La bourse est fermée
CAC 40
8 219,14 +31,49 (+0,38 %) Euro Stoxx 50
5 085,08 +30,67 (+0,61 %) Dow Jones
39 512,84 +125,08 (+0,32 %) EUR/USD
1,0772 -0,0012 (-0,11 %) Gold future
2 366,90 +26,60 (+1,14 %) Bitcoin EUR
56 536,51 -1 829,45 (-3,13 %)
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’achatpour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00350000 | 2024-05-10 3:15PM EDT | 350.00 | 91.92 | 91.67 | 91.98 | +0.96 | +1.06% | 7 | 9 | 0.00% |
| QQQ240510C00355000 | 2024-05-10 3:33PM EDT | 355.00 | 87.11 | 86.27 | 86.98 | +2.83 | +3.36% | 9 | 14 | 0.00% |
| QQQ240510C00360000 | 2024-05-10 3:26PM EDT | 360.00 | 82.21 | 81.27 | 81.98 | +1.15 | +1.42% | 44 | 13 | 0.00% |
| QQQ240510C00365000 | 2024-05-09 12:13PM EDT | 365.00 | 76.25 | 76.27 | 76.98 | +0.72 | +0.95% | 1 | 5 | 0.00% |
| QQQ240510C00370000 | 2024-05-10 12:21PM EDT | 370.00 | 71.46 | 71.47 | 71.98 | -0.62 | -0.86% | 30 | 31 | 0.00% |
| QQQ240510C00372000 | 2024-05-10 9:33AM EDT | 372.00 | 70.95 | 69.45 | 69.98 | +2.50 | +3.65% | 2 | 2 | 0.00% |
| QQQ240510C00375000 | 2024-05-10 10:26AM EDT | 375.00 | 66.91 | 66.32 | 67.39 | +1.75 | +2.69% | 3 | 51 | 160.94% |
| QQQ240510C00380000 | 2024-05-10 4:02PM EDT | 380.00 | 61.92 | 61.47 | 61.98 | +1.58 | +2.62% | 24 | 200 | 0.00% |
| QQQ240510C00385000 | 2024-05-10 11:22AM EDT | 385.00 | 56.57 | 56.27 | 56.98 | +1.18 | +2.13% | 1 | 65 | 0.00% |
| QQQ240510C00389000 | 2024-05-09 1:07PM EDT | 389.00 | 52.43 | 52.85 | 53.39 | 0.00 | - | 2 | 2 | 101.56% |
| QQQ240510C00390000 | 2024-05-10 1:58PM EDT | 390.00 | 51.90 | 50.87 | 51.99 | +2.03 | +4.07% | 27 | 35 | 0.00% |
| QQQ240510C00391000 | 2024-05-07 1:47PM EDT | 391.00 | 50.55 | 50.85 | 51.19 | 0.00 | - | 2 | 1 | 108.59% |
| QQQ240510C00392000 | 2024-05-09 3:25PM EDT | 392.00 | 48.95 | 49.85 | 49.99 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240510C00393000 | 2024-05-09 3:25PM EDT | 393.00 | 47.87 | 48.85 | 48.99 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510C00395000 | 2024-05-10 10:44AM EDT | 395.00 | 46.46 | 46.27 | 47.38 | +0.51 | +1.11% | 11 | 14 | 116.21% |
| QQQ240510C00397000 | 2024-05-03 12:49PM EDT | 397.00 | 38.66 | 44.27 | 44.98 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240510C00398000 | 2024-05-10 11:03AM EDT | 398.00 | 43.35 | 43.28 | 43.98 | +6.55 | +17.80% | 1 | 1 | 0.00% |
| QQQ240510C00399000 | 2024-05-09 9:51AM EDT | 399.00 | 40.07 | 41.85 | 42.98 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240510C00400000 | 2024-05-10 4:00PM EDT | 400.00 | 42.01 | 41.28 | 41.99 | +0.42 | +1.01% | 51 | 259 | 0.00% |
| QQQ240510C00401000 | 2024-05-10 3:19PM EDT | 401.00 | 41.08 | 40.28 | 40.98 | +5.98 | +17.04% | 8 | 7 | 0.00% |
| QQQ240510C00402000 | 2024-05-10 12:18PM EDT | 402.00 | 39.14 | 39.28 | 39.98 | +1.21 | +3.19% | 2 | 1 | 0.00% |
| QQQ240510C00403000 | 2024-05-10 4:00PM EDT | 403.00 | 38.99 | 38.85 | 38.98 | +0.73 | +1.91% | 8 | 8 | 0.00% |
| QQQ240510C00404000 | 2024-05-10 10:58AM EDT | 404.00 | 37.22 | 37.28 | 37.98 | +1.51 | +4.23% | 1 | 1 | 0.00% |
| QQQ240510C00405000 | 2024-05-10 3:36PM EDT | 405.00 | 37.26 | 36.28 | 36.98 | +2.54 | +7.32% | 35 | 181 | 0.00% |
| QQQ240510C00406000 | 2024-05-10 12:39PM EDT | 406.00 | 35.33 | 35.28 | 35.98 | +1.38 | +4.06% | 6 | 6 | 0.00% |
| QQQ240510C00407000 | 2024-05-10 1:33PM EDT | 407.00 | 34.43 | 34.85 | 34.98 | -0.55 | -1.57% | 2 | 34 | 0.00% |
