La bourse est fermée
CAC 40
7 503,27 -204,75 (-2,66 %) Euro Stoxx 50
4 839,14 -96,36 (-1,95 %) Dow Jones
38 589,16 -57,94 (-0,15 %) EUR/USD
1,0709 -0,0033 (-0,31 %) Gold future
2 348,40 +30,40 (+1,31 %) Bitcoin EUR
61 761,66 -641,87 (-1,03 %)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
À la clôture : 04:00PM EDT
Échanges après Bourse :
Options d’achatpour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ261218C00204780 | 2024-06-10 3:59PM EDT | 204.78 | 277.69 | 290.52 | 295.00 | 0.00 | - | 9 | 283 | 51.18% |
| QQQ261218C00209780 | 2024-04-26 3:37PM EDT | 209.78 | 245.27 | 267.24 | 272.00 | 0.00 | - | 1 | 15 | 30.18% |
| QQQ261218C00214780 | 2024-04-01 9:33AM EDT | 214.78 | 256.00 | 228.76 | 233.43 | 0.00 | - | 10 | 14 | 0.00% |
| QQQ261218C00219780 | 2024-06-03 11:51AM EDT | 219.78 | 254.65 | 277.65 | 282.50 | 0.00 | - | 1 | 39 | 51.69% |
| QQQ261218C00224780 | 2024-06-03 11:51AM EDT | 224.78 | 250.22 | 273.38 | 278.00 | 0.00 | - | 1 | 2 | 50.89% |
| QQQ261218C00229780 | 2024-04-08 12:26PM EDT | 229.78 | 236.30 | 232.50 | 237.31 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ261218C00234780 | 2024-01-31 11:34AM EDT | 234.78 | 209.76 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| QQQ261218C00239780 | 2024-06-12 9:43AM EDT | 239.78 | 259.23 | 260.63 | 265.00 | 0.00 | - | 1 | 6 | 48.92% |
| QQQ261218C00244780 | 2024-04-09 1:19PM EDT | 244.78 | 226.00 | 221.50 | 226.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ261218C00249780 | 2024-05-28 2:00PM EDT | 249.78 | 237.97 | 252.18 | 257.00 | 0.00 | - | 2 | 50 | 48.10% |
| QQQ261218C00254780 | 2024-06-11 12:10PM EDT | 254.78 | 235.83 | 247.98 | 252.50 | 0.00 | - | 5 | 137 | 47.34% |
| QQQ261218C00259780 | 2024-05-23 11:31AM EDT | 259.78 | 228.10 | 243.79 | 248.50 | 0.00 | - | 89 | 51 | 46.92% |
| QQQ261218C00264780 | 2024-06-12 12:07PM EDT | 264.78 | 237.35 | 239.62 | 244.50 | 0.00 | - | 4 | 44 | 46.49% |
| QQQ261218C00269780 | 2024-06-11 1:09PM EDT | 269.78 | 225.50 | 235.45 | 240.00 | 0.00 | - | 5 | 238 | 45.73% |
| QQQ261218C00274780 | 2024-06-11 10:19AM EDT | 274.78 | 220.96 | 231.31 | 236.00 | 0.00 | - | 1 | 52 | 45.30% |
| QQQ261218C00279780 | 2024-06-13 9:57AM EDT | 279.78 | 228.50 | 227.18 | 232.00 | 0.00 | - | 5 | 50 | 44.86% |
| QQQ261218C00284780 | 2024-03-04 11:34AM EDT | 284.78 | 196.58 | 192.50 | 197.00 | 0.00 | - | 1 | 6 | 20.13% |
| QQQ261218C00289780 | 2024-05-16 1:57PM EDT | 289.78 | 198.73 | 218.97 | 223.50 | 0.00 | - | 2 | 14 | 43.67% |
| QQQ261218C00294780 | 2024-05-24 9:30AM EDT | 294.78 | 198.88 | 214.90 | 219.50 | 0.00 | - | 1 | 201 | 43.23% |
| QQQ261218C00299780 | 2024-06-14 12:52PM EDT | 299.78 | 211.56 | 210.84 | 215.50 | +8.80 | +4.34% | 2 | 130 | 42.77% |
| QQQ261218C00304780 | 2024-06-14 2:57PM EDT | 304.78 | 208.50 | 206.80 | 211.50 | +10.55 | +5.33% | 15 | 138 | 42.31% |
| QQQ261218C00309780 | 2024-06-13 10:37AM EDT | 309.78 | 202.76 | 202.78 | 207.50 | 0.00 | - | 28 | 118 | 41.85% |
| QQQ261218C00314780 | 2024-05-21 10:52AM EDT | 314.78 | 180.00 | 198.78 | 203.50 | 0.00 | - | 1 | 50 | 41.39% |
