.78 | 7.69 | 6.19 | 10.00 | 0.00 | - | 2 | 652 | 25.61% |
| QQQ260116P00345000 | 2023-12-15 4:06PM EDT | 345.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 6.25% |
| QQQ260116P00349780 | 2024-06-25 4:00PM EDT | 349.78 | 6.88 | 6.67 | 8.80 | -1.31 | -16.00% | 30 | 4,241 | 23.77% |
| QQQ260116P00350000 | 2023-12-22 2:38PM EDT | 350.00 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 6.25% |
| QQQ260116P00354780 | 2024-06-26 10:10AM EDT | 354.78 | 8.55 | 7.14 | 11.00 | -0.63 | -6.86% | 4 | 1,054 | 24.81% |
| QQQ260116P00355000 | 2023-10-27 11:37AM EDT | 355.00 | 39.00 | 22.68 | 26.00 | 0.00 | - | 2 | 18 | 35.15% |
| QQQ260116P00359780 | 2024-06-20 12:32PM EDT | 359.78 | 9.13 | 8.40 | 11.50 | 0.00 | - | 24 | 583 | 24.38% |
| QQQ260116P00360000 | 2023-12-21 10:54AM EDT | 360.00 | 22.83 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 6.25% |
| QQQ260116P00364780 | 2024-06-25 2:34PM EDT | 364.78 | 9.56 | 8.14 | 12.00 | -0.23 | -2.35% | 7 | 853 | 23.94% |
| QQQ260116P00365000 | 2023-12-18 10:44AM EDT | 365.00 | 23.39 | 0.00 | 0.00 | 0.00 | - | 77 | 106 | 3.13% |
| QQQ260116P00369780 | 2024-06-26 10:15AM EDT | 369.78 | 10.24 | 8.75 | 12.50 | +0.35 | +3.54% | 2 | 2,104 | 23.49% |
| QQQ260116P00370000 | 2024-06-20 11:59AM EDT | 370.00 | 9.93 | 8.00 | 12.50 | 0.00 | - | 2 | 447 | 23.46% |
| QQQ260116P00374780 | 2024-06-20 11:22AM EDT | 374.78 | 10.44 | 9.36 | 13.50 | 0.00 | - | 6 | 1,199 | 23.37% |
| QQQ260116P00375000 | 2023-12-26 11:26AM EDT | 375.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | 34 | 66 | 3.13% |
| QQQ260116P00379780 | 2024-06-20 12:28PM EDT | 379.78 | 11.42 | 9.00 | 14.00 | 0.00 | - | 54 | 542 | 22.88% |
| QQQ260116P00380000 | 2024-06-24 10:51AM EDT | 380.00 | 12.04 | 9.00 | 14.00 | 0.00 | - | 2 | 1,467 | 22.85% |
| QQQ260116P00384780 | 2024-06-26 10:12AM EDT | 384.78 | 12.24 | 10.67 | 14.50 | -0.77 | -5.92% | 4 | 1,724 | 22.38% |
| QQQ260116P00385000 | 2023-12-21 2:56PM EDT | 385.00 | 29.77 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 3.13% |
| QQQ260116P00389780 | 2024-06-26 10:15AM EDT | 389.78 | 12.87 | 11.36 | 15.50 | -0.86 | -6.26% | 2 | 684 | 22.19% |
| QQQ260116P00390000 | 2024-06-20 1:35PM EDT | 390.00 | 13.09 | 10.50 | 15.50 | 0.00 | - | 7 | 25 | 22.15% |
| QQQ260116P00394780 | 2024-06-24 3:53PM EDT | 394.78 | 14.60 | 12.15 | 16.00 | 0.00 | - | 80 | 779 | 21.65% |
| QQQ260116P00395000 | 2023-12-22 4:30PM EDT | 395.00 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| QQQ260116P00399780 | 2024-06-24 3:53PM EDT | 399.78 | 15.32 | 12.00 | 17.00 | 0.00 | - | 40 | 188 | 21.41% |
