Marchés français ouverture 4 h 10 min
Dow Jones
39 127,80 +15,64 (+0,04 %) Nasdaq
17 805,16 +87,50 (+0,49 %) Nikkei 225
39 286,52 -380,55 (-0,96 %) EUR/USD
1,0694 +0,0010 (+0,10 %) HANG SENG
17 765,41 -324,52 (-1,79 %) Bitcoin EUR
56 999,76 -1 070,72 (-1,84 %)
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 | 2024-06-24 3:03PM EDT | 204.78 | 290.35 | 291.00 | 296.00 | 0.00 | - | 5 | 283 | 51.18% |
| QQQ261218C00209780 | 2024-04-26 3:37PM EDT | 209.78 | 245.27 | 267.24 | 272.00 | 0.00 | - | 1 | 15 | 27.23% |
| 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 | 278.00 | 283.00 | 0.00 | - | 1 | 39 | 51.55% |
| QQQ261218C00224780 | 2024-06-26 9:30AM EDT | 224.78 | 276.05 | 274.00 | 278.50 | +25.83 | +10.32% | 1 | 2 | 50.76% |
| 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 | 261.00 | 266.00 | 0.00 | - | 1 | 6 | 49.20% |
| QQQ261218C00244780 | 2024-04-09 1:19PM EDT | 244.78 | 226.00 | 221.50 | 226.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ261218C00249780 | 2024-06-18 9:33AM EDT | 249.78 | 260.61 | 252.50 | 257.50 | 0.00 | - | 1 | 51 | 48.03% |
| QQQ261218C00254780 | 2024-06-18 11:10AM EDT | 254.78 | 256.13 | 248.50 | 253.50 | 0.00 | - | 2 | 141 | 47.62% |
| QQQ261218C00259780 | 2024-05-23 11:31AM EDT | 259.78 | 228.10 | 245.76 | 250.00 | 0.00 | - | 89 | 51 | 47.54% |
| QQQ261218C00264780 | 2024-06-12 12:07PM EDT | 264.78 | 237.35 | 240.00 | 245.00 | 0.00 | - | 4 | 44 | 46.44% |
| QQQ261218C00269780 | 2024-06-11 1:09PM EDT | 269.78 | 225.50 | 236.00 | 241.00 | 0.00 | - | 5 | 238 | 46.01% |
| QQQ261218C00274780 | 2024-06-11 10:19AM EDT | 274.78 | 220.96 | 232.00 | 236.50 | 0.00 | - | 1 | 52 | 45.26% |
| QQQ261218C00279780 | 2024-06-13 9:57AM EDT | 279.78 | 228.50 | 227.50 | 232.50 | 0.00 | - | 5 | 50 | 44.83% |
| QQQ261218C00284780 | 2024-03-04 11:34AM EDT | 284.78 | 196.58 | 192.50 | 197.00 | 0.00 | - | 1 | 6 | 18.04% |
| QQQ261218C00289780 | 2024-06-18 10:10AM EDT | 289.78 | 228.00 | 219.50 | 224.50 | 0.00 | - | 2 | 15 | 43.96% |
| QQQ261218C00294780 | 2024-05-24 9:30AM EDT | 294.78 | 198.88 | 216.86 | 221.00 | 0.00 | - | 1 | 201 | 43.80% |
| QQQ261218C00299780 | 2024-06-17 2:02PM EDT | 299.78 | 220.00 | 211.50 | 216.50 | 0.00 | - | 1 | 130 | 43.05% |
| QQQ261218C00304780 | 2024-06-26 2:47PM EDT | 304.78 | 210.50 | 207.00 | 212.00 | +1.00 | +0.48% | 72 | 207 | 42.32% |
| QQQ261218C00309780 | 2024-06-25 1:48PM EDT | 309.78 | 205.09 | 203.00 | 208.00 | +2.33 | +1.15% | 20 | 118 | 41.86% |
| QQQ261218C00314780 | 2024-05-21 10:52AM EDT | 314.78 | 180.00 | 201.27 | 206.00 | 0.00 | - | 1 | 50 | 42.47% |
| QQQ261218C00319780 | 2024-05-24 3:18PM EDT | 319.78 | 179.55 | 196.75 | 201.00 | 0.00 | - | 9 | 40 | 41.46% |
| QQQ261218C00324780 | 2024-06-26 2:23PM EDT | 324.78 | 194.50 | 191.50 | 196.50 | +0.50 | +0.26% | 2 | 41 | 40.73% |
| QQQ261218C00329780 | 2024-06-18 9:47AM EDT | 329.78 | 194.67 | 187.50 | 192.50 | 0.00 | - | 15 | 30 | 40.25% |
| QQQ261218C00334780 | 2024-06-12 4:06PM EDT | 334.78 | 182.99 | 183.50 | 188.50 | 0.00 | - | 6 | 19 | 39.77% |