| QQQ240510C00408000 | 2024-05-10 1:36PM EDT | 408.00 | 33.44 | 33.85 | 33.99 | +0.79 | +2.42% | 1 | 160 | 0.00% |
| QQQ240510C00409000 | 2024-05-10 3:21PM EDT | 409.00 | 33.07 | 32.08 | 33.38 | +1.70 | +5.42% | 2 | 50 | 85.64% |
| QQQ240510C00410000 | 2024-05-10 3:56PM EDT | 410.00 | 32.29 | 31.28 | 32.38 | +1.34 | +4.33% | 31 | 452 | 83.40% |
| QQQ240510C00411000 | 2024-05-07 3:07PM EDT | 411.00 | 29.78 | 30.85 | 30.99 | 0.00 | - | 1 | 50 | 0.00% |
| QQQ240510C00412000 | 2024-05-10 12:13PM EDT | 412.00 | 29.48 | 29.85 | 29.99 | +1.61 | +5.78% | 5 | 173 | 0.00% |
| QQQ240510C00413000 | 2024-05-10 12:05PM EDT | 413.00 | 28.22 | 28.85 | 28.99 | +2.99 | +11.85% | 15 | 186 | 0.00% |
| QQQ240510C00414000 | 2024-05-10 1:11PM EDT | 414.00 | 28.04 | 27.28 | 28.38 | +2.24 | +8.68% | 3 | 339 | 74.51% |
| QQQ240510C00415000 | 2024-05-10 4:01PM EDT | 415.00 | 26.91 | 26.28 | 27.04 | +0.83 | +3.18% | 71 | 6,206 | 0.00% |
| QQQ240510C00416000 | 2024-05-10 11:16AM EDT | 416.00 | 25.50 | 25.28 | 25.99 | +0.42 | +1.67% | 5 | 460 | 0.00% |
| QQQ240510C00417000 | 2024-05-10 4:01PM EDT | 417.00 | 24.91 | 24.85 | 24.99 | +0.76 | +3.15% | 6 | 212 | 0.00% |
| QQQ240510C00418000 | 2024-05-10 3:30PM EDT | 418.00 | 24.02 | 23.48 | 23.99 | +1.25 | +5.49% | 6 | 443 | 0.00% |
| QQQ240510C00419000 | 2024-05-10 4:02PM EDT | 419.00 | 22.93 | 22.48 | 22.99 | +1.07 | +4.89% | 21 | 408 | 0.00% |
| QQQ240510C00420000 | 2024-05-10 4:02PM EDT | 420.00 | 21.90 | 21.48 | 21.99 | +1.09 | +5.24% | 100 | 1,504 | 0.00% |
| QQQ240510C00421000 | 2024-05-10 2:00PM EDT | 421.00 | 21.12 | 20.48 | 20.99 | +0.53 | +2.57% | 26 | 1,000 | 0.00% |
| QQQ240510C00422000 | 2024-05-10 2:43PM EDT | 422.00 | 19.77 | 19.48 | 19.99 | +0.72 | +3.78% | 41 | 1,692 | 0.00% |
| QQQ240510C00422500 | 2024-05-10 4:04PM EDT | 422.50 | 19.44 | 18.98 | 19.49 | +1.14 | +6.23% | 27 | 433 | 0.00% |
| QQQ240510C00423000 | 2024-05-10 4:01PM EDT | 423.00 | 18.90 | 18.51 | 18.99 | +2.00 | +11.83% | 58 | 1,466 | 0.00% |
| QQQ240510C00424000 | 2024-05-10 4:04PM EDT | 424.00 | 17.93 | 17.48 | 17.99 | +0.88 | +5.16% | 54 | 1,995 | 0.00% |
| QQQ240510C00425000 | 2024-05-10 4:06PM EDT | 425.00 | 17.00 | 16.48 | 16.99 | +0.94 | +5.85% | 221 | 10,753 | 0.00% |
| QQQ240510C00426000 | 2024-05-10 4:07PM EDT | 426.00 | 15.91 | 15.32 | 15.98 | +0.61 | +3.99% | 250 | 1,469 | 0.00% |
| QQQ240510C00427000 | 2024-05-10 4:01PM EDT | 427.00 | 14.89 | 14.52 | 14.99 | +1.07 | +7.74% | 46 | 1,672 | 0.00% |
| QQQ240510C00428000 | 2024-05-10 4:02PM EDT | 428.00 | 13.91 | 13.86 | 13.98 | +0.81 | +6.18% | 88 | 12,025 | 0.00% |
| QQQ240510C00429000 | 2024-05-10 3:49PM EDT | 429.00 | 13.34 | 12.28 | 12.98 | +1.29 | +10.71% | 494 | 1,791 | 0.00% |
| QQQ240510C00430000 | 2024-05-10 4:03PM EDT | 430.00 | 11.91 | 11.28 | 11.98 | +1.06 | +9.77% | 457 | 4,165 | 0.00% |
| QQQ240510C00431000 | 2024-05-10 4:06PM EDT | 431.00 | 10.99 | 10.28 | 10.98 | +0.49 | +4.67% | 380 | 2,647 | 0.00% |
| QQQ240510C00432000 | 2024-05-10 4:03PM EDT | 432.00 | 9.92 | 8.28 | 9.98 | +0.57 | +6.10% | 804 | 2,117 | 0.00% |
| QQQ240510C00432500 | 2024-05-10 4:07PM EDT | 432.50 | 9.46 | 7.69 | 10.45 | +0.72 | +8.24% | 77 | 961 | 43.41% |
| QQQ240510C00433000 | 2024-05-10 4:01PM EDT | 433.00 | 8.90 | 7.19 | 9.95 | +0.30 | +3.49% | 613 | 4,240 | 41.94% |
