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
61 738,73 -78,61 (-0,13 %)
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’achatpour17 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617C00390000 | 2024-06-11 9:30AM EDT | 390.00 | 74.06 | 88.99 | 89.42 | 0.00 | - | 1 | 1 | 95.31% |
| QQQ240617C00395000 | 2024-06-14 3:42PM EDT | 395.00 | 83.56 | 83.99 | 84.42 | +6.04 | +7.79% | 1 | 1 | 89.06% |
| QQQ240617C00400000 | 2024-06-14 12:37PM EDT | 400.00 | 77.54 | 79.01 | 79.43 | +3.44 | +4.64% | 1 | 2 | 89.84% |
| QQQ240617C00407000 | 2024-06-10 2:20PM EDT | 407.00 | 56.68 | 72.16 | 72.43 | 0.00 | - | 6 | 6 | 94.73% |
| QQQ240617C00413000 | 2024-06-14 10:22AM EDT | 413.00 | 64.94 | 66.01 | 66.42 | +15.41 | +31.11% | 21 | 21 | 74.22% |
| QQQ240617C00416000 | 2024-06-14 10:08AM EDT | 416.00 | 61.81 | 63.00 | 63.42 | +0.79 | +1.29% | 1 | 3 | 69.14% |
| QQQ240617C00417000 | 2024-06-12 10:09AM EDT | 417.00 | 57.33 | 62.00 | 62.42 | 0.00 | - | - | 1 | 67.97% |
| QQQ240617C00418000 | 2024-06-12 3:19PM EDT | 418.00 | 60.47 | 61.01 | 61.42 | +2.16 | +3.70% | 2 | 47 | 68.75% |
| QQQ240617C00419000 | 2024-06-12 3:24PM EDT | 419.00 | 56.20 | 60.02 | 60.42 | 0.00 | - | - | 41 | 68.75% |
| QQQ240617C00420000 | 2024-06-11 2:40PM EDT | 420.00 | 47.85 | 59.00 | 59.42 | 0.00 | - | - | 12 | 64.84% |
| QQQ240617C00428000 | 2024-06-10 10:55AM EDT | 428.00 | 35.93 | 51.00 | 51.42 | 0.00 | - | 28 | 28 | 56.25% |
| QQQ240617C00429000 | 2024-06-14 3:19PM EDT | 429.00 | 49.77 | 50.02 | 50.42 | +2.72 | +5.78% | 21 | 2 | 57.81% |
| QQQ240617C00430000 | 2024-06-14 3:57PM EDT | 430.00 | 48.77 | 49.00 | 49.42 | +16.07 | +49.14% | 1 | 21 | 54.30% |
| QQQ240617C00431000 | 2024-06-12 3:40PM EDT | 431.00 | 46.72 | 48.00 | 48.42 | +3.91 | +9.13% | 2 | 3 | 53.13% |
| QQQ240617C00434000 | 2024-06-14 10:22AM EDT | 434.00 | 43.88 | 45.00 | 45.42 | +2.23 | +5.35% | 21 | 22 | 50.00% |
| QQQ240617C00435000 | 2024-06-12 9:30AM EDT | 435.00 | 36.00 | 44.02 | 44.42 | 0.00 | - | - | 3 | 51.17% |
| QQQ240617C00436000 | 2024-06-14 3:53PM EDT | 436.00 | 42.42 | 43.02 | 43.42 | +1.45 | +3.54% | 4 | 3 | 50.00% |
| QQQ240617C00437000 | 2024-06-05 11:14AM EDT | 437.00 | 25.00 | 42.18 | 42.42 | 0.00 | - | 1 | 0 | 57.81% |
| QQQ240617C00438000 | 2024-06-14 3:19PM EDT | 438.00 | 40.78 | 41.18 | 41.42 | +2.65 | +6.95% | 20 | 3 | 56.64% |
| QQQ240617C00440000 | 2024-06-14 12:08PM EDT | 440.00 | 37.71 | 39.18 | 39.42 | +1.59 | +4.40% | 17 | 66 | 54.10% |
| QQQ240617C00441000 | 2024-06-14 4:02PM EDT | 441.00 | 38.26 | 38.18 | 38.42 | +2.21 | +6.13% | 4 | 9 | 52.93% |
| QQQ240617C00442000 | 2024-06-10 9:35AM EDT | 442.00 | 21.18 | 37.18 | 37.43 | 0.00 | - | - | 1 | 51.95% |
| QQQ240617C00443000 | 2024-06-14 2:39PM EDT | 443.00 | 35.32 | 36.18 | 36.43 | +13.75 | +63.75% | 6 | 7 | 50.78% |
| QQQ240617C00444000 | 2024-06-14 3:55PM EDT | 444.00 | 34.41 | 35.01 | 35.43 | +15.38 | +80.82% | 3 | 3 | 55.76% |
| QQQ240617C00445000 | 2024-06-13 2:52PM EDT | 445.00 | 33.44 | 34.01 | 34.43 | +1.36 | +4.24% | 2 | 27 | 54.35% |