| QQQ261218C00339780 | 2024-06-17 9:49AM EDT | 339.78 | 180.57 | 179.50 | 184.50 | 0.00 | - | 1 | 21 | 39.28% |
| QQQ261218C00344780 | 2024-06-17 10:25AM EDT | 344.78 | 176.01 | 176.00 | 181.00 | 0.00 | - | 200 | 171 | 39.03% |
| QQQ261218C00349780 | 2024-06-24 2:46PM EDT | 349.78 | 171.73 | 172.00 | 177.00 | 0.00 | - | 1 | 366 | 38.54% |
| QQQ261218C00354780 | 2024-06-24 11:18AM EDT | 354.78 | 167.95 | 168.50 | 173.00 | 0.00 | - | 1 | 12 | 38.04% |
| QQQ261218C00359780 | 2024-06-25 12:46PM EDT | 359.78 | 165.75 | 164.50 | 169.50 | -3.22 | -1.91% | 1 | 95 | 37.76% |
| QQQ261218C00364780 | 2024-06-24 2:53PM EDT | 364.78 | 160.40 | 161.00 | 165.50 | 0.00 | - | 12 | 26 | 37.25% |
| QQQ261218C00369780 | 2024-06-26 11:57AM EDT | 369.78 | 161.54 | 157.00 | 162.00 | +2.14 | +1.34% | 3 | 46 | 36.96% |
| QQQ261218C00374780 | 2024-06-20 11:55AM EDT | 374.78 | 161.01 | 153.50 | 158.00 | 0.00 | - | 1 | 54 | 36.44% |
| QQQ261218C00379780 | 2024-06-26 12:42PM EDT | 379.78 | 153.23 | 150.00 | 154.50 | +1.80 | +1.19% | 4 | 78 | 36.13% |
| QQQ261218C00384780 | 2024-06-24 12:26PM EDT | 384.78 | 147.86 | 146.50 | 151.00 | 0.00 | - | 3 | 37 | 35.81% |
| QQQ261218C00389780 | 2024-06-06 10:28AM EDT | 389.78 | 131.87 | 142.50 | 147.50 | 0.00 | - | 4 | 57 | 35.48% |
| QQQ261218C00390000 | 2024-06-24 12:12PM EDT | 390.00 | 144.00 | 142.50 | 147.00 | 0.00 | - | 1 | 31 | 35.33% |
| QQQ261218C00394780 | 2024-06-26 12:25PM EDT | 394.78 | 142.89 | 139.00 | 144.00 | +2.63 | +1.88% | 5 | 73 | 35.15% |
| QQQ261218C00399780 | 2024-06-24 1:32PM EDT | 399.78 | 135.10 | 135.50 | 140.50 | 0.00 | - | 5 | 282 | 34.80% |
| QQQ261218C00400000 | 2024-06-26 10:32AM EDT | 400.00 | 138.55 | 135.50 | 140.00 | +2.55 | +1.88% | 5 | 143 | 34.65% |
| QQQ261218C00404780 | 2024-06-26 12:25PM EDT | 404.78 | 135.63 | 132.00 | 137.00 | +0.44 | +0.33% | 1 | 90 | 34.45% |
| QQQ261218C00409780 | 2024-06-25 11:16AM EDT | 409.78 | 130.91 | 128.50 | 133.50 | +2.36 | +1.84% | 3 | 113 | 34.08% |
| QQQ261218C00410000 | 2024-06-26 10:15AM EDT | 410.00 | 132.44 | 128.50 | 133.00 | +2.44 | +1.88% | 1 | 59 | 33.93% |
| QQQ261218C00414780 | 2024-06-18 11:32AM EDT | 414.78 | 130.16 | 125.50 | 130.00 | 0.00 | - | 15 | 64 | 33.71% |
| QQQ261218C00419780 | 2024-06-21 4:05PM EDT | 419.78 | 125.34 | 122.00 | 126.50 | 0.00 | - | 1 | 40 | 33.33% |
| QQQ261218C00420000 | 2024-06-26 10:17AM EDT | 420.00 | 125.00 | 121.50 | 126.50 | +2.68 | +2.19% | 2 | 223 | 33.37% |
| QQQ261218C00424780 | 2024-06-26 10:15AM EDT | 424.78 | 122.06 | 118.50 | 123.00 | -1.99 | -1.60% | 1 | 105 | 32.95% |
| QQQ261218C00429780 | 2024-05-08 10:20AM EDT | 429.78 | 88.69 | 102.50 | 107.37 | 0.00 | - | 4 | 21 | 28.05% |
| QQQ261218C00430000 | 2024-06-26 1:20PM EDT | 430.00 | 117.76 | 115.00 | 119.50 | +2.30 | +1.99% | 6 | 154 | 32.59% |
| QQQ261218C00434780 | 2024-06-18 10:29AM EDT | 434.78 | 118.65 | 112.00 | 116.50 | 0.00 | - | 2 | 54 | 32.33% |
| QQQ261218C00439780 | 2024-06-11 2:33PM EDT | 439.78 | 101.50 | 108.50 | 113.50 | 0.00 | - | 1 | 34 | 32.10% |
| QQQ261218C00440000 | 2024-06-26 11:52AM EDT | 440.00 | 111.98 | 108.50 | 113.00 | +4.67 | +4.35% | 1 | 890 | 31.95% |