| QQQ240510C00434000 | 2024-05-10 4:05PM EDT | 434.00 | 7.92 | 6.17 | 8.95 | +0.42 | +5.60% | 662 | 1,625 | 38.92% |
| QQQ240510C00435000 | 2024-05-10 4:11PM EDT | 435.00 | 6.90 | 6.04 | 7.97 | +0.24 | +3.60% | 1,208 | 16,800 | 36.13% |
| QQQ240510C00436000 | 2024-05-10 4:04PM EDT | 436.00 | 5.94 | 4.07 | 6.95 | +0.16 | +2.77% | 1,013 | 2,142 | 32.67% |
| QQQ240510C00437000 | 2024-05-10 4:09PM EDT | 437.00 | 4.89 | 3.11 | 5.98 | +0.19 | +4.04% | 1,324 | 1,820 | 29.83% |
| QQQ240510C00437500 | 2024-05-10 4:05PM EDT | 437.50 | 4.49 | 2.63 | 5.52 | +0.35 | +8.45% | 483 | 1,547 | 28.71% |
| QQQ240510C00438000 | 2024-05-10 4:13PM EDT | 438.00 | 4.00 | 2.75 | 5.04 | +0.17 | +4.44% | 3,569 | 28,046 | 27.25% |
| QQQ240510C00439000 | 2024-05-10 4:12PM EDT | 439.00 | 2.93 | 1.45 | 4.48 | -0.09 | -2.98% | 6,892 | 4,825 | 29.10% |
| QQQ240510C00440000 | 2024-05-10 4:14PM EDT | 440.00 | 1.93 | 1.00 | 2.32 | -0.32 | -14.22% | 28,167 | 10,317 | 10.40% |
| QQQ240510C00441000 | 2024-05-10 4:14PM EDT | 441.00 | 0.93 | 0.86 | 2.10 | -0.63 | -40.38% | 85,107 | 8,252 | 16.38% |
| QQQ240510C00442000 | 2024-05-10 4:14PM EDT | 442.00 | 0.05 | 0.04 | 0.06 | -0.98 | -95.15% | 181,176 | 12,659 | 0.10% |
| QQQ240510C00442500 | 2024-05-10 4:13PM EDT | 442.50 | 0.01 | 0.00 | 0.01 | -0.79 | -98.75% | 58,516 | 3,857 | 1.32% |
| QQQ240510C00443000 | 2024-05-10 4:14PM EDT | 443.00 | 0.01 | 0.00 | 0.01 | -0.61 | -98.39% | 124,447 | 9,079 | 2.34% |
| QQQ240510C00444000 | 2024-05-10 4:14PM EDT | 444.00 | 0.01 | 0.00 | 0.01 | -0.34 | -97.14% | 109,698 | 10,780 | 4.30% |
| QQQ240510C00445000 | 2024-05-10 4:14PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.16 | -94.12% | 60,848 | 15,247 | 6.06% |
| QQQ240510C00446000 | 2024-05-10 4:10PM EDT | 446.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 27,831 | 8,253 | 7.81% |
| QQQ240510C00447000 | 2024-05-10 3:45PM EDT | 447.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 16,677 | 8,586 | 9.57% |
| QQQ240510C00447500 | 2024-05-10 3:49PM EDT | 447.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,041 | 3,454 | 10.35% |
| QQQ240510C00448000 | 2024-05-10 3:49PM EDT | 448.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5,449 | 30,119 | 11.13% |
| QQQ240510C00449000 | 2024-05-10 3:44PM EDT | 449.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,556 | 3,719 | 12.89% |
| QQQ240510C00450000 | 2024-05-10 3:54PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,823 | 8,520 | 14.45% |
| QQQ240510C00451000 | 2024-05-10 3:52PM EDT | 451.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,386 | 1,700 | 16.02% |
| QQQ240510C00452000 | 2024-05-10 3:53PM EDT | 452.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 554 | 3,703 | 17.58% |
| QQQ240510C00452500 | 2024-05-09 2:47PM EDT | 452.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,749 | 18.36% |
| QQQ240510C00453000 | 2024-05-10 1:59PM EDT | 453.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 3,393 | 18.75% |
| QQQ240510C00454000 | 2024-05-10 3:58PM EDT | 454.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 906 | 20.31% |
| QQQ240510C00455000 | 2024-05-10 3:31PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,065 | 21.88% |
| QQQ240510C00456000 | 2024-05-10 10:12AM EDT | 456.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,520 | 23.44% |