| QQQ240617C00446000 | 2024-06-14 2:50PM EDT | 446.00 | 32.43 | 33.01 | 33.43 | +10.92 | +50.77% | 1 | 2 | 52.98% |
| QQQ240617C00447000 | 2024-06-13 2:17PM EDT | 447.00 | 29.90 | 32.01 | 32.43 | 0.00 | - | 5 | 8 | 51.61% |
| QQQ240617C00448000 | 2024-06-12 9:44AM EDT | 448.00 | 26.20 | 31.02 | 31.43 | 0.00 | - | 1 | 41 | 50.20% |
| QQQ240617C00449000 | 2024-06-14 3:22PM EDT | 449.00 | 29.88 | 30.05 | 30.43 | +4.51 | +17.78% | 1 | 41 | 48.83% |
| QQQ240617C00450000 | 2024-06-14 3:14PM EDT | 450.00 | 28.76 | 29.05 | 29.43 | +1.95 | +7.27% | 60 | 242 | 47.46% |
| QQQ240617C00451000 | 2024-06-14 9:46AM EDT | 451.00 | 26.45 | 28.19 | 28.43 | +0.60 | +2.32% | 1 | 330 | 46.09% |
| QQQ240617C00452000 | 2024-06-14 3:43PM EDT | 452.00 | 26.47 | 27.19 | 27.44 | +1.14 | +4.50% | 11 | 161 | 45.02% |
| QQQ240617C00453000 | 2024-06-14 3:42PM EDT | 453.00 | 25.60 | 26.03 | 26.44 | +1.33 | +5.48% | 6 | 108 | 43.65% |
| QQQ240617C00454000 | 2024-06-13 12:49PM EDT | 454.00 | 21.22 | 25.19 | 25.44 | 0.00 | - | 3 | 137 | 42.24% |
| QQQ240617C00455000 | 2024-06-14 3:57PM EDT | 455.00 | 23.78 | 24.03 | 24.44 | +0.99 | +4.34% | 33 | 458 | 40.82% |
| QQQ240617C00456000 | 2024-06-14 4:08PM EDT | 456.00 | 23.21 | 23.03 | 23.44 | +2.09 | +9.90% | 14 | 70 | 39.45% |
| QQQ240617C00457000 | 2024-06-14 3:35PM EDT | 457.00 | 21.80 | 22.03 | 22.44 | +1.50 | +7.39% | 59 | 167 | 37.99% |
| QQQ240617C00458000 | 2024-06-14 2:53PM EDT | 458.00 | 20.78 | 21.03 | 21.44 | +3.23 | +18.40% | 13 | 61 | 36.62% |
| QQQ240617C00459000 | 2024-06-14 11:08AM EDT | 459.00 | 18.42 | 20.04 | 20.44 | +0.15 | +0.82% | 23 | 151 | 35.16% |
| QQQ240617C00460000 | 2024-06-14 4:13PM EDT | 460.00 | 19.26 | 19.04 | 19.45 | +1.45 | +8.14% | 292 | 206 | 33.99% |
| QQQ240617C00461000 | 2024-06-14 4:08PM EDT | 461.00 | 18.28 | 18.04 | 18.45 | +1.92 | +11.74% | 31 | 224 | 32.57% |
| QQQ240617C00462000 | 2024-06-14 3:58PM EDT | 462.00 | 16.86 | 17.04 | 17.45 | +1.58 | +10.34% | 40 | 248 | 31.10% |
| QQQ240617C00463000 | 2024-06-14 3:11PM EDT | 463.00 | 15.79 | 16.05 | 16.45 | +1.90 | +13.68% | 183 | 197 | 29.64% |
| QQQ240617C00464000 | 2024-06-14 4:14PM EDT | 464.00 | 15.30 | 15.05 | 15.46 | +2.70 | +21.43% | 102 | 736 | 28.42% |
| QQQ240617C00465000 | 2024-06-14 4:05PM EDT | 465.00 | 14.30 | 14.22 | 14.36 | +1.88 | +15.14% | 179 | 637 | 24.41% |
| QQQ240617C00466000 | 2024-06-14 3:54PM EDT | 466.00 | 12.47 | 13.22 | 13.37 | +0.91 | +7.87% | 88 | 593 | 23.24% |
| QQQ240617C00467000 | 2024-06-14 3:33PM EDT | 467.00 | 11.71 | 12.23 | 12.37 | +1.29 | +12.38% | 264 | 447 | 21.83% |
| QQQ240617C00468000 | 2024-06-14 4:04PM EDT | 468.00 | 11.30 | 11.23 | 11.36 | +1.98 | +21.24% | 164 | 367 | 20.12% |
| QQQ240617C00469000 | 2024-06-14 3:52PM EDT | 469.00 | 9.55 | 10.24 | 10.37 | +1.31 | +15.90% | 163 | 270 | 18.92% |
| QQQ240617C00470000 | 2024-06-14 4:05PM EDT | 470.00 | 9.33 | 9.26 | 9.39 | +1.20 | +14.76% | 268 | 712 | 17.87% |
| QQQ240617C00471000 | 2024-06-14 4:03PM EDT | 471.00 | 8.34 | 8.29 | 8.42 | +1.12 | +15.51% | 242 | 485 | 16.92% |