| QQQ261218C00444780 | 2024-06-25 12:50PM EDT | 444.78 | 107.09 | 105.00 | 110.00 | -2.41 | -2.20% | 1 | 176 | 31.67% |
| QQQ261218C00449780 | 2024-06-25 12:50PM EDT | 449.78 | 103.74 | 102.00 | 107.00 | +1.26 | +1.23% | 1 | 44 | 31.42% |
| QQQ261218C00450000 | 2024-06-26 12:38PM EDT | 450.00 | 105.10 | 102.00 | 107.00 | +4.03 | +3.99% | 14 | 190 | 31.46% |
| QQQ261218C00454780 | 2024-06-25 1:07PM EDT | 454.78 | 100.03 | 99.00 | 104.00 | +0.83 | +0.84% | 7 | 158 | 31.16% |
| QQQ261218C00459780 | 2024-06-11 10:49AM EDT | 459.78 | 88.30 | 96.00 | 101.00 | 0.00 | - | 1 | 58 | 30.88% |
| QQQ261218C00460000 | 2024-06-26 3:40PM EDT | 460.00 | 98.93 | 95.50 | 100.50 | +3.73 | +3.92% | 4 | 144 | 30.74% |
| QQQ261218C00464780 | 2024-06-25 1:07PM EDT | 464.78 | 93.74 | 93.00 | 97.50 | +0.98 | +1.06% | 5 | 35 | 30.42% |
| QQQ261218C00469780 | 2024-04-18 12:48PM EDT | 469.78 | 62.33 | 71.50 | 76.14 | 0.00 | - | 1 | 16 | 23.82% |
| QQQ261218C00470000 | 2024-06-25 12:48PM EDT | 470.00 | 91.60 | 90.24 | 94.50 | +1.38 | +1.53% | 2 | 167 | 30.15% |
| QQQ261218C00474780 | 2024-06-26 12:23PM EDT | 474.78 | 89.74 | 88.12 | 92.00 | +1.18 | +1.33% | 1 | 85 | 29.99% |
| QQQ261218C00479780 | 2024-06-25 2:20PM EDT | 479.78 | 86.50 | 84.50 | 89.00 | -0.87 | -1.00% | 7 | 18 | 29.67% |
| QQQ261218C00480000 | 2024-06-26 3:55PM EDT | 480.00 | 87.50 | 85.50 | 89.00 | +4.21 | +5.05% | 1 | 140 | 29.70% |
| QQQ261218C00484780 | 2024-06-25 10:05AM EDT | 484.78 | 82.55 | 82.50 | 86.00 | +1.80 | +2.23% | 2 | 430 | 29.33% |
| QQQ261218C00489780 | 2024-06-18 9:33AM EDT | 489.78 | 84.81 | 78.50 | 83.50 | 0.00 | - | 14 | 20 | 29.16% |
| QQQ261218C00490000 | 2024-06-24 1:58PM EDT | 490.00 | 78.00 | 78.50 | 83.00 | 0.00 | - | 3 | 41 | 29.02% |
| QQQ261218C00494780 | 2024-06-26 12:26PM EDT | 494.78 | 78.95 | 76.00 | 80.50 | -3.90 | -4.71% | 1 | 8 | 28.80% |
| QQQ261218C00499780 | 2024-06-24 12:48PM EDT | 499.78 | 73.62 | 73.50 | 78.00 | 0.00 | - | 1 | 3 | 28.61% |
| QQQ261218C00500000 | 2024-06-25 2:14PM EDT | 500.00 | 76.89 | 73.50 | 78.00 | +4.55 | +6.29% | 1 | 1,087 | 28.63% |
| QQQ261218C00504780 | 2024-06-14 2:06PM EDT | 504.78 | 71.00 | 71.00 | 75.50 | 0.00 | - | 2 | 26 | 28.39% |
| QQQ261218C00509780 | 2024-05-06 2:27PM EDT | 509.78 | 48.00 | 58.00 | 62.65 | 0.00 | - | 1 | 4 | 24.73% |
| QQQ261218C00510000 | 2024-06-18 2:12PM EDT | 510.00 | 73.55 | 68.00 | 73.00 | 0.00 | - | 1 | 36 | 28.20% |
| QQQ261218C00514780 | 2024-06-18 12:59PM EDT | 514.78 | 71.74 | 66.00 | 70.50 | 0.00 | - | 16 | 25 | 27.93% |
| QQQ261218C00519780 | 2024-06-26 11:10AM EDT | 519.78 | 65.64 | 63.00 | 68.00 | +13.79 | +26.60% | 2 | 5 | 27.68% |
| QQQ261218C00520000 | 2024-06-25 10:35AM EDT | 520.00 | 63.57 | 63.00 | 68.00 | +0.58 | +0.92% | 350 | 405 | 27.71% |
| QQQ261218C00524780 | 2024-06-24 1:46PM EDT | 524.78 | 59.85 | 61.00 | 65.50 | 0.00 | - | 1 | 19 | 27.42% |
| QQQ261218C00529780 | 2024-05-31 1:08PM EDT | 529.78 | 42.34 | 58.50 | 63.50 | 0.00 | - | 4 | 14 | 27.31% |
| QQQ261218C00530000 | 2024-06-26 10:12AM EDT | 530.00 | 61.75 | 58.50 | 63.50 | +0.85 | +1.40% | 2 | 16 | 27.33% |