| QQQ240510C00457000 | 2024-05-10 3:49PM EDT | 457.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,147 | 12.50% |
| QQQ240510C00458000 | 2024-05-10 3:30PM EDT | 458.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3 | 518 | 26.56% |
| QQQ240510C00459000 | 2024-05-10 10:13AM EDT | 459.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 944 | 27.74% |
| QQQ240510C00460000 | 2024-05-10 1:33PM EDT | 460.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 4,106 | 28.91% |
| QQQ240510C00461000 | 2024-05-09 10:34AM EDT | 461.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 226 | 30.47% |
| QQQ240510C00462000 | 2024-05-08 12:19PM EDT | 462.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 65 | 422 | 32.03% |
| QQQ240510C00463000 | 2024-05-08 11:13AM EDT | 463.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 407 | 379 | 33.59% |
| QQQ240510C00464000 | 2024-05-08 10:12AM EDT | 464.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 38 | 34.77% |
| QQQ240510C00465000 | 2024-05-10 11:17AM EDT | 465.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,689 | 35.94% |
| QQQ240510C00466000 | 2024-05-06 9:44AM EDT | 466.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 190 | 678 | 37.50% |
| QQQ240510C00467000 | 2024-05-06 4:14PM EDT | 467.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 60 | 39.06% |
| QQQ240510C00469000 | 2024-05-03 3:28PM EDT | 469.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 41.41% |
| QQQ240510C00470000 | 2024-05-09 11:17AM EDT | 470.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,051 | 42.97% |
| QQQ240510C00471000 | 2024-05-07 9:37AM EDT | 471.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 123 | 367 | 44.53% |
| QQQ240510C00475000 | 2024-05-06 1:59PM EDT | 475.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 557 | 50.00% |
| QQQ240510C00480000 | 2024-05-10 2:03PM EDT | 480.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 862 | 53.13% |
| QQQ240510C00485000 | 2024-05-07 12:41PM EDT | 485.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 205 | 59.38% |
| QQQ240510C00490000 | 2024-05-07 2:38PM EDT | 490.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 108 | 64.06% |
| QQQ240510C00495000 | 2024-04-29 9:42AM EDT | 495.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 70.31% |
| QQQ240510C00500000 | 2024-05-03 9:40AM EDT | 500.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 547 | 75.00% |
| QQQ240510C00505000 | 2024-04-24 9:56AM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 81.25% |
| QQQ240510C00510000 | 2024-04-24 12:21PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 38 | 87.50% |
| QQQ240510C00520000 | 2024-05-06 9:30AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 466 | 96.88% |
Options de ventepour10 mai 2024
| Nom du contrat | Date de la dernière transaction | Prix d’exercice | Dernier prix | Offre | Vente | Variation | % de variation | Volume | Position de place | Volatilité implicite |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00350000 | 2024-05-09 3:16PM EDT | 350.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,137 | 137.50% |
| QQQ240510P00355000 | 2024-05-10 3:37PM EDT | 355.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 170 | 131.25% |
| QQQ240510P00359000 | 2024-05-02 10:13AM EDT | 359.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 12 | 125.00% |