| QQQ261218C00319780 | 2024-05-24 3:18PM EDT | 319.78 | 179.55 | 195.00 | 199.50 | 0.00 | - | 9 | 40 | 40.92% |
| QQQ261218C00324780 | 2024-06-11 12:02PM EDT | 324.78 | 180.62 | 191.00 | 195.50 | 0.00 | - | 2 | 51 | 40.44% |
| QQQ261218C00329780 | 2024-06-14 10:55AM EDT | 329.78 | 190.50 | 187.00 | 191.50 | +6.51 | +3.54% | 3 | 37 | 39.97% |
| QQQ261218C00334780 | 2024-06-12 4:06PM EDT | 334.78 | 182.99 | 183.50 | 188.00 | 0.00 | - | 6 | 19 | 39.73% |
| QQQ261218C00339780 | 2024-06-12 10:21AM EDT | 339.78 | 179.28 | 179.50 | 184.00 | 0.00 | - | 1 | 21 | 39.24% |
| QQQ261218C00344780 | 2024-06-14 3:43PM EDT | 344.78 | 177.00 | 175.50 | 180.00 | +5.90 | +3.45% | 5 | 207 | 38.75% |
| QQQ261218C00349780 | 2024-06-14 2:30PM EDT | 349.78 | 172.98 | 172.00 | 176.43 | +4.17 | +2.47% | 5 | 359 | 38.45% |
| QQQ261218C00354780 | 2024-06-10 12:44PM EDT | 354.78 | 158.66 | 168.00 | 172.50 | 0.00 | - | 1 | 15 | 37.98% |
| QQQ261218C00359780 | 2024-06-14 12:38PM EDT | 359.78 | 165.00 | 164.50 | 168.50 | +9.94 | +6.41% | 1 | 91 | 37.48% |
| QQQ261218C00364780 | 2024-06-11 2:16PM EDT | 364.78 | 152.07 | 160.50 | 165.00 | 0.00 | - | 5 | 21 | 37.19% |
| QQQ261218C00369780 | 2024-05-03 10:37AM EDT | 369.78 | 122.58 | 133.50 | 138.09 | 0.00 | - | 4 | 41 | 26.48% |
| QQQ261218C00374780 | 2024-06-12 3:24PM EDT | 374.78 | 151.69 | 153.00 | 157.50 | 0.00 | - | 2 | 55 | 36.37% |
| QQQ261218C00379780 | 2024-06-13 10:50AM EDT | 379.78 | 149.50 | 149.50 | 154.00 | 0.00 | - | 4 | 77 | 36.06% |
| QQQ261218C00384780 | 2024-06-11 12:12PM EDT | 384.78 | 146.19 | 145.50 | 150.00 | +9.61 | +7.04% | 3 | 37 | 35.53% |
| QQQ261218C00389780 | 2024-06-06 10:28AM EDT | 389.78 | 131.87 | 142.00 | 146.50 | 0.00 | - | 4 | 57 | 35.20% |
| QQQ261218C00390000 | 2024-06-06 10:47AM EDT | 390.00 | 131.82 | 142.00 | 146.50 | 0.00 | - | 2 | 28 | 35.25% |
| QQQ261218C00394780 | 2024-06-06 10:28AM EDT | 394.78 | 128.12 | 138.50 | 143.00 | 0.00 | - | 4 | 71 | 34.86% |
| QQQ261218C00399780 | 2024-06-13 9:30AM EDT | 399.78 | 135.00 | 134.68 | 139.50 | 0.00 | - | 1 | 276 | 34.52% |
| QQQ261218C00400000 | 2024-06-13 12:35PM EDT | 400.00 | 133.00 | 134.53 | 139.50 | 0.00 | - | 1 | 120 | 34.56% |
| QQQ261218C00404780 | 2024-06-14 2:55PM EDT | 404.78 | 133.55 | 131.18 | 136.00 | +24.55 | +22.52% | 2 | 87 | 34.16% |
| QQQ261218C00409780 | 2024-06-14 11:31AM EDT | 409.78 | 128.55 | 127.72 | 132.50 | +13.27 | +11.51% | 1 | 113 | 33.80% |
| QQQ261218C00410000 | 2024-06-14 10:36AM EDT | 410.00 | 128.25 | 127.57 | 132.50 | +2.21 | +1.75% | 1 | 54 | 33.84% |
| QQQ261218C00414780 | 2024-06-12 11:20AM EDT | 414.78 | 125.29 | 124.29 | 129.00 | +1.29 | +1.04% | 3 | 58 | 33.43% |
| QQQ261218C00419780 | 2024-06-05 12:32PM EDT | 419.78 | 109.25 | 120.90 | 125.50 | 0.00 | - | 1 | 40 | 33.05% |
| QQQ261218C00420000 | 2024-06-14 3:08PM EDT | 420.00 | 123.00 | 120.75 | 125.50 | +2.59 | +2.15% | 14 | 162 | 33.09% |
| QQQ261218C00424780 | 2024-06-14 10:38AM EDT | 424.78 | 117.89 | 117.55 | 122.50 | +2.04 | +1.76% | 1 | 96 | 32.85% |