| QQQ261218C00534780 | 2024-06-24 10:27AM EDT | 534.78 | 57.98 | 56.50 | 61.00 | 0.00 | - | 1 | 3 | 27.02% |
| QQQ261218C00539780 | 2024-02-07 10:48AM EDT | 539.78 | 33.11 | 36.50 | 41.26 | 0.00 | - | 1 | 1 | 20.95% |
| QQQ261218C00540000 | 2024-06-24 3:33PM EDT | 540.00 | 54.00 | 54.00 | 59.00 | 0.00 | - | 120 | 85 | 26.90% |
| QQQ261218C00544780 | 2024-06-24 9:58AM EDT | 544.78 | 53.70 | 52.00 | 57.00 | 0.00 | - | 35 | 38 | 26.73% |
| QQQ261218C00549780 | 2024-06-26 11:10AM EDT | 549.78 | 51.87 | 50.00 | 54.50 | -1.10 | -2.08% | 2 | 15 | 26.40% |
| QQQ261218C00550000 | 2024-06-25 10:15AM EDT | 550.00 | 51.18 | 49.50 | 54.50 | +1.18 | +2.36% | 1 | 607 | 26.42% |
| QQQ261218C00554780 | 2024-05-30 10:42AM EDT | 554.78 | 37.48 | 48.00 | 52.50 | 0.00 | - | 1 | 53 | 26.22% |
| QQQ261218C00559780 | 2024-05-10 3:35PM EDT | 559.78 | 32.00 | 38.00 | 42.51 | 0.00 | - | 2 | 24 | 23.33% |
| QQQ261218C00560000 | 2024-06-26 9:42AM EDT | 560.00 | 47.85 | 46.00 | 50.50 | +6.45 | +15.58% | 5 | 93 | 26.05% |
| QQQ261218C00564780 | 2024-06-12 1:51PM EDT | 564.78 | 42.60 | 44.00 | 48.50 | 0.00 | - | 1 | 6 | 25.82% |
| QQQ261218C00569780 | 2024-06-13 9:44AM EDT | 569.78 | 41.98 | 42.00 | 47.00 | 0.00 | - | 2 | 5 | 25.77% |
| QQQ261218C00570000 | 2024-06-26 3:15PM EDT | 570.00 | 43.68 | 42.00 | 46.50 | -3.82 | -8.04% | 500 | 74 | 25.62% |
| QQQ261218C00574780 | 2024-06-25 1:16PM EDT | 574.78 | 41.46 | 40.00 | 45.00 | -3.55 | -7.89% | 1 | 12 | 25.54% |
| QQQ261218C00579780 | 2024-06-25 3:53PM EDT | 579.78 | 40.60 | 38.00 | 43.00 | -3.40 | -7.73% | 2 | 22 | 25.29% |
| QQQ261218C00584780 | 2024-06-24 9:49AM EDT | 584.78 | 38.30 | 36.56 | 41.50 | 0.00 | - | 1 | 1,534 | 25.20% |
| QQQ261218C00589780 | 2024-05-23 3:01PM EDT | 589.78 | 27.00 | 35.00 | 40.00 | 0.00 | - | 9 | 13 | 25.10% |
| QQQ261218C00594780 | 2024-06-18 10:04AM EDT | 594.78 | 37.91 | 33.00 | 38.00 | 0.00 | - | 1 | 57 | 24.80% |
| QQQ261218C00599780 | 2024-06-25 2:19PM EDT | 599.78 | 33.66 | 31.50 | 36.50 | -0.59 | -1.72% | 1 | 92 | 24.67% |
| QQQ261218C00604780 | 2024-06-25 11:50AM EDT | 604.78 | 32.50 | 30.00 | 34.50 | +0.96 | +3.04% | 4 | 21 | 24.35% |
| QQQ261218C00609780 | 2024-06-17 3:58PM EDT | 609.78 | 33.44 | 28.50 | 33.00 | 0.00 | - | 6 | 30 | 24.18% |
| QQQ261218C00615000 | 2024-06-21 2:07PM EDT | 615.00 | 29.60 | 27.00 | 31.50 | 0.00 | - | 1 | 3,880 | 24.02% |
| QQQ261218C00620000 | 2024-06-17 3:37PM EDT | 620.00 | 30.71 | 25.50 | 30.00 | 0.00 | - | 5 | 22 | 23.83% |
| QQQ261218C00625000 | 2024-06-17 2:06PM EDT | 625.00 | 28.72 | 24.50 | 29.00 | 0.00 | - | 2 | 7 | 23.81% |
| QQQ261218C00630000 | 2024-06-20 9:54AM EDT | 630.00 | 27.90 | 23.00 | 27.50 | 0.00 | - | 1 | 10 | 23.59% |
| QQQ261218C00635000 | 2024-06-11 12:48PM EDT | 635.00 | 20.00 | 22.00 | 26.50 | 0.00 | - | 1 | 150 | 23.55% |
| QQQ261218C00640000 | 2024-06-17 3:18PM EDT | 640.00 | 25.50 | 20.50 | 25.00 | 0.00 | - | 1 | 198 | 23.29% |
| QQQ261218C00645000 | 2024-06-14 3:48PM EDT | 645.00 | 21.10 | 19.50 | 24.00 | 0.00 | - | 12 | 31 | 23.22% |