| QQQ240617C00472000 | 2024-06-14 4:08PM EDT | 472.00 | 7.40 | 7.34 | 7.45 | +1.95 | +35.78% | 694 | 1,197 | 15.85% |
| QQQ240617C00473000 | 2024-06-14 4:05PM EDT | 473.00 | 6.43 | 6.40 | 6.50 | +1.32 | +25.83% | 320 | 760 | 14.94% |
| QQQ240617C00474000 | 2024-06-14 4:08PM EDT | 474.00 | 5.47 | 5.49 | 5.57 | +1.50 | +37.78% | 876 | 1,335 | 14.09% |
| QQQ240617C00475000 | 2024-06-14 4:14PM EDT | 475.00 | 4.66 | 4.60 | 4.68 | +1.20 | +34.68% | 2,564 | 1,286 | 13.42% |
| QQQ240617C00476000 | 2024-06-14 4:12PM EDT | 476.00 | 3.79 | 3.75 | 3.84 | +0.93 | +32.52% | 8,302 | 1,348 | 12.88% |
| QQQ240617C00477000 | 2024-06-14 4:14PM EDT | 477.00 | 3.00 | 2.97 | 3.05 | +0.76 | +33.93% | 21,012 | 1,895 | 12.33% |
| QQQ240617C00478000 | 2024-06-14 4:14PM EDT | 478.00 | 2.32 | 2.28 | 2.33 | +0.64 | +38.10% | 37,088 | 3,049 | 11.79% |
| QQQ240617C00479000 | 2024-06-14 4:14PM EDT | 479.00 | 1.68 | 1.66 | 1.69 | +0.46 | +37.70% | 31,077 | 1,113 | 11.26% |
| QQQ240617C00480000 | 2024-06-14 4:14PM EDT | 480.00 | 1.15 | 1.14 | 1.16 | +0.25 | +27.78% | 15,573 | 1,783 | 10.82% |
| QQQ240617C00481000 | 2024-06-14 4:14PM EDT | 481.00 | 0.74 | 0.74 | 0.75 | +0.10 | +15.63% | 6,103 | 1,678 | 10.45% |
| QQQ240617C00482000 | 2024-06-14 4:14PM EDT | 482.00 | 0.46 | 0.45 | 0.46 | +0.01 | +2.22% | 4,666 | 1,575 | 10.23% |
| QQQ240617C00483000 | 2024-06-14 4:14PM EDT | 483.00 | 0.26 | 0.26 | 0.28 | -0.05 | -16.13% | 8,798 | 2,941 | 10.25% |
| QQQ240617C00484000 | 2024-06-14 4:14PM EDT | 484.00 | 0.16 | 0.15 | 0.16 | -0.05 | -23.81% | 6,026 | 1,099 | 10.25% |
| QQQ240617C00485000 | 2024-06-14 4:14PM EDT | 485.00 | 0.10 | 0.09 | 0.10 | -0.04 | -28.57% | 4,862 | 806 | 10.55% |
| QQQ240617C00486000 | 2024-06-14 4:11PM EDT | 486.00 | 0.07 | 0.06 | 0.07 | -0.04 | -36.36% | 3,139 | 373 | 11.13% |
| QQQ240617C00487000 | 2024-06-14 4:13PM EDT | 487.00 | 0.05 | 0.04 | 0.05 | -0.04 | -44.44% | 1,789 | 279 | 11.72% |
| QQQ240617C00488000 | 2024-06-14 4:12PM EDT | 488.00 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 429 | 453 | 12.40% |
| QQQ240617C00489000 | 2024-06-14 4:01PM EDT | 489.00 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 674 | 415 | 12.99% |
| QQQ240617C00490000 | 2024-06-14 4:08PM EDT | 490.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,300 | 167 | 14.16% |
| QQQ240617C00491000 | 2024-06-14 4:13PM EDT | 491.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 679 | 177 | 15.24% |
| QQQ240617C00492000 | 2024-06-14 4:11PM EDT | 492.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 94 | 33 | 15.43% |
| QQQ240617C00493000 | 2024-06-14 4:03PM EDT | 493.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 98 | 12 | 16.41% |
| QQQ240617C00494000 | 2024-06-14 3:48PM EDT | 494.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 433 | 210 | 17.58% |
| QQQ240617C00495000 | 2024-06-14 3:51PM EDT | 495.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 835 | 30 | 18.56% |
| QQQ240617C00496000 | 2024-06-14 2:42PM EDT | 496.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 64 | 67 | 19.53% |