| QQQ240510P00360000 | 2024-05-07 2:04PM EDT | 360.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 541 | 121.88% |
| QQQ240510P00361000 | 2024-05-02 1:05PM EDT | 361.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 39 | 121.88% |
| QQQ240510P00362000 | 2024-05-02 1:05PM EDT | 362.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 17 | 118.75% |
| QQQ240510P00364000 | 2024-05-02 10:57AM EDT | 364.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 115.63% |
| QQQ240510P00365000 | 2024-05-07 9:52AM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 494 | 115.63% |
| QQQ240510P00367000 | 2024-05-06 1:52PM EDT | 367.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 11 | 112.50% |
| QQQ240510P00368000 | 2024-05-01 11:55AM EDT | 368.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 3 | 109.38% |
| QQQ240510P00369000 | 2024-05-01 12:13PM EDT | 369.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 2 | 109.38% |
| QQQ240510P00370000 | 2024-05-06 12:13PM EDT | 370.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 748 | 106.25% |
| QQQ240510P00371000 | 2024-05-07 11:22AM EDT | 371.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 450 | 106.25% |
| QQQ240510P00372000 | 2024-05-03 3:42PM EDT | 372.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 293 | 293 | 106.25% |
| QQQ240510P00373000 | 2024-05-03 2:50PM EDT | 373.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 73 | 73 | 103.13% |
| QQQ240510P00374000 | 2024-05-06 12:40PM EDT | 374.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 60 | 100.00% |
| QQQ240510P00375000 | 2024-05-06 3:57PM EDT | 375.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,544 | 100.00% |
| QQQ240510P00376000 | 2024-05-06 12:47PM EDT | 376.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 210 | 3,757 | 98.44% |
| QQQ240510P00377000 | 2024-05-06 12:47PM EDT | 377.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 195 | 573 | 96.88% |
| QQQ240510P00378000 | 2024-05-06 10:08AM EDT | 378.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 868 | 96.88% |
| QQQ240510P00379000 | 2024-05-06 3:55PM EDT | 379.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 559 | 93.75% |
| QQQ240510P00380000 | 2024-05-10 2:14PM EDT | 380.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 9,153 | 93.75% |
| QQQ240510P00381000 | 2024-05-03 4:04PM EDT | 381.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 253 | 253 | 90.63% |
| QQQ240510P00382000 | 2024-05-03 3:31PM EDT | 382.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 8 | 500 | 90.63% |
| QQQ240510P00384000 | 2024-05-07 3:49PM EDT | 384.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 90 | 87.50% |
| QQQ240510P00385000 | 2024-05-10 11:06AM EDT | 385.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 3,934 | 84.38% |
| QQQ240510P00386000 | 2024-05-09 9:44AM EDT | 386.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 84.38% |
| QQQ240510P00387000 | 2024-05-09 9:43AM EDT | 387.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 81.25% |
| QQQ240510P00388000 | 2024-05-09 9:43AM EDT | 388.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 15 | 81.25% |
| QQQ240510P00389000 | 2024-05-07 2:38PM EDT | 389.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 23 | 31 | 78.13% |
| QQQ240510P00390000 | 2024-05-10 12:54PM EDT | 390.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10,602 | 78.13% |