| QQQ261218C00650000 | 2024-06-26 3:46PM EDT | 650.00 | 20.76 | 18.50 | 23.00 | -2.04 | -8.95% | 1 | 149 | 23.14% |
| QQQ261218C00655000 | 2024-05-31 11:48AM EDT | 655.00 | 12.20 | 17.50 | 22.00 | 0.00 | - | 1 | 59 | 23.04% |
| QQQ261218C00660000 | 2024-06-21 12:50PM EDT | 660.00 | 19.44 | 16.50 | 21.00 | 0.00 | - | 5 | 91 | 22.93% |
| QQQ261218C00665000 | 2024-06-21 12:48PM EDT | 665.00 | 19.01 | 15.50 | 20.00 | 0.00 | - | 1 | 12 | 22.81% |
| QQQ261218C00670000 | 2024-06-18 1:42PM EDT | 670.00 | 18.75 | 14.50 | 19.00 | 0.00 | - | 2 | 653 | 22.67% |
| QQQ261218C00675000 | 2024-06-11 10:57AM EDT | 675.00 | 13.17 | 14.00 | 18.00 | 0.00 | - | 2 | 11 | 22.51% |
| QQQ261218C00680000 | 2024-06-26 10:22AM EDT | 680.00 | 16.00 | 13.00 | 17.50 | +1.60 | +11.11% | 1 | 524 | 22.57% |
| QQQ261218C00685000 | 2024-06-17 2:23PM EDT | 685.00 | 16.40 | 14.80 | 16.50 | 0.00 | - | 2 | 310 | 22.39% |
| QQQ261218C00690000 | 2024-06-14 3:07PM EDT | 690.00 | 14.00 | 11.50 | 16.00 | 0.00 | - | 9 | 139 | 22.43% |
| QQQ261218C00695000 | 2024-06-24 12:13PM EDT | 695.00 | 13.20 | 11.00 | 15.00 | 0.00 | - | 2 | 114 | 22.22% |
| QQQ261218C00700000 | 2024-06-26 10:40AM EDT | 700.00 | 12.94 | 10.00 | 14.50 | -1.56 | -10.76% | 74 | 3 | 22.24% |
| QQQ261218C00705000 | 2024-06-26 11:07AM EDT | 705.00 | 12.29 | 9.50 | 14.00 | -0.18 | -1.44% | 20 | 10 | 22.25% |
| QQQ261218C00710000 | 2024-06-26 11:16AM EDT | 710.00 | 11.80 | 9.00 | 13.50 | -0.55 | -4.45% | 16 | 627 | 22.25% |
| QQQ261218C00715000 | 2024-06-26 12:08PM EDT | 715.00 | 11.30 | 11.00 | 13.00 | +0.99 | +9.60% | 14 | 87 | 22.24% |
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 | 2024-06-25 3:10PM EDT | 204.78 | 2.19 | 1.89 | 2.40 | -0.21 | -8.75% | 1 | 1,081 | 30.91% |
| QQQ261218P00209780 | 2024-06-17 3:31PM EDT | 209.78 | 3.74 | 0.60 | 3.00 | 0.00 | - | 71 | 281 | 31.46% |
| QQQ261218P00214780 | 2024-06-17 3:30PM EDT | 214.78 | 2.50 | 0.00 | 5.00 | 0.00 | - | 20 | 76 | 34.21% |
| QQQ261218P00219780 | 2024-06-24 11:42AM EDT | 219.78 | 2.69 | 0.00 | 5.00 | 0.00 | - | 8 | 63 | 33.36% |
| QQQ261218P00224780 | 2024-06-24 12:17PM EDT | 224.78 | 2.90 | 1.98 | 5.00 | 0.00 | - | 6 | 35 | 32.52% |
| QQQ261218P00229780 | 2024-06-17 3:31PM EDT | 229.78 | 3.39 | 2.28 | 5.50 | 0.00 | - | 31 | 53 | 32.42% |
| QQQ261218P00234780 | 2024-06-13 3:43PM EDT | 234.78 | 3.54 | 0.50 | 3.80 | 0.00 | - | 42 | 196 | 29.06% |
| QQQ261218P00239780 | 2024-06-17 3:31PM EDT | 239.78 | 2.50 | 0.50 | 5.50 | 0.00 | - | 10 | 76 | 30.81% |
| QQQ261218P00244780 | 2024-05-29 11:41AM EDT | 244.78 | 4.23 | 1.00 | 6.00 | 0.00 | - | 1 | 13 | 30.68% |
| QQQ261218P00249780 | 2024-06-26 2:56PM EDT | 249.78 | 4.00 | 2.00 | 6.00 | 0.00 | - | 14 | 253 | 29.90% |
| QQQ261218P00254780 | 2024-06-17 3:40PM EDT | 254.78 | 4.11 | 3.88 | 6.50 | 0.00 | - | 1 | 27 | 29.73% |
| QQQ261218P00259780 | 2024-06-11 2:39PM EDT | 259.78 | 4.75 | 2.00 | 7.00 | 0.00 | - | 6 | 458 | 29.54% |
| QQQ261218P00264780 | 2024-06-10 3:58PM EDT | 264.78 | 4.90 | 2.00 | 7.00 | 0.00 | - | 88 | 172 | 28.78% |