| QQQ240617C00497000 | 2024-06-14 2:37PM EDT | 497.00 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 535 | 8 | 20.51% |
| QQQ240617C00498000 | 2024-06-12 10:50AM EDT | 498.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1 | 57 | 21.49% |
| QQQ240617C00499000 | 2024-06-13 3:55PM EDT | 499.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 136 | 22.46% |
| QQQ240617C00500000 | 2024-06-14 3:34PM EDT | 500.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 97 | 170 | 23.44% |
| QQQ240617C00505000 | 2024-06-14 4:07PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 206 | 41 | 26.17% |
| QQQ240617C00510000 | 2024-06-14 4:08PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 40 | 103 | 30.47% |
| QQQ240617C00525000 | 2024-06-13 3:55PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 8 | 42.97% |
| QQQ240617C00530000 | 2024-06-13 12:52PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 46.88% |
Options de ventepour17 juin 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240617P00385000 | 2024-06-10 9:40AM EDT | 385.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 20 | 60 | 90.63% |
| QQQ240617P00386000 | 2024-06-10 9:40AM EDT | 386.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 40 | 90.63% |
| QQQ240617P00387000 | 2024-06-07 3:03PM EDT | 387.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 90.63% |
| QQQ240617P00388000 | 2024-06-07 3:55PM EDT | 388.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 87.50% |
| QQQ240617P00389000 | 2024-06-07 3:57PM EDT | 389.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 61 | 61 | 87.50% |
| QQQ240617P00392000 | 2024-06-05 2:27PM EDT | 392.00 | 0.07 | 0.00 | 0.01 | 0.00 | - | - | 21 | 84.38% |
| QQQ240617P00395000 | 2024-06-11 9:53AM EDT | 395.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 50 | 81.25% |
| QQQ240617P00398000 | 2024-06-13 4:12PM EDT | 398.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 15 | 78.13% |
| QQQ240617P00400000 | 2024-06-13 3:58PM EDT | 400.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 1,558 | 76.56% |
| QQQ240617P00401000 | 2024-06-10 11:56AM EDT | 401.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 50 | 75.00% |
| QQQ240617P00402000 | 2024-06-12 12:17PM EDT | 402.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 75.00% |
| QQQ240617P00403000 | 2024-06-14 4:13PM EDT | 403.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 97 | 7 | 81.25% |
| QQQ240617P00406000 | 2024-06-14 11:44AM EDT | 406.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 67 | 82 | 78.13% |
| QQQ240617P00407000 | 2024-06-13 3:49PM EDT | 407.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 119 | 76.56% |
| QQQ240617P00408000 | 2024-06-13 3:50PM EDT | 408.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 9 | 75.78% |
| QQQ240617P00409000 | 2024-06-14 3:56PM EDT | 409.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 105 | 75.00% |
| QQQ240617P00410000 | 2024-06-14 3:46PM EDT | 410.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 173 | 148 | 73.44% |