| QQQ261218C00429780 | 2024-05-08 10:20AM EDT | 429.78 | 88.69 | 102.50 | 107.37 | 0.00 | - | 4 | 21 | 28.17% |
| QQQ261218C00430000 | 2024-06-14 12:45PM EDT | 430.00 | 115.25 | 114.09 | 119.00 | +2.70 | +2.40% | 1 | 150 | 32.49% |
| QQQ261218C00434780 | 2024-06-12 3:58PM EDT | 434.78 | 110.62 | 111.00 | 115.95 | 0.00 | - | 3 | 54 | 32.21% |
| QQQ261218C00439780 | 2024-06-11 2:33PM EDT | 439.78 | 101.50 | 107.72 | 112.50 | 0.00 | - | 1 | 34 | 31.81% |
| QQQ261218C00440000 | 2024-06-14 10:38AM EDT | 440.00 | 107.89 | 107.58 | 112.50 | +2.42 | +2.29% | 1 | 453 | 31.85% |
| QQQ261218C00444780 | 2024-06-13 10:17AM EDT | 444.78 | 107.10 | 104.53 | 109.50 | 0.00 | - | 1 | 176 | 31.56% |
| QQQ261218C00449780 | 2024-06-13 10:34AM EDT | 449.78 | 101.68 | 101.50 | 106.37 | 0.00 | - | 4 | 60 | 31.26% |
| QQQ261218C00450000 | 2024-06-14 1:06PM EDT | 450.00 | 102.67 | 101.50 | 106.00 | +0.47 | +0.46% | 9 | 194 | 31.17% |
| QQQ261218C00454780 | 2024-06-14 10:18AM EDT | 454.78 | 97.94 | 98.50 | 103.00 | +1.44 | +1.49% | 1 | 159 | 30.86% |
| QQQ261218C00459780 | 2024-06-11 10:49AM EDT | 459.78 | 88.30 | 95.50 | 100.00 | 0.00 | - | 1 | 58 | 30.59% |
| QQQ261218C00460000 | 2024-06-14 3:42PM EDT | 460.00 | 97.30 | 95.08 | 100.00 | +0.83 | +0.86% | 9 | 142 | 30.62% |
| QQQ261218C00464780 | 2024-06-13 10:27AM EDT | 464.78 | 92.25 | 92.50 | 97.00 | 0.00 | - | 1 | 35 | 30.30% |
| QQQ261218C00469780 | 2024-04-18 12:48PM EDT | 469.78 | 62.33 | 71.50 | 76.14 | 0.00 | - | 1 | 16 | 23.90% |
| QQQ261218C00470000 | 2024-06-14 10:29AM EDT | 470.00 | 89.75 | 89.50 | 94.00 | -0.54 | -0.60% | 5 | 169 | 30.03% |
| QQQ261218C00474780 | 2024-06-14 12:56PM EDT | 474.78 | 87.35 | 86.50 | 91.30 | +0.65 | +0.75% | 1 | 63 | 29.79% |
| QQQ261218C00479780 | 2024-06-13 11:19AM EDT | 479.78 | 84.56 | 84.00 | 88.43 | 0.00 | - | 2 | 9 | 29.51% |
| QQQ261218C00480000 | 2024-06-14 1:34PM EDT | 480.00 | 85.25 | 83.50 | 87.00 | +0.25 | +0.29% | 4 | 120 | 29.06% |
| QQQ261218C00484780 | 2024-06-14 2:57PM EDT | 484.78 | 83.22 | 81.00 | 85.50 | +0.99 | +1.20% | 3 | 138 | 29.20% |
| QQQ261218C00489780 | 2024-06-05 1:18PM EDT | 489.78 | 68.95 | 78.50 | 82.83 | 0.00 | - | 1 | 6 | 28.97% |
| QQQ261218C00490000 | 2024-06-14 9:58AM EDT | 490.00 | 79.04 | 78.00 | 82.71 | +8.72 | +12.40% | 3 | 31 | 28.96% |
| QQQ261218C00494780 | 2024-06-13 3:14PM EDT | 494.78 | 76.00 | 75.50 | 80.11 | 0.00 | - | 1 | 7 | 28.71% |
| QQQ261218C00499780 | 2024-06-05 10:29AM EDT | 499.78 | 62.00 | 73.00 | 77.44 | 0.00 | - | 1 | 4 | 28.45% |
| QQQ261218C00500000 | 2024-06-14 1:41PM EDT | 500.00 | 73.75 | 73.50 | 75.50 | +1.93 | +2.69% | 3 | 934 | 27.83% |
| QQQ261218C00504780 | 2024-06-14 2:06PM EDT | 504.78 | 71.00 | 70.50 | 74.83 | +8.64 | +13.86% | 2 | 26 | 28.20% |
| QQQ261218C00509780 | 2024-05-06 2:27PM EDT | 509.78 | 48.00 | 58.00 | 62.65 | 0.00 | - | 1 | 4 | 24.77% |
| QQQ261218C00510000 | 2024-06-12 3:51PM EDT | 510.00 | 66.67 | 68.00 | 72.16 | 0.00 | - | 3 | 36 | 27.94% |
| QQQ261218C00514780 | 2024-06-12 10:54AM EDT | 514.78 | 63.77 | 65.50 | 69.76 | 0.00 | - | 16 | 25 | 27.71% |