| QQQ261218P00269780 | 2024-06-10 3:56PM EDT | 269.78 | 5.06 | 2.50 | 7.50 | 0.00 | - | 2 | 2,552 | 28.56% |
| QQQ261218P00274780 | 2024-06-10 2:57PM EDT | 274.78 | 5.74 | 2.50 | 7.50 | 0.00 | - | 2 | 213 | 27.82% |
| QQQ261218P00279780 | 2024-06-20 9:43AM EDT | 279.78 | 5.50 | 3.00 | 8.00 | 0.00 | - | 1 | 199 | 27.58% |
| QQQ261218P00284780 | 2024-06-20 9:42AM EDT | 284.78 | 6.00 | 3.50 | 8.50 | 0.00 | - | 1 | 4,243 | 27.32% |
| QQQ261218P00289780 | 2024-06-06 2:22PM EDT | 289.78 | 7.02 | 4.00 | 9.00 | 0.00 | - | 4 | 228 | 27.04% |
| QQQ261218P00294780 | 2024-06-17 12:43PM EDT | 294.78 | 6.79 | 4.00 | 9.00 | 0.00 | - | 1 | 514 | 26.32% |
| QQQ261218P00299780 | 2024-06-20 1:58PM EDT | 299.78 | 7.55 | 7.11 | 9.50 | 0.00 | - | 5 | 467 | 26.02% |
| QQQ261218P00304780 | 2024-05-31 11:43AM EDT | 304.78 | 9.75 | 5.00 | 10.00 | 0.00 | - | 2 | 118 | 25.72% |
| QQQ261218P00309780 | 2024-06-17 12:43PM EDT | 309.78 | 8.09 | 5.50 | 10.50 | 0.00 | - | 1 | 211 | 25.40% |
| QQQ261218P00314780 | 2024-06-14 1:26PM EDT | 314.78 | 9.94 | 6.00 | 11.00 | 0.00 | - | 8 | 7 | 25.07% |
| QQQ261218P00319780 | 2024-06-25 3:26PM EDT | 319.78 | 9.19 | 7.02 | 11.50 | -0.21 | -2.23% | 1 | 255 | 24.73% |
| QQQ261218P00324780 | 2024-06-05 3:14PM EDT | 324.78 | 10.31 | 7.00 | 12.00 | 0.00 | - | 1 | 291 | 24.37% |
| QQQ261218P00329780 | 2024-06-26 2:05PM EDT | 329.78 | 10.50 | 8.00 | 10.50 | +0.25 | +2.44% | 6 | 6,327 | 22.63% |
| QQQ261218P00334780 | 2024-06-17 10:53AM EDT | 334.78 | 10.90 | 8.50 | 13.00 | 0.00 | - | 4 | 765 | 23.64% |
| QQQ261218P00339780 | 2024-06-21 10:28AM EDT | 339.78 | 11.75 | 9.00 | 14.00 | 0.00 | - | 1 | 44 | 23.57% |
| QQQ261218P00344780 | 2024-06-17 3:14PM EDT | 344.78 | 11.46 | 9.50 | 14.50 | 0.00 | - | 56 | 446 | 23.17% |
| QQQ261218P00349780 | 2024-06-18 2:32PM EDT | 349.78 | 12.48 | 10.50 | 15.00 | 0.00 | - | 6 | 1,557 | 22.77% |
| QQQ261218P00354780 | 2024-06-25 3:26PM EDT | 354.78 | 13.39 | 11.00 | 16.00 | -0.07 | -0.52% | 1 | 98 | 22.64% |
| QQQ261218P00359780 | 2024-06-06 1:51PM EDT | 359.78 | 15.51 | 12.00 | 16.50 | 0.00 | - | 14 | 1,257 | 22.21% |
| QQQ261218P00364780 | 2024-06-05 9:44AM EDT | 364.78 | 17.20 | 12.50 | 17.50 | 0.00 | - | 2 | 29 | 22.04% |
| QQQ261218P00369780 | 2024-06-12 3:19PM EDT | 369.78 | 15.70 | 14.98 | 18.00 | 0.00 | - | 13 | 1,302 | 21.60% |
| QQQ261218P00374780 | 2024-06-20 11:05AM EDT | 374.78 | 16.33 | 15.96 | 19.00 | 0.00 | - | 2 | 302 | 21.40% |
| QQQ261218P00379780 | 2024-06-26 11:19AM EDT | 379.78 | 17.67 | 16.90 | 20.00 | +0.39 | +2.26% | 1 | 271 | 21.17% |
| QQQ261218P00384780 | 2024-06-10 1:39PM EDT | 384.78 | 20.27 | 17.77 | 21.00 | 0.00 | - | 2 | 66 | 20.94% |
| QQQ261218P00389780 | 2024-06-13 12:00PM EDT | 389.78 | 19.83 | 18.65 | 21.50 | 0.00 | - | 9 | 208 | 20.45% |
| QQQ261218P00390000 | 2024-06-25 9:52AM EDT | 390.00 | 20.02 | 18.70 | 22.00 | +0.52 | +2.67% | 2 | 210 | 20.65% |
| QQQ261218P00394780 | 2024-06-10 2:32PM EDT | 394.78 | 22.52 | 18.76 | 22.50 | 0.00 | - | 20 | 20 | 20.18% |
| QQQ261218P00399780 | 2024-06-26 1:27PM EDT | 399.78 | 21.31 | 20.52 | 24.00 | -0.56 | -2.56% | 1 | 1,741 | 20.12% |