| QQQ260116P00400000 | 2024-06-26 10:43AM EDT | 400.00 | 14.70 | 14.00 | 17.00 | -0.15 | -1.01% | 15 | 1,035 | 21.37% |
| QQQ260116P00404780 | 2024-06-17 3:02PM EDT | 404.78 | 14.45 | 13.80 | 18.00 | 0.00 | - | 7 | 333 | 21.13% |
| QQQ260116P00405000 | 2023-12-19 12:17PM EDT | 405.00 | 34.63 | 0.00 | 0.00 | 0.00 | - | 18 | 126 | 3.13% |
| QQQ260116P00409780 | 2024-06-24 3:51PM EDT | 409.78 | 17.17 | 14.00 | 19.00 | 0.00 | - | 40 | 152 | 20.83% |
| QQQ260116P00410000 | 2024-05-31 2:03PM EDT | 410.00 | 22.38 | 14.00 | 19.00 | 0.00 | - | 10 | 332 | 20.79% |
| QQQ260116P00414780 | 2024-06-25 11:37AM EDT | 414.78 | 17.66 | 15.63 | 20.00 | -0.74 | -4.02% | 122 | 469 | 20.50% |
| QQQ260116P00415000 | 2023-12-26 4:58PM EDT | 415.00 | 38.51 | 0.00 | 0.00 | 0.00 | - | 81 | 212 | 3.13% |
| QQQ260116P00419780 | 2024-06-11 3:55PM EDT | 419.78 | 19.80 | 16.00 | 21.00 | 0.00 | - | 3 | 67 | 20.14% |
| QQQ260116P00420000 | 2024-06-26 11:24AM EDT | 420.00 | 18.27 | 16.00 | 21.00 | -1.01 | -5.24% | 5 | 2,631 | 20.11% |
| QQQ260116P00424780 | 2024-06-24 3:58PM EDT | 424.78 | 20.59 | 17.50 | 22.00 | 0.00 | - | 12 | 43 | 19.77% |
| QQQ260116P00425000 | 2023-11-29 11:54AM EDT | 425.00 | 49.91 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 1.56% |
| QQQ260116P00429780 | 2024-06-18 10:41AM EDT | 429.78 | 19.31 | 18.50 | 23.00 | 0.00 | - | 4 | 40 | 19.37% |
| QQQ260116P00430000 | 2024-06-24 10:45AM EDT | 430.00 | 21.25 | 18.50 | 23.00 | 0.00 | - | 2 | 162 | 19.33% |
| QQQ260116P00434780 | 2024-06-24 4:00PM EDT | 434.78 | 23.04 | 19.50 | 24.50 | 0.00 | - | 12 | 52 | 19.18% |
| QQQ260116P00435000 | 2023-11-09 3:44PM EDT | 435.00 | 69.02 | 52.65 | 57.50 | 0.00 | - | 2 | 2 | 34.57% |
| QQQ260116P00439780 | 2024-06-12 2:24PM EDT | 439.78 | 23.30 | 21.00 | 25.50 | 0.00 | - | 6 | 39 | 18.73% |
| QQQ260116P00440000 | 2024-06-26 2:14PM EDT | 440.00 | 22.81 | 21.00 | 25.50 | +0.01 | +0.04% | 2 | 3,813 | 18.69% |
| QQQ260116P00444780 | 2024-06-14 1:52PM EDT | 444.78 | 24.43 | 22.00 | 27.00 | 0.00 | - | 6 | 109 | 18.48% |
| QQQ260116P00445000 | 2023-12-18 2:38PM EDT | 445.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 1.56% |
| QQQ260116P00449780 | 2024-06-13 10:58AM EDT | 449.78 | 26.14 | 23.50 | 28.50 | 0.00 | - | 3 | 61 | 18.21% |
| QQQ260116P00450000 | 2024-06-25 3:06PM EDT | 450.00 | 25.72 | 23.50 | 28.50 | +0.83 | +3.33% | 1 | 89 | 18.16% |
| QQQ260116P00454780 | 2024-06-24 3:31PM EDT | 454.78 | 28.51 | 26.20 | 30.00 | 0.00 | - | 1 | 73 | 17.89% |
| QQQ260116P00455000 | 2023-11-27 1:49PM EDT | 455.00 | 68.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.78% |