| QQQ261218C00519780 | 2024-04-01 10:05AM EDT | 519.78 | 51.85 | 35.52 | 40.00 | 0.00 | - | 2 | 5 | 18.44% |
| QQQ261218C00520000 | 2024-06-14 11:27AM EDT | 520.00 | 63.59 | 63.00 | 67.20 | +1.08 | +1.73% | 3 | 54 | 27.46% |
| QQQ261218C00524780 | 2024-04-01 10:03AM EDT | 524.78 | 50.16 | 34.01 | 38.50 | 0.00 | - | 2 | 11 | 18.49% |
| QQQ261218C00529780 | 2024-05-31 1:08PM EDT | 529.78 | 42.34 | 58.50 | 62.59 | 0.00 | - | 4 | 14 | 27.02% |
| QQQ261218C00530000 | 2024-06-12 3:23PM EDT | 530.00 | 57.63 | 58.00 | 62.49 | 0.00 | - | 2 | 10 | 27.01% |
| QQQ261218C00534780 | 2024-02-26 4:49PM EDT | 534.78 | 39.41 | 42.50 | 47.50 | 0.00 | - | 1 | 2 | 22.56% |
| QQQ261218C00539780 | 2024-02-07 10:48AM EDT | 539.78 | 33.11 | 36.50 | 41.26 | 0.00 | - | 1 | 1 | 20.98% |
| QQQ261218C00540000 | 2024-05-22 3:13PM EDT | 540.00 | 43.67 | 53.50 | 57.99 | 0.00 | - | 2 | 9 | 26.58% |
| QQQ261218C00544780 | 2024-04-17 12:29PM EDT | 544.78 | 34.00 | 38.50 | 43.50 | 0.00 | - | 1 | 27 | 22.24% |
| QQQ261218C00549780 | 2024-06-12 3:22PM EDT | 549.78 | 49.27 | 49.50 | 53.78 | 0.00 | - | 6 | 9 | 26.16% |
| QQQ261218C00550000 | 2024-06-13 9:30AM EDT | 550.00 | 49.70 | 49.50 | 53.69 | -0.20 | -0.40% | 1 | 606 | 26.16% |
| QQQ261218C00554780 | 2024-05-30 10:42AM EDT | 554.78 | 37.48 | 47.50 | 51.73 | 0.00 | - | 1 | 53 | 25.97% |
| QQQ261218C00559780 | 2024-05-10 3:35PM EDT | 559.78 | 32.00 | 38.00 | 42.51 | 0.00 | - | 2 | 24 | 23.34% |
| QQQ261218C00560000 | 2024-06-10 3:48PM EDT | 560.00 | 41.40 | 45.50 | 49.65 | 0.00 | - | 2 | 93 | 25.76% |
| QQQ261218C00564780 | 2024-06-12 1:51PM EDT | 564.78 | 42.60 | 43.50 | 47.80 | 0.00 | - | 1 | 6 | 25.59% |
| QQQ261218C00569780 | 2024-06-13 9:44AM EDT | 569.78 | 41.98 | 41.50 | 45.92 | 0.00 | - | 2 | 5 | 25.40% |
| QQQ261218C00570000 | 2024-06-14 10:50AM EDT | 570.00 | 42.37 | 41.50 | 45.84 | +1.08 | +2.62% | 1 | 85 | 25.40% |
| QQQ261218C00574780 | 2024-06-12 11:42AM EDT | 574.78 | 37.50 | 39.50 | 44.11 | 0.00 | - | 1 | 9 | 25.23% |
| QQQ261218C00579780 | 2024-06-13 11:40AM EDT | 579.78 | 38.60 | 37.50 | 42.50 | 0.00 | - | 1 | 45 | 25.11% |
| QQQ261218C00584780 | 2024-06-10 3:59PM EDT | 584.78 | 34.06 | 36.00 | 40.50 | 0.00 | - | 5 | 1,533 | 24.84% |
| QQQ261218C00589780 | 2024-05-23 3:01PM EDT | 589.78 | 27.00 | 34.00 | 39.00 | 0.00 | - | 9 | 13 | 24.74% |
| QQQ261218C00594780 | 2024-06-14 2:59PM EDT | 594.78 | 34.55 | 32.50 | 37.50 | +9.09 | +35.70% | 4 | 54 | 24.61% |
| QQQ261218C00599780 | 2024-06-14 3:04PM EDT | 599.78 | 33.08 | 31.00 | 36.00 | +1.98 | +6.37% | 2 | 92 | 24.48% |
| QQQ261218C00604780 | 2024-06-14 2:57PM EDT | 604.78 | 31.54 | 29.50 | 34.00 | +5.75 | +22.30% | 2 | 17 | 24.15% |
| QQQ261218C00609780 | 2024-05-23 10:53AM EDT | 609.78 | 24.38 | 28.00 | 33.00 | 0.00 | - | 2 | 30 | 24.17% |
| QQQ261218C00615000 | 2024-06-13 11:48AM EDT | 615.00 | 27.90 | 26.50 | 31.50 | 0.00 | - | 1 | 3,881 | 24.01% |
| QQQ261218C00620000 | 2024-06-14 3:07PM EDT | 620.00 | 27.77 | 25.19 | 30.00 | +0.95 | +3.54% | 1 | 22 | 23.81% |
| QQQ261218C00625000 | 2024-06-13 10:15AM EDT | 625.00 | 25.49 | 24.00 | 28.50 | 0.00 | - | 1 | 5 | 23.60% |