| QQQ261218P00400000 | 2024-06-25 11:58AM EDT | 400.00 | 21.43 | 19.00 | 24.00 | -0.63 | -2.86% | 4 | 4,225 | 20.08% |
| QQQ261218P00404780 | 2024-06-13 11:17AM EDT | 404.78 | 22.71 | 21.54 | 25.00 | 0.00 | - | 4 | 23 | 19.81% |
| QQQ261218P00409780 | 2024-06-20 3:22PM EDT | 409.78 | 23.50 | 21.50 | 26.00 | 0.00 | - | 198 | 174 | 19.49% |
| QQQ261218P00410000 | 2024-06-18 1:08PM EDT | 410.00 | 23.84 | 21.50 | 26.00 | +0.92 | +4.01% | 2 | 313 | 19.46% |
| QQQ261218P00414780 | 2024-06-18 12:25PM EDT | 414.78 | 24.91 | 23.72 | 27.00 | 0.00 | - | 194 | 150 | 19.16% |
| QQQ261218P00419780 | 2024-06-18 12:21PM EDT | 419.78 | 24.97 | 24.86 | 28.50 | 0.00 | - | 200 | 180 | 19.01% |
| QQQ261218P00420000 | 2024-06-18 12:54PM EDT | 420.00 | 25.05 | 24.93 | 28.50 | 0.00 | - | 104 | 347 | 18.98% |
| QQQ261218P00424780 | 2024-06-18 12:26PM EDT | 424.78 | 26.46 | 26.06 | 29.50 | 0.00 | - | 4 | 1,603 | 18.64% |
| QQQ261218P00429780 | 2024-06-20 12:35PM EDT | 429.78 | 27.92 | 27.32 | 31.00 | 0.00 | - | 2 | 34 | 18.45% |
| QQQ261218P00430000 | 2024-06-25 9:30AM EDT | 430.00 | 29.49 | 27.41 | 29.00 | +0.13 | +0.44% | 5 | 1,685 | 17.65% |
| QQQ261218P00434780 | 2024-06-18 12:19PM EDT | 434.78 | 28.70 | 28.67 | 32.00 | 0.00 | - | 4 | 43 | 18.05% |
| QQQ261218P00439780 | 2024-06-24 2:47PM EDT | 439.78 | 31.80 | 30.04 | 33.50 | 0.00 | - | 125 | 183 | 17.82% |
| QQQ261218P00440000 | 2024-06-20 10:11AM EDT | 440.00 | 30.60 | 30.10 | 33.50 | 0.00 | - | 251 | 243 | 17.79% |
| QQQ261218P00444780 | 2024-06-25 10:39AM EDT | 444.78 | 33.53 | 30.00 | 35.00 | +0.90 | +2.76% | 3 | 267 | 17.57% |
| QQQ261218P00449780 | 2024-06-24 9:41AM EDT | 449.78 | 34.94 | 32.93 | 36.50 | 0.00 | - | 2 | 69 | 17.30% |
| QQQ261218P00450000 | 2024-06-26 3:57PM EDT | 450.00 | 34.18 | 32.99 | 36.50 | +1.17 | +3.54% | 2 | 261 | 17.27% |
| QQQ261218P00454780 | 2024-06-20 2:39PM EDT | 454.78 | 35.70 | 33.00 | 38.00 | 0.00 | - | 1 | 79 | 17.01% |
| QQQ261218P00459780 | 2024-06-11 11:03AM EDT | 459.78 | 40.74 | 36.01 | 39.50 | 0.00 | - | 1 | 3 | 16.70% |
| QQQ261218P00460000 | 2024-06-26 2:05PM EDT | 460.00 | 37.54 | 36.08 | 39.50 | -1.94 | -4.91% | 3 | 45 | 16.66% |
| QQQ261218P00464780 | 2024-06-20 3:03PM EDT | 464.78 | 39.02 | 37.59 | 41.00 | 0.00 | - | 2 | 7 | 16.37% |
| QQQ261218P00469780 | 2024-05-22 2:44PM EDT | 469.78 | 48.58 | 38.00 | 42.79 | 0.00 | - | - | 1 | 16.11% |
| QQQ261218P00470000 | 2024-06-26 11:09AM EDT | 470.00 | 40.00 | 38.00 | 43.00 | -0.51 | -1.26% | 6 | 33 | 16.15% |
| QQQ261218P00474780 | 2024-06-26 11:09AM EDT | 474.78 | 42.68 | 40.89 | 44.50 | -0.31 | -0.72% | 5 | 587 | 15.81% |
| QQQ261218P00479780 | 2024-06-12 9:34AM EDT | 479.78 | 46.10 | 41.50 | 46.50 | 0.00 | - | 2 | 3 | 15.58% |
| QQQ261218P00480000 | 2024-06-26 3:56PM EDT | 480.00 | 43.47 | 43.00 | 46.50 | -1.16 | -2.60% | 16 | 47 | 15.54% |
| QQQ261218P00484780 | 2024-06-20 10:24AM EDT | 484.78 | 44.87 | 43.50 | 48.50 | 0.00 | - | 2 | 6 | 15.32% |
| QQQ261218P00489780 | 2024-06-26 12:39PM EDT | 489.78 | 47.74 | 45.50 | 50.50 | +0.75 | +1.60% | 1 | 12 | 15.04% |