| QQQ260116P00459780 | 2024-06-13 11:19AM EDT | 459.78 | 29.30 | 26.50 | 31.50 | 0.00 | - | 1 | 31 | 17.55% |
| QQQ260116P00460000 | 2024-06-20 1:57PM EDT | 460.00 | 29.00 | 26.50 | 31.50 | 0.00 | - | 2 | 372 | 17.51% |
| QQQ260116P00464780 | 2024-06-26 2:10PM EDT | 464.78 | 30.11 | 28.00 | 33.00 | -0.24 | -0.79% | 2 | 50 | 17.18% |
| QQQ260116P00465000 | 2023-12-18 12:00PM EDT | 465.00 | 66.27 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.78% |
| QQQ260116P00469780 | 2024-06-17 3:53PM EDT | 469.78 | 30.30 | 29.50 | 34.50 | 0.00 | - | 1 | 1 | 16.77% |
| QQQ260116P00470000 | 2024-06-26 2:14PM EDT | 470.00 | 32.06 | 30.00 | 34.50 | -2.39 | -6.94% | 1 | 244 | 16.72% |
| QQQ260116P00474780 | 2024-06-25 11:37AM EDT | 474.78 | 34.56 | 31.50 | 36.50 | +2.87 | +9.06% | 12 | 23 | 16.54% |
| QQQ260116P00475000 | 2023-12-26 11:07AM EDT | 475.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.20% |
| QQQ260116P00479780 | 2024-06-14 12:06PM EDT | 479.78 | 35.76 | 33.50 | 38.00 | 0.00 | - | 2 | 7 | 16.06% |
| QQQ260116P00480000 | 2024-06-26 2:10PM EDT | 480.00 | 35.73 | 34.00 | 38.50 | +1.23 | +3.57% | 2 | 29 | 16.22% |
| QQQ260116P00484780 | 2024-01-16 1:03AM EDT | 484.78 | 94.51 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00485000 | 2023-11-20 5:12PM EDT | 485.00 | 94.51 | 80.21 | 85.00 | 0.00 | - | - | 0 | 34.67% |
| QQQ260116P00489780 | 2024-06-17 1:19PM EDT | 489.78 | 38.00 | 37.50 | 42.00 | 0.00 | - | 1 | 8 | 15.40% |
| QQQ260116P00490000 | 2024-02-05 12:58PM EDT | 490.00 | 67.22 | 60.04 | 64.50 | 0.00 | - | 1 | 1 | 24.76% |
| QQQ260116P00494780 | 2024-05-23 10:42AM EDT | 494.78 | 50.93 | 39.44 | 43.86 | 0.00 | - | 1 | 0 | 14.95% |
| QQQ260116P00499780 | 2024-01-16 1:03AM EDT | 499.78 | 110.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00500000 | 2024-06-24 2:50PM EDT | 500.00 | 44.07 | 41.50 | 46.50 | -0.79 | -1.76% | 1 | 61 | 14.72% |
| QQQ260116P00504780 | 2024-01-16 1:03AM EDT | 504.78 | 162.08 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00505000 | 2023-10-26 1:26PM EDT | 505.00 | 162.08 | 113.00 | 117.99 | 0.00 | - | - | 0 | 43.43% |
| QQQ260116P00509780 | 2024-06-18 11:49AM EDT | 509.78 | 46.88 | 46.50 | 51.50 | 0.00 | - | 14 | 20 | 14.17% |
| QQQ260116P00510000 | 2024-06-18 11:49AM EDT | 510.00 | 46.97 | 46.50 | 51.50 | 0.00 | - | 8 | 16 | 14.11% |
| QQQ260116P00514780 | 2024-05-06 3:27PM EDT | 514.78 | 75.49 | 58.20 | 62.50 | 0.00 | - | 27 | 12 | 17.47% |
| QQQ260116P00515000 | 2023-11-17 3:59PM EDT | 515.00 | 128.60 | 108.12 | 113.00 | 0.00 | - | 1 | 0 | 38.60% |