| QQQ261218C00630000 | 2024-06-13 12:47PM EDT | 630.00 | 23.80 | 22.67 | 25.22 | 0.00 | - | 2 | 9 | 22.69% |
| QQQ261218C00635000 | 2024-06-11 12:48PM EDT | 635.00 | 20.00 | 21.50 | 26.50 | 0.00 | - | 1 | 150 | 23.52% |
| QQQ261218C00640000 | 2024-06-14 2:37PM EDT | 640.00 | 22.22 | 20.50 | 25.50 | +5.34 | +31.64% | 9 | 189 | 23.46% |
| QQQ261218C00645000 | 2024-06-14 3:47PM EDT | 645.00 | 21.10 | 19.50 | 24.00 | +3.55 | +20.23% | 12 | 43 | 23.19% |
| QQQ261218C00650000 | 2024-06-12 2:43PM EDT | 650.00 | 20.00 | 18.50 | 23.00 | 0.00 | - | 33 | 150 | 23.11% |
| QQQ261218C00655000 | 2024-05-31 11:48AM EDT | 655.00 | 12.20 | 17.50 | 22.00 | 0.00 | - | 1 | 59 | 23.01% |
| QQQ261218C00660000 | 2024-05-30 3:49PM EDT | 660.00 | 13.00 | 16.50 | 21.50 | 0.00 | - | 10 | 86 | 23.11% |
| QQQ261218C00665000 | 2024-05-17 3:51PM EDT | 665.00 | 12.50 | 15.50 | 20.50 | 0.00 | - | 1 | 12 | 22.99% |
| QQQ261218C00670000 | 2024-06-13 9:34AM EDT | 670.00 | 16.20 | 15.00 | 19.50 | 0.00 | - | 1 | 653 | 22.85% |
| QQQ261218C00675000 | 2024-06-11 10:57AM EDT | 675.00 | 13.17 | 14.00 | 18.50 | 0.00 | - | 2 | 11 | 22.70% |
| QQQ261218C00680000 | 2024-06-13 11:19AM EDT | 680.00 | 14.40 | 13.50 | 17.93 | 0.00 | - | 1 | 524 | 22.73% |
| QQQ261218C00685000 | 2024-06-13 11:46AM EDT | 685.00 | 14.41 | 13.00 | 17.00 | +0.36 | +2.56% | 10 | 299 | 22.59% |
| QQQ261218C00690000 | 2024-06-14 3:07PM EDT | 690.00 | 14.00 | 12.00 | 16.46 | +0.63 | +4.71% | 9 | 138 | 22.61% |
| QQQ261218C00695000 | 2024-06-14 2:35PM EDT | 695.00 | 13.21 | 11.50 | 15.78 | +0.38 | +2.96% | 6 | 114 | 22.56% |
Options de ventepour18 décembre 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ261218P00204780 | 2024-06-14 4:08PM EDT | 204.78 | 2.30 | 1.45 | 2.30 | +0.05 | +2.22% | 27 | 1,081 | 30.40% |
| QQQ261218P00209780 | 2024-06-11 2:45PM EDT | 209.78 | 2.86 | 0.60 | 4.55 | 0.00 | - | 2 | 283 | 34.05% |
| QQQ261218P00214780 | 2024-06-11 2:46PM EDT | 214.78 | 2.67 | 0.54 | 4.78 | 0.00 | - | 6 | 76 | 33.57% |
| QQQ261218P00219780 | 2024-06-13 10:52AM EDT | 219.78 | 2.77 | 0.66 | 5.00 | 0.00 | - | 1 | 66 | 33.07% |
| QQQ261218P00224780 | 2024-06-04 1:06PM EDT | 224.78 | 3.66 | 1.98 | 5.00 | 0.00 | - | 2 | 29 | 32.24% |
| QQQ261218P00229780 | 2024-06-12 1:22PM EDT | 229.78 | 3.95 | 2.28 | 5.00 | 0.00 | - | 1 | 54 | 31.42% |
| QQQ261218P00234780 | 2024-06-13 3:43PM EDT | 234.78 | 3.54 | 1.75 | 3.54 | 0.00 | - | 42 | 196 | 28.36% |
| QQQ261218P00239780 | 2024-06-11 2:22PM EDT | 239.78 | 3.85 | 1.19 | 5.50 | 0.00 | - | 6 | 76 | 30.54% |
| QQQ261218P00244780 | 2024-05-29 11:41AM EDT | 244.78 | 4.23 | 1.40 | 6.00 | 0.00 | - | 1 | 13 | 30.40% |
| QQQ261218P00249780 | 2024-06-11 2:42PM EDT | 249.78 | 4.16 | 1.64 | 6.00 | 0.00 | - | 10 | 251 | 29.63% |
| QQQ261218P00254780 | 2024-06-12 9:41AM EDT | 254.78 | 4.33 | 3.88 | 6.50 | 0.00 | - | 3 | 27 | 29.46% |
| QQQ261218P00259780 | 2024-06-11 2:39PM EDT | 259.78 | 4.75 | 2.18 | 6.50 | 0.00 | - | 6 | 458 | 28.71% |
| QQQ261218P00264780 | 2024-06-10 3:58PM EDT | 264.78 | 4.90 | 2.47 | 7.00 | 0.00 | - | 88 | 172 | 28.51% |