| QQQ240510P00391000 | 2024-05-08 12:02PM EDT | 391.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 209 | 76.56% |
| QQQ240510P00392000 | 2024-05-03 4:03PM EDT | 392.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 236 | 240 | 75.00% |
| QQQ240510P00393000 | 2024-05-08 12:18PM EDT | 393.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,122 | 73.44% |
| QQQ240510P00394000 | 2024-05-07 2:59PM EDT | 394.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 790 | 71.88% |
| QQQ240510P00395000 | 2024-05-10 12:54PM EDT | 395.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,880 | 70.31% |
| QQQ240510P00396000 | 2024-05-08 12:30PM EDT | 396.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 1,437 | 68.75% |
| QQQ240510P00397000 | 2024-05-08 12:58PM EDT | 397.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 44 | 67.19% |
| QQQ240510P00398000 | 2024-05-09 9:55AM EDT | 398.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 62 | 65.63% |
| QQQ240510P00399000 | 2024-05-09 9:55AM EDT | 399.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 297 | 65.63% |
| QQQ240510P00400000 | 2024-05-10 2:56PM EDT | 400.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 21,706 | 62.50% |
| QQQ240510P00401000 | 2024-05-09 10:16AM EDT | 401.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 478 | 62.50% |
| QQQ240510P00402000 | 2024-05-10 3:53PM EDT | 402.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 301 | 59.38% |
| QQQ240510P00403000 | 2024-05-10 2:38PM EDT | 403.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 842 | 59.38% |
| QQQ240510P00404000 | 2024-05-09 9:55AM EDT | 404.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 797 | 57.81% |
| QQQ240510P00405000 | 2024-05-10 10:34AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 51,573 | 56.25% |
| QQQ240510P00406000 | 2024-05-08 3:58PM EDT | 406.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 169 | 1,180 | 54.69% |
| QQQ240510P00407000 | 2024-05-09 9:47AM EDT | 407.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,059 | 53.13% |
| QQQ240510P00408000 | 2024-05-09 9:54AM EDT | 408.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 6,177 | 51.56% |
| QQQ240510P00409000 | 2024-05-08 3:51PM EDT | 409.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 583 | 3,830 | 50.00% |
| QQQ240510P00410000 | 2024-05-10 2:45PM EDT | 410.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 18,414 | 51.56% |
| QQQ240510P00411000 | 2024-05-09 10:31AM EDT | 411.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,262 | 50.78% |
| QQQ240510P00412000 | 2024-05-10 11:12AM EDT | 412.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 3,046 | 49.22% |
| QQQ240510P00413000 | 2024-05-10 3:16PM EDT | 413.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 2,600 | 47.66% |
| QQQ240510P00414000 | 2024-05-10 12:53PM EDT | 414.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 107 | 3,357 | 46.09% |
| QQQ240510P00415000 | 2024-05-10 3:51PM EDT | 415.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 67 | 9,618 | 44.53% |
| QQQ240510P00416000 | 2024-05-10 10:06AM EDT | 416.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,306 | 42.97% |
| QQQ240510P00417000 | 2024-05-10 3:58PM EDT | 417.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 3,627 | 41.41% |