| QQQ261218P00490000 | 2024-06-20 2:44PM EDT | 490.00 | 47.50 | 46.00 | 50.50 | 0.00 | - | 2 | 32 | 14.99% |
| QQQ261218P00494780 | 2024-06-18 10:30AM EDT | 494.78 | 49.06 | 48.00 | 52.50 | 0.00 | - | 5 | 15 | 14.73% |
| QQQ261218P00499780 | 2024-06-18 10:29AM EDT | 499.78 | 51.22 | 50.00 | 55.00 | 0.00 | - | 4 | 1 | 14.55% |
| QQQ261218P00500000 | 2024-06-25 2:01PM EDT | 500.00 | 52.80 | 50.30 | 55.00 | -1.88 | -3.44% | 1 | 31 | 14.51% |
| QQQ261218P00504780 | 2024-06-21 2:47PM EDT | 504.78 | 54.19 | 52.50 | 57.00 | 0.00 | - | 8 | 9 | 14.19% |
| QQQ261218P00509780 | 2023-12-29 10:30AM EDT | 509.78 | 99.20 | 84.20 | 88.50 | 0.00 | - | 3 | 0 | 23.59% |
| QQQ261218P00510000 | 2024-06-21 2:46PM EDT | 510.00 | 56.57 | 54.50 | 59.50 | 0.00 | - | 3 | 42 | 13.91% |
| QQQ261218P00514780 | 2024-06-13 3:16PM EDT | 514.78 | 60.16 | 57.00 | 62.00 | 0.00 | - | 1 | 1 | 13.69% |
| QQQ261218P00519780 | 2024-03-14 3:40PM EDT | 519.78 | 88.54 | 85.50 | 90.06 | 0.00 | - | 1 | 11 | 21.97% |
| QQQ261218P00520000 | 2024-06-21 2:46PM EDT | 520.00 | 61.63 | 59.50 | 64.50 | 0.00 | - | 3 | 15 | 13.34% |
| QQQ261218P00524780 | 2024-03-08 10:42AM EDT | 524.78 | 87.42 | 87.50 | 92.44 | 0.00 | - | 1 | 1 | 21.67% |
| QQQ261218P00529780 | 2024-04-24 1:31PM EDT | 529.78 | 103.50 | 76.43 | 80.50 | 0.00 | - | 1 | 2 | 16.51% |
| QQQ261218P00530000 | 2024-06-21 9:55AM EDT | 530.00 | 68.00 | 65.00 | 70.00 | 0.00 | - | 1 | 4 | 12.81% |
| QQQ261218P00534780 | 2024-03-06 1:01PM EDT | 534.78 | 94.64 | 95.05 | 100.00 | 0.00 | - | 8 | 4 | 21.93% |
| QQQ261218P00540000 | 2024-05-24 11:27AM EDT | 540.00 | 85.00 | 70.50 | 75.50 | 0.00 | - | 1 | 2 | 12.11% |
| QQQ261218P00549780 | 2024-06-03 3:55PM EDT | 549.78 | 99.01 | 77.00 | 82.00 | 0.00 | - | 1 | 1 | 11.67% |
| QQQ261218P00550000 | 2024-06-26 3:57PM EDT | 550.00 | 79.18 | 77.50 | 82.00 | -1.32 | -1.64% | 1 | 28 | 11.60% |
| QQQ261218P00560000 | 2024-06-10 3:46PM EDT | 560.00 | 96.92 | 84.00 | 89.00 | 0.00 | - | 2 | 3 | 11.11% |
| QQQ261218P00570000 | 2024-03-18 4:01PM EDT | 570.00 | 130.50 | 141.50 | 146.48 | 0.00 | - | - | 0 | 29.16% |
| QQQ261218P00579780 | 2024-06-13 11:19AM EDT | 579.78 | 101.65 | 99.00 | 104.00 | -2.18 | -2.10% | 2 | 3 | 10.01% |
| QQQ261218P00584780 | 2024-06-25 10:28AM EDT | 584.78 | 108.59 | 103.50 | 108.50 | -17.18 | -13.66% | 6 | 4 | 10.00% |
| QQQ261218P00589780 | 2024-05-28 1:46PM EDT | 589.78 | 130.47 | 108.50 | 113.50 | 0.00 | - | 1 | 1 | 10.30% |
| QQQ261218P00594780 | 2024-03-18 4:12PM EDT | 594.78 | 157.10 | 166.27 | 171.00 | 0.00 | - | 2 | 0 | 31.24% |
| QQQ261218P00620000 | 2024-03-04 3:46PM EDT | 620.00 | 174.00 | 175.00 | 179.91 | 0.00 | - | 1 | 1 | 27.62% |
| QQQ261218P00640000 | 2024-02-01 1:09PM EDT | 640.00 | 219.46 | 192.42 | 196.62 | 0.00 | - | - | 0 | 27.89% |
| QQQ261218P00650000 | 2024-03-04 3:41PM EDT | 650.00 | 203.61 | 205.00 | 209.91 | 0.00 | - | 1 | 0 | 29.77% |
| QQQ261218P00670000 | 2024-04-26 2:48PM EDT | 670.00 | 238.89 | 209.55 | 214.50 | 0.00 | - | 1 | 0 | 25.21% |
| QQQ261218P00685000 | 2024-06-11 12:49PM EDT | 685.00 | 220.24 | 203.50 | 208.50 | 0.00 | - | - | 0 | 15.09% |