| QQQ261218P00269780 | 2024-06-10 3:56PM EDT | 269.78 | 5.06 | 2.78 | 9.26 | 0.00 | - | 2 | 2,552 | 30.02% |
| QQQ261218P00274780 | 2024-06-10 2:57PM EDT | 274.78 | 5.74 | 3.10 | 7.50 | 0.00 | - | 2 | 213 | 27.56% |
| QQQ261218P00279780 | 2024-05-22 9:35AM EDT | 279.78 | 6.71 | 3.44 | 8.00 | 0.00 | - | 2 | 193 | 27.31% |
| QQQ261218P00284780 | 2024-06-13 9:30AM EDT | 284.78 | 6.20 | 3.80 | 8.50 | 0.00 | - | 1 | 4,248 | 27.05% |
| QQQ261218P00289780 | 2024-06-06 2:22PM EDT | 289.78 | 7.02 | 4.17 | 8.50 | 0.00 | - | 4 | 228 | 26.33% |
| QQQ261218P00294780 | 2024-05-31 2:37PM EDT | 294.78 | 8.13 | 4.57 | 9.00 | 0.00 | - | 146 | 514 | 26.06% |
| QQQ261218P00299780 | 2024-06-12 1:22PM EDT | 299.78 | 6.21 | 5.00 | 9.50 | 0.00 | - | 5 | 462 | 25.77% |
| QQQ261218P00304780 | 2024-05-31 11:43AM EDT | 304.78 | 9.75 | 5.42 | 10.00 | 0.00 | - | 2 | 118 | 25.46% |
| QQQ261218P00309780 | 2024-06-14 12:44PM EDT | 309.78 | 8.70 | 5.88 | 10.50 | -0.70 | -7.45% | 17 | 211 | 25.15% |
| QQQ261218P00314780 | 2024-06-14 1:26PM EDT | 314.78 | 9.94 | 6.36 | 11.00 | +0.94 | +10.44% | 8 | 9 | 24.81% |
| QQQ261218P00319780 | 2024-06-05 3:11PM EDT | 319.78 | 9.71 | 7.02 | 11.50 | 0.00 | - | 1 | 255 | 24.47% |
| QQQ261218P00324780 | 2024-06-05 3:14PM EDT | 324.78 | 10.31 | 7.50 | 12.00 | 0.00 | - | 1 | 291 | 24.12% |
| QQQ261218P00329780 | 2024-06-14 1:26PM EDT | 329.78 | 11.51 | 8.00 | 12.50 | +1.01 | +9.62% | 5 | 6,318 | 23.76% |
| QQQ261218P00334780 | 2024-06-14 2:34PM EDT | 334.78 | 11.35 | 9.00 | 13.00 | -1.35 | -10.63% | 4 | 765 | 23.39% |
| QQQ261218P00339780 | 2024-06-12 1:28PM EDT | 339.78 | 11.57 | 9.50 | 14.00 | 0.00 | - | 4 | 44 | 23.32% |
| QQQ261218P00344780 | 2024-06-07 4:11PM EDT | 344.78 | 13.45 | 10.00 | 14.50 | 0.00 | - | 600 | 474 | 22.92% |
| QQQ261218P00349780 | 2024-06-12 12:09PM EDT | 349.78 | 13.37 | 11.00 | 15.00 | 0.00 | - | 5 | 1,557 | 22.52% |
| QQQ261218P00354780 | 2024-06-12 3:07PM EDT | 354.78 | 13.84 | 11.50 | 16.00 | 0.00 | - | 7 | 94 | 22.39% |
| QQQ261218P00359780 | 2024-06-06 1:51PM EDT | 359.78 | 15.51 | 12.50 | 16.50 | 0.00 | - | 14 | 1,257 | 21.96% |
| QQQ261218P00364780 | 2024-06-05 9:44AM EDT | 364.78 | 17.20 | 13.00 | 17.50 | 0.00 | - | 2 | 29 | 21.79% |
| QQQ261218P00369780 | 2024-06-12 3:19PM EDT | 369.78 | 15.70 | 14.00 | 18.00 | 0.00 | - | 13 | 1,302 | 21.35% |
| QQQ261218P00374780 | 2024-06-13 12:49PM EDT | 374.78 | 17.42 | 14.50 | 19.00 | 0.00 | - | 2 | 302 | 21.15% |
| QQQ261218P00379780 | 2024-06-12 4:00PM EDT | 379.78 | 17.28 | 15.50 | 20.00 | 0.00 | - | 1 | 271 | 20.93% |
| QQQ261218P00384780 | 2024-06-10 1:39PM EDT | 384.78 | 20.27 | 16.00 | 20.50 | 0.00 | - | 2 | 66 | 20.45% |
| QQQ261218P00389780 | 2024-06-13 12:00PM EDT | 389.78 | 19.83 | 17.00 | 21.50 | 0.00 | - | 9 | 208 | 20.20% |
| QQQ261218P00390000 | 2024-06-12 3:26PM EDT | 390.00 | 19.50 | 17.00 | 21.50 | 0.00 | - | 6 | 210 | 20.17% |
| QQQ261218P00394780 | 2024-06-10 2:32PM EDT | 394.78 | 22.52 | 18.00 | 22.50 | 0.00 | - | 20 | 20 | 19.93% |
| QQQ261218P00399780 | 2024-06-14 10:28AM EDT | 399.78 | 21.94 | 19.00 | 23.50 | +0.64 | +3.00% | 2 | 1,742 | 19.65% |