| QQQ240510P00418000 | 2024-05-10 3:56PM EDT | 418.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 9,987 | 39.84% |
| QQQ240510P00419000 | 2024-05-09 4:05PM EDT | 419.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,684 | 38.28% |
| QQQ240510P00420000 | 2024-05-10 3:21PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 81 | 13,633 | 36.72% |
| QQQ240510P00421000 | 2024-05-10 4:01PM EDT | 421.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 4,187 | 35.16% |
| QQQ240510P00422000 | 2024-05-10 1:32PM EDT | 422.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 99 | 5,847 | 33.59% |
| QQQ240510P00422500 | 2024-05-10 3:21PM EDT | 422.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,019 | 32.81% |
| QQQ240510P00423000 | 2024-05-10 3:48PM EDT | 423.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 75 | 2,567 | 32.03% |
| QQQ240510P00424000 | 2024-05-10 3:35PM EDT | 424.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 377 | 12,470 | 30.47% |
| QQQ240510P00425000 | 2024-05-10 3:57PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 346 | 22,594 | 28.91% |
| QQQ240510P00426000 | 2024-05-10 3:08PM EDT | 426.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 82 | 2,281 | 27.34% |
| QQQ240510P00427000 | 2024-05-10 3:57PM EDT | 427.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 5,139 | 25.78% |
| QQQ240510P00428000 | 2024-05-10 3:24PM EDT | 428.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6,006 | 6,312 | 24.22% |
| QQQ240510P00429000 | 2024-05-10 3:55PM EDT | 429.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,396 | 13,265 | 22.66% |
| QQQ240510P00430000 | 2024-05-10 4:05PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,474 | 11,298 | 21.09% |
| QQQ240510P00431000 | 2024-05-10 3:56PM EDT | 431.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4,295 | 7,270 | 19.53% |
| QQQ240510P00432000 | 2024-05-10 4:14PM EDT | 432.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,041 | 7,587 | 17.97% |
| QQQ240510P00432500 | 2024-05-10 4:14PM EDT | 432.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 531 | 1,976 | 17.19% |
| QQQ240510P00433000 | 2024-05-10 4:14PM EDT | 433.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,726 | 6,290 | 16.41% |
| QQQ240510P00434000 | 2024-05-10 4:13PM EDT | 434.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 3,270 | 9,353 | 14.84% |
| QQQ240510P00435000 | 2024-05-10 4:02PM EDT | 435.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 10,180 | 15,476 | 13.28% |
| QQQ240510P00436000 | 2024-05-10 4:12PM EDT | 436.00 | 0.01 | 0.00 | 0.01 | -0.11 | -91.67% | 8,116 | 6,634 | 11.52% |
| QQQ240510P00437000 | 2024-05-10 4:07PM EDT | 437.00 | 0.01 | 0.00 | 0.01 | -0.17 | -94.44% | 11,363 | 6,632 | 9.77% |
| QQQ240510P00437500 | 2024-05-10 4:09PM EDT | 437.50 | 0.01 | 0.00 | 0.01 | -0.22 | -95.65% | 5,649 | 2,776 | 8.99% |
| QQQ240510P00438000 | 2024-05-10 4:12PM EDT | 438.00 | 0.01 | 0.00 | 0.01 | -0.27 | -96.43% | 28,853 | 17,794 | 8.20% |
| QQQ240510P00439000 | 2024-05-10 4:11PM EDT | 439.00 | 0.01 | 0.00 | 0.01 | -0.45 | -97.83% | 56,227 | 7,253 | 6.45% |
| QQQ240510P00440000 | 2024-05-10 4:13PM EDT | 440.00 | 0.01 | 0.00 | 0.01 | -0.66 | -98.51% | 112,946 | 15,639 | 4.49% |
| QQQ240510P00441000 | 2024-05-10 4:14PM EDT | 441.00 | 0.01 | 0.01 | 0.02 | -0.99 | -99.00% | 172,561 | 8,780 | 3.03% |