| QQQ240617P00411000 | 2024-06-14 9:43AM EDT | 411.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 11 | 66 | 72.66% |
| QQQ240617P00412000 | 2024-06-13 10:06AM EDT | 412.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 15 | 97 | 71.88% |
| QQQ240617P00413000 | 2024-06-14 10:04AM EDT | 413.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 22 | 107 | 70.31% |
| QQQ240617P00414000 | 2024-06-14 12:25PM EDT | 414.00 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 1,000 | 339 | 69.53% |
| QQQ240617P00415000 | 2024-06-10 11:41AM EDT | 415.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 82 | 162 | 68.75% |
| QQQ240617P00416000 | 2024-06-14 1:09PM EDT | 416.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 1 | 12 | 67.19% |
| QQQ240617P00417000 | 2024-06-10 12:39PM EDT | 417.00 | 0.05 | 0.01 | 0.02 | 0.00 | - | 12 | 70 | 66.41% |
| QQQ240617P00418000 | 2024-06-11 2:33PM EDT | 418.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 2 | 65.63% |
| QQQ240617P00419000 | 2024-06-07 10:51AM EDT | 419.00 | 0.10 | 0.01 | 0.02 | 0.00 | - | 2 | 3 | 64.06% |
| QQQ240617P00420000 | 2024-06-13 10:01AM EDT | 420.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 68 | 63.28% |
| QQQ240617P00421000 | 2024-06-14 3:44PM EDT | 421.00 | 0.01 | 0.01 | 0.02 | -0.07 | -87.50% | 70 | 76 | 62.50% |
| QQQ240617P00422000 | 2024-06-14 3:43PM EDT | 422.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 25 | 63 | 60.94% |
| QQQ240617P00423000 | 2024-06-13 9:41AM EDT | 423.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 129 | 60.16% |
| QQQ240617P00424000 | 2024-06-12 11:19AM EDT | 424.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 1 | 90 | 59.38% |
| QQQ240617P00425000 | 2024-06-14 3:26PM EDT | 425.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 1,116 | 16 | 57.81% |
| QQQ240617P00426000 | 2024-06-14 2:21PM EDT | 426.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 989 | 13 | 57.03% |
| QQQ240617P00427000 | 2024-06-14 3:30PM EDT | 427.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 186 | 311 | 56.25% |
| QQQ240617P00428000 | 2024-06-13 11:20AM EDT | 428.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 73 | 54.69% |
| QQQ240617P00429000 | 2024-06-13 2:57PM EDT | 429.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 10 | 50 | 56.64% |
| QQQ240617P00430000 | 2024-06-14 2:04PM EDT | 430.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 134 | 344 | 55.47% |
| QQQ240617P00431000 | 2024-06-14 4:08PM EDT | 431.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 124 | 75 | 54.69% |
| QQQ240617P00432000 | 2024-06-14 10:24AM EDT | 432.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 130 | 226 | 53.52% |
| QQQ240617P00433000 | 2024-06-14 3:57PM EDT | 433.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 205 | 79 | 52.34% |
| QQQ240617P00434000 | 2024-06-14 9:37AM EDT | 434.00 | 0.02 | 0.02 | 0.03 | -0.06 | -75.00% | 36 | 51 | 51.56% |