| QQQ260116P00519780 | 2024-05-06 11:52AM EDT | 519.78 | 82.39 | 61.48 | 65.50 | 0.00 | - | 2 | 0 | 17.31% |
| QQQ260116P00520000 | 2024-05-02 12:34PM EDT | 520.00 | 96.60 | 69.19 | 73.50 | 0.00 | - | 2 | 2 | 20.67% |
| QQQ260116P00524780 | 2024-04-19 11:46AM EDT | 524.78 | 106.34 | 73.18 | 77.50 | 0.00 | - | 25 | 0 | 21.00% |
| QQQ260116P00525000 | 2023-11-07 1:30PM EDT | 525.00 | 153.00 | 132.00 | 136.89 | 0.00 | - | 2 | 0 | 45.87% |
| QQQ260116P00529780 | 2024-05-21 12:45PM EDT | 529.78 | 77.85 | 57.23 | 62.00 | 0.00 | - | 1 | 1 | 12.49% |
| QQQ260116P00530000 | 2024-06-14 12:51PM EDT | 530.00 | 61.90 | 58.00 | 62.50 | 0.00 | - | 10 | 10 | 12.65% |
| QQQ260116P00534780 | 2024-05-14 11:03AM EDT | 534.78 | 90.55 | 62.91 | 67.50 | 0.00 | - | - | 1 | 13.31% |
| QQQ260116P00539780 | 2024-02-01 3:54PM EDT | 539.78 | 118.00 | 93.68 | 95.66 | 0.00 | - | 44 | 0 | 24.33% |
| QQQ260116P00540000 | 2023-11-01 2:08PM EDT | 540.00 | 186.78 | 147.50 | 152.45 | 0.00 | - | - | 0 | 48.13% |
| QQQ260116P00544780 | 2024-01-16 1:03AM EDT | 544.78 | 191.99 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00545000 | 2023-11-01 12:48PM EDT | 545.00 | 191.99 | 152.50 | 157.45 | 0.00 | - | 2 | 0 | 48.77% |
| QQQ260116P00549780 | 2024-01-31 3:47PM EDT | 549.78 | 127.00 | 103.40 | 105.31 | 0.00 | - | 40 | 0 | 25.42% |
| QQQ260116P00550000 | 2023-11-01 12:47PM EDT | 550.00 | 197.01 | 157.50 | 162.44 | 0.00 | - | - | 0 | 49.40% |
| QQQ260116P00559780 | 2024-01-16 1:03AM EDT | 559.78 | 206.45 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00560000 | 2023-11-01 2:11PM EDT | 560.00 | 206.45 | 167.50 | 172.44 | 0.00 | - | 8 | 0 | 50.63% |
| QQQ260116P00579780 | 2024-01-29 11:07AM EDT | 579.78 | 155.60 | 142.72 | 147.50 | 0.00 | - | 32 | 0 | 34.13% |
| QQQ260116P00580000 | 2023-11-28 2:59PM EDT | 580.00 | 190.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ260116P00589780 | 2024-01-24 4:10PM EDT | 589.78 | 162.80 | 151.02 | 156.00 | 0.00 | - | - | 0 | 34.57% |
| QQQ260116P00599780 | 2024-01-22 11:48AM EDT | 599.78 | 178.18 | 174.00 | 178.90 | 0.00 | - | - | 0 | 41.14% |
| QQQ260116P00604780 | 2024-01-23 3:41PM EDT | 604.78 | 182.25 | 166.02 | 171.00 | 0.00 | - | 33 | 0 | 36.12% |
| QQQ260116P00615000 | 2024-05-02 12:34PM EDT | 615.00 | 191.52 | 161.50 | 166.20 | 0.00 | - | - | 0 | 30.38% |
| QQQ260116P00665000 | 2024-06-25 10:20AM EDT | 665.00 | 187.89 | 183.50 | 188.40 | -37.38 | -16.59% | 2 | 1 | 17.68% |
| QQQ260116P00670000 | 2024-05-08 4:09PM EDT | 670.00 | 230.29 | 205.30 | 209.46 | 0.00 | - | 1 | 0 | 29.11% |