| QQQ240510P00442000 | 2024-05-10 4:14PM EDT | 442.00 | 0.10 | 0.09 | 0.12 | -1.36 | -93.15% | 140,987 | 2,708 | 1.61% |
| QQQ240510P00442500 | 2024-05-10 4:12PM EDT | 442.50 | 0.56 | 0.48 | 0.66 | -1.12 | -66.67% | 33,469 | 647 | 4.35% |
| QQQ240510P00443000 | 2024-05-10 4:13PM EDT | 443.00 | 1.07 | 0.42 | 1.25 | -0.98 | -47.80% | 76,324 | 1,440 | 7.35% |
| QQQ240510P00444000 | 2024-05-10 4:10PM EDT | 444.00 | 2.10 | 1.50 | 4.19 | -0.69 | -24.73% | 48,413 | 397 | 33.78% |
| QQQ240510P00445000 | 2024-05-10 4:13PM EDT | 445.00 | 3.07 | 1.69 | 5.00 | -0.48 | -13.52% | 11,917 | 2,368 | 35.91% |
| QQQ240510P00446000 | 2024-05-10 4:13PM EDT | 446.00 | 4.06 | 2.00 | 5.88 | -0.68 | -14.35% | 3,931 | 2,551 | 38.50% |
| QQQ240510P00447000 | 2024-05-10 4:10PM EDT | 447.00 | 5.08 | 3.00 | 6.62 | -1.23 | -19.49% | 1,863 | 42 | 39.09% |
| QQQ240510P00447500 | 2024-05-10 3:36PM EDT | 447.50 | 5.33 | 3.43 | 7.34 | -1.07 | -16.72% | 247 | 3 | 43.63% |
| QQQ240510P00448000 | 2024-05-10 4:03PM EDT | 448.00 | 6.10 | 4.00 | 7.62 | -0.39 | -6.01% | 203 | 33 | 42.63% |
| QQQ240510P00449000 | 2024-05-10 2:10PM EDT | 449.00 | 6.86 | 6.02 | 8.82 | -1.54 | -18.33% | 85 | 24 | 48.68% |
| QQQ240510P00450000 | 2024-05-10 4:13PM EDT | 450.00 | 8.06 | 7.02 | 9.82 | -1.25 | -13.43% | 266 | 76 | 52.10% |
| QQQ240510P00451000 | 2024-05-10 1:48PM EDT | 451.00 | 8.91 | 8.02 | 10.82 | -1.90 | -17.58% | 164 | 0 | 55.40% |
| QQQ240510P00452000 | 2024-05-10 3:19PM EDT | 452.00 | 9.91 | 8.00 | 11.82 | -1.04 | -9.50% | 180 | 0 | 58.64% |
| QQQ240510P00452500 | 2024-05-10 3:19PM EDT | 452.50 | 10.41 | 8.43 | 12.32 | -16.39 | -61.16% | 39 | 0 | 60.23% |
| QQQ240510P00453000 | 2024-05-10 11:06AM EDT | 453.00 | 11.66 | 9.00 | 12.82 | -0.94 | -7.46% | 16 | 0 | 61.82% |
| QQQ240510P00454000 | 2024-05-10 3:00PM EDT | 454.00 | 11.94 | 10.00 | 13.82 | -1.55 | -11.49% | 13 | 10 | 64.92% |
| QQQ240510P00455000 | 2024-05-10 10:11AM EDT | 455.00 | 12.90 | 11.00 | 14.82 | -0.50 | -3.73% | 5 | 4 | 67.97% |
| QQQ240510P00456000 | 2024-05-10 9:48AM EDT | 456.00 | 13.44 | 13.01 | 15.82 | -14.79 | -52.39% | 23 | 1 | 70.95% |
| QQQ240510P00457000 | 2024-04-15 1:39PM EDT | 457.00 | 25.47 | 14.01 | 16.82 | 0.00 | - | 1 | 0 | 73.90% |
| QQQ240510P00458000 | 2024-04-15 1:42PM EDT | 458.00 | 14.12 | 15.01 | 17.82 | -11.88 | -45.69% | 20 | 0 | 76.81% |
| QQQ240510P00460000 | 2024-05-10 3:57PM EDT | 460.00 | 17.71 | 17.01 | 19.82 | -1.29 | -6.79% | 57 | 6 | 54.44% |
| QQQ240510P00462000 | 2024-05-10 3:30PM EDT | 462.00 | 19.78 | 19.04 | 21.82 | -3.24 | -14.07% | 1 | 1 | 59.28% |
| QQQ240510P00465000 | 2024-04-15 9:42AM EDT | 465.00 | 23.79 | 22.40 | 24.33 | 0.00 | - | 1 | 0 | 63.67% |
| QQQ240510P00470000 | 2024-05-10 4:04PM EDT | 470.00 | 28.00 | 27.61 | 28.73 | -1.55 | -5.25% | 3 | 22 | 65.53% |
| QQQ240510P00475000 | 2024-05-01 3:53PM EDT | 475.00 | 51.85 | 33.00 | 33.73 | 0.00 | - | - | 0 | 83.79% |
| QQQ240510P00480000 | 2024-04-05 3:56PM EDT | 480.00 | 39.00 | 43.77 | 44.15 | 0.00 | - | 4 | 0 | 201.27% |
| QQQ240510P00500000 | 2024-05-02 10:38AM EDT | 500.00 | 76.65 | 57.98 | 58.14 | 0.00 | - | - | 0 | 105.86% |
| QQQ240510P00515000 | 2024-04-23 2:52PM EDT | 515.00 | 89.27 | 72.39 | 73.93 | 0.00 | - | - | 0 | 138.48% |
| QQQ240510P00520000 | 2024-04-23 2:07PM EDT | 520.00 | 94.06 | 77.39 | 78.93 | 0.00 | - | - | 0 | 145.90% |