| QQQ240617P00435000 | 2024-06-14 2:39PM EDT | 435.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 28 | 116 | 50.39% |
| QQQ240617P00436000 | 2024-06-14 4:04PM EDT | 436.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 23 | 118 | 50.39% |
| QQQ240617P00437000 | 2024-06-14 12:28PM EDT | 437.00 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 2 | 72 | 49.22% |
| QQQ240617P00438000 | 2024-06-14 10:08AM EDT | 438.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 6 | 88 | 48.05% |
| QQQ240617P00439000 | 2024-06-14 3:49PM EDT | 439.00 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 666 | 171 | 46.88% |
| QQQ240617P00440000 | 2024-06-14 3:46PM EDT | 440.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 120 | 684 | 45.70% |
| QQQ240617P00441000 | 2024-06-14 1:52PM EDT | 441.00 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 2 | 361 | 44.92% |
| QQQ240617P00442000 | 2024-06-14 2:24PM EDT | 442.00 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 10 | 704 | 43.75% |
| QQQ240617P00443000 | 2024-06-14 11:19AM EDT | 443.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 21 | 192 | 42.58% |
| QQQ240617P00444000 | 2024-06-14 3:43PM EDT | 444.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 246 | 719 | 41.41% |
| QQQ240617P00445000 | 2024-06-14 4:04PM EDT | 445.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 284 | 449 | 40.43% |
| QQQ240617P00446000 | 2024-06-14 4:08PM EDT | 446.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 212 | 225 | 39.45% |
| QQQ240617P00447000 | 2024-06-14 4:11PM EDT | 447.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 196 | 241 | 39.65% |
| QQQ240617P00448000 | 2024-06-14 10:10AM EDT | 448.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 12 | 744 | 38.48% |
| QQQ240617P00449000 | 2024-06-14 3:23PM EDT | 449.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 28 | 317 | 37.31% |
| QQQ240617P00450000 | 2024-06-14 4:08PM EDT | 450.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 706 | 1,902 | 36.33% |
| QQQ240617P00451000 | 2024-06-14 4:02PM EDT | 451.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 427 | 378 | 35.16% |
| QQQ240617P00452000 | 2024-06-14 4:09PM EDT | 452.00 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 378 | 832 | 33.99% |
| QQQ240617P00453000 | 2024-06-14 4:03PM EDT | 453.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 297 | 680 | 32.81% |
| QQQ240617P00454000 | 2024-06-14 4:04PM EDT | 454.00 | 0.03 | 0.03 | 0.04 | 0.00 | - | 319 | 688 | 31.64% |
| QQQ240617P00455000 | 2024-06-14 3:57PM EDT | 455.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 116 | 2,282 | 30.66% |
| QQQ240617P00456000 | 2024-06-14 4:06PM EDT | 456.00 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 212 | 427 | 30.27% |
| QQQ240617P00457000 | 2024-06-14 3:39PM EDT | 457.00 | 0.03 | 0.04 | 0.05 | 0.00 | - | 961 | 832 | 29.10% |
| QQQ240617P00458000 | 2024-06-14 4:14PM EDT | 458.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 1,328 | 3,055 | 27.93% |