| QQQ261218P00400000 | 2024-06-13 4:06PM EDT | 400.00 | 21.50 | 19.00 | 23.50 | 0.00 | - | 504 | 4,216 | 19.62% |
| QQQ261218P00404780 | 2024-06-13 11:17AM EDT | 404.78 | 22.71 | 20.00 | 24.50 | 0.00 | - | 4 | 23 | 19.35% |
| QQQ261218P00409780 | 2024-06-13 11:52AM EDT | 409.78 | 23.86 | 21.04 | 25.50 | 0.00 | - | 2 | 74 | 19.04% |
| QQQ261218P00410000 | 2024-06-14 3:37PM EDT | 410.00 | 23.95 | 21.09 | 26.00 | -0.02 | -0.08% | 1 | 126 | 19.21% |
| QQQ261218P00414780 | 2024-06-07 1:17PM EDT | 414.78 | 26.64 | 22.18 | 27.00 | 0.00 | - | 16 | 33 | 18.91% |
| QQQ261218P00419780 | 2024-06-07 2:21PM EDT | 419.78 | 28.40 | 23.36 | 28.00 | 0.00 | - | 56 | 69 | 18.56% |
| QQQ261218P00420000 | 2024-06-12 2:49PM EDT | 420.00 | 26.51 | 23.41 | 28.00 | 0.00 | - | 1 | 322 | 18.53% |
| QQQ261218P00424780 | 2024-06-11 3:47PM EDT | 424.78 | 29.15 | 24.60 | 29.50 | 0.00 | - | 1 | 1,601 | 18.39% |
| QQQ261218P00429780 | 2024-06-11 10:14AM EDT | 429.78 | 31.07 | 25.88 | 30.50 | 0.00 | - | 1 | 33 | 18.01% |
| QQQ261218P00430000 | 2024-06-12 10:16AM EDT | 430.00 | 29.50 | 27.00 | 30.50 | 0.00 | - | 3 | 1,680 | 17.97% |
| QQQ261218P00434780 | 2024-06-07 3:05PM EDT | 434.78 | 32.82 | 27.20 | 32.00 | 0.00 | - | 46 | 43 | 17.80% |
| QQQ261218P00439780 | 2024-06-07 1:17PM EDT | 439.78 | 33.69 | 28.61 | 33.50 | 0.00 | - | 7 | 12 | 17.57% |
| QQQ261218P00440000 | 2024-06-13 2:09PM EDT | 440.00 | 31.25 | 28.67 | 33.50 | 0.00 | - | 2 | 167 | 17.53% |
| QQQ261218P00444780 | 2024-06-10 3:30PM EDT | 444.78 | 35.70 | 30.05 | 35.00 | 0.00 | - | 15 | 265 | 17.31% |
| QQQ261218P00449780 | 2024-06-14 9:45AM EDT | 449.78 | 34.50 | 31.55 | 36.50 | -3.50 | -9.21% | 1 | 68 | 17.04% |
| QQQ261218P00450000 | 2024-06-12 10:04AM EDT | 450.00 | 35.50 | 31.62 | 36.50 | 0.00 | - | 1 | 260 | 17.01% |
| QQQ261218P00454780 | 2024-06-12 10:25AM EDT | 454.78 | 36.00 | 33.11 | 38.00 | -0.10 | -0.28% | 1 | 79 | 16.75% |
| QQQ261218P00459780 | 2024-06-11 11:03AM EDT | 459.78 | 40.74 | 35.00 | 39.50 | 0.00 | - | 1 | 3 | 16.44% |
| QQQ261218P00460000 | 2024-06-12 3:26PM EDT | 460.00 | 38.47 | 36.00 | 39.50 | 0.00 | - | 2 | 43 | 16.40% |
| QQQ261218P00464780 | 2024-06-12 10:01AM EDT | 464.78 | 39.99 | 38.58 | 41.41 | 0.00 | - | 1 | 6 | 16.24% |
| QQQ261218P00469780 | 2024-05-22 2:44PM EDT | 469.78 | 48.58 | 38.50 | 43.00 | 0.00 | - | - | 1 | 15.91% |
| QQQ261218P00470000 | 2024-06-14 10:05AM EDT | 470.00 | 41.45 | 38.50 | 43.00 | -5.33 | -11.39% | 4 | 22 | 15.88% |
| QQQ261218P00474780 | 2024-06-14 3:53PM EDT | 474.78 | 43.00 | 41.50 | 44.98 | -0.62 | -1.42% | 2 | 583 | 15.69% |
| QQQ261218P00479780 | 2024-06-12 9:34AM EDT | 479.78 | 46.10 | 42.00 | 46.87 | 0.00 | - | 2 | 3 | 15.42% |
| QQQ261218P00480000 | 2024-06-13 4:00PM EDT | 480.00 | 45.50 | 44.00 | 46.95 | 0.00 | - | 3 | 10 | 15.41% |
| QQQ261218P00484780 | 2024-06-04 3:00PM EDT | 484.78 | 54.50 | 44.00 | 49.00 | 0.00 | - | 3 | 3 | 15.20% |
| QQQ261218P00489780 | 2024-06-07 10:14AM EDT | 489.78 | 53.37 | 46.00 | 51.00 | 0.00 | - | 2 | 11 | 14.91% |
| QQQ261218P00490000 | 2024-06-12 3:19PM EDT | 490.00 | 48.63 | 46.00 | 51.00 | 0.00 | - | 5 | 16 | 14.87% |
| QQQ261218P00494780 | 2024-06-07 2:45PM EDT | 494.78 | 55.47 | 48.01 | 53.00 | 0.00 | - | 5 | 19 | 14.60% |
| QQQ261218P00499780 | 2024-06-13 3:15PM EDT | 499.78 | 53.14 | 50.50 | 55.00 | 0.00 | - | 1 | 5 | 14.25% |
| QQQ261218P00500000 | 2024-06-13 10:05AM EDT | 500.00 | 52.79 | 50.50 | 55.00 | 0.00 | - | 2 | 21 | 14.21% |
| QQQ261218P00504780 | 2024-06-07 10:14AM EDT | 504.78 | 55.41 | 52.50 | 57.50 | -5.75 | -9.40% | 1 | 1 | 14.05% |
| QQQ261218P00509780 | 2023-12-29 10:30AM EDT | 509.78 | 99.20 | 84.20 | 88.50 | 0.00 | - | 3 | 0 | 23.25% |
| QQQ261218P00510000 | 2024-06-14 11:12AM EDT | 510.00 | 57.97 | 55.00 | 60.00 | -0.23 | -0.40% | 1 | 38 | 13.76% |
| QQQ261218P00514780 | 2024-06-13 3:16PM EDT | 514.78 | 60.16 | 57.50 | 62.00 | 0.00 | - | 1 | 1 | 13.37% |
| QQQ261218P00519780 | 2024-03-14 3:40PM EDT | 519.78 | 88.54 | 85.50 | 90.06 | 0.00 | - | 1 | 11 | 21.62% |
| QQQ261218P00520000 | 2024-04-29 10:05AM EDT | 520.00 | 90.40 | 70.39 | 74.50 | 0.00 | - | 1 | 12 | 16.40% |
| QQQ261218P00524780 | 2024-03-08 10:42AM EDT | 524.78 | 87.42 | 87.50 | 92.44 | 0.00 | - | 1 | 1 | 21.31% |
| QQQ261218P00529780 | 2024-04-24 1:31PM EDT | 529.78 | 103.50 | 76.43 | 80.50 | 0.00 | - | 1 | 2 | 16.17% |
| QQQ261218P00530000 | 2024-05-30 3:50PM EDT | 530.00 | 82.96 | 65.52 | 70.00 | 0.00 | - | 1 | 3 | 12.45% |
| QQQ261218P00534780 | 2024-03-06 1:01PM EDT | 534.78 | 94.64 | 95.05 | 100.00 | 0.00 | - | 8 | 4 | 21.57% |
| QQQ261218P00540000 | 2024-05-24 11:27AM EDT | 540.00 | 85.00 | 71.50 | 76.00 | 0.00 | - | 1 | 2 | 11.90% |
| QQQ261218P00549780 | 2024-06-03 3:55PM EDT | 549.78 | 99.01 | 77.65 | 82.00 | 0.00 | - | 1 | 1 | 11.24% |
| QQQ261218P00550000 | 2024-06-14 2:09PM EDT | 550.00 | 81.50 | 77.80 | 82.00 | -9.44 | -10.38% | 24 | 3 | 11.16% |
| QQQ261218P00560000 | 2024-06-10 3:46PM EDT | 560.00 | 96.92 | 84.70 | 89.00 | 0.00 | - | 2 | 3 | 10.61% |
| QQQ261218P00570000 | 2024-03-18 4:01PM EDT | 570.00 | 130.50 | 141.50 | 146.48 | 0.00 | - | - | 0 | 28.75% |
| QQQ261218P00579780 | 2024-06-13 11:19AM EDT | 579.78 | 103.83 | 100.13 | 104.50 | 0.00 | - | 1 | 1 | 9.61% |
| QQQ261218P00584780 | 2024-05-28 11:15AM EDT | 584.78 | 125.77 | 104.46 | 109.00 | 0.00 | - | 2 | 4 | 9.57% |
| QQQ261218P00589780 | 2024-05-28 1:46PM EDT | 589.78 | 130.47 | 108.96 | 113.50 | 0.00 | - | 1 | 1 | 9.48% |
| QQQ261218P00594780 | 2024-03-18 4:12PM EDT | 594.78 | 157.10 | 166.27 | 171.00 | 0.00 | - | 2 | 0 | 30.81% |
| QQQ261218P00620000 | 2024-03-04 3:46PM EDT | 620.00 | 174.00 | 175.00 | 179.91 | 0.00 | - | 1 | 1 | 27.17% |
| QQQ261218P00640000 | 2024-02-01 1:09PM EDT | 640.00 | 219.46 | 192.42 | 196.62 | 0.00 | - | - | 0 | 27.42% |
| QQQ261218P00650000 | 2024-03-04 3:41PM EDT | 650.00 | 203.61 | 205.00 | 209.91 | 0.00 | - | 1 | 0 | 29.29% |
| QQQ261218P00670000 | 2024-04-26 2:48PM EDT | 670.00 | 238.89 | 209.55 | 214.50 | 0.00 | - | 1 | 0 | 24.69% |
| QQQ261218P00685000 | 2024-06-11 12:49PM EDT | 685.00 | 220.24 | 203.50 | 208.41 | 0.00 | - | - | 0 | 13.89% |