| QQQ240617P00459000 | 2024-06-14 3:58PM EDT | 459.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 446 | 599 | 26.86% |
| QQQ240617P00460000 | 2024-06-14 4:10PM EDT | 460.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 1,626 | 3,074 | 24.81% |
| QQQ240617P00461000 | 2024-06-14 3:59PM EDT | 461.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 923 | 337 | 24.51% |
| QQQ240617P00462000 | 2024-06-14 4:13PM EDT | 462.00 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 374 | 1,019 | 23.24% |
| QQQ240617P00463000 | 2024-06-14 4:12PM EDT | 463.00 | 0.05 | 0.05 | 0.06 | -0.02 | -28.57% | 518 | 506 | 22.75% |
| QQQ240617P00464000 | 2024-06-14 4:03PM EDT | 464.00 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 1,987 | 1,544 | 21.49% |
| QQQ240617P00465000 | 2024-06-14 4:14PM EDT | 465.00 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 11,103 | 1,776 | 20.31% |
| QQQ240617P00466000 | 2024-06-14 4:14PM EDT | 466.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 1,656 | 985 | 19.53% |
| QQQ240617P00467000 | 2024-06-14 4:14PM EDT | 467.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 1,539 | 1,072 | 18.26% |
| QQQ240617P00468000 | 2024-06-14 4:13PM EDT | 468.00 | 0.07 | 0.07 | 0.08 | -0.08 | -53.33% | 5,464 | 2,281 | 17.38% |
| QQQ240617P00469000 | 2024-06-14 4:14PM EDT | 469.00 | 0.08 | 0.08 | 0.09 | -0.11 | -57.89% | 3,910 | 1,118 | 16.46% |
| QQQ240617P00470000 | 2024-06-14 4:14PM EDT | 470.00 | 0.10 | 0.09 | 0.10 | -0.16 | -61.54% | 12,429 | 7,829 | 15.43% |
| QQQ240617P00471000 | 2024-06-14 4:14PM EDT | 471.00 | 0.12 | 0.12 | 0.13 | -0.22 | -64.71% | 11,214 | 1,540 | 14.84% |
| QQQ240617P00472000 | 2024-06-14 4:14PM EDT | 472.00 | 0.16 | 0.15 | 0.17 | -0.28 | -63.64% | 8,155 | 1,728 | 14.23% |
| QQQ240617P00473000 | 2024-06-14 4:14PM EDT | 473.00 | 0.21 | 0.21 | 0.22 | -0.38 | -64.41% | 13,481 | 3,321 | 13.58% |
| QQQ240617P00474000 | 2024-06-14 4:14PM EDT | 474.00 | 0.30 | 0.29 | 0.30 | -0.46 | -60.53% | 13,014 | 1,282 | 13.06% |
| QQQ240617P00475000 | 2024-06-14 4:14PM EDT | 475.00 | 0.41 | 0.40 | 0.42 | -0.60 | -59.41% | 23,448 | 3,372 | 12.67% |
| QQQ240617P00476000 | 2024-06-14 4:14PM EDT | 476.00 | 0.56 | 0.56 | 0.57 | -0.80 | -58.82% | 18,684 | 915 | 12.15% |
| QQQ240617P00477000 | 2024-06-14 4:14PM EDT | 477.00 | 0.77 | 0.77 | 0.78 | -0.96 | -55.49% | 44,711 | 1,083 | 11.67% |
| QQQ240617P00478000 | 2024-06-14 4:14PM EDT | 478.00 | 1.06 | 1.06 | 1.07 | -1.20 | -53.10% | 35,481 | 1,102 | 11.28% |
| QQQ240617P00479000 | 2024-06-14 4:14PM EDT | 479.00 | 1.45 | 1.45 | 1.46 | -1.31 | -47.46% | 12,379 | 396 | 10.98% |
| QQQ240617P00480000 | 2024-06-14 4:14PM EDT | 480.00 | 1.92 | 1.92 | 1.94 | -1.51 | -44.02% | 2,753 | 387 | 10.60% |
| QQQ240617P00481000 | 2024-06-14 4:13PM EDT | 481.00 | 2.48 | 2.48 | 2.55 | -1.65 | -39.95% | 625 | 73 | 10.38% |
| QQQ240617P00482000 | 2024-06-14 4:13PM EDT | 482.00 | 3.20 | 3.17 | 3.27 | -1.83 | -36.38% | 726 | 238 | 10.23% |
| QQQ240617P00483000 | 2024-06-14 4:13PM EDT | 483.00 | 4.01 | 3.97 | 4.09 | -1.84 | -31.45% | 784 | 3 | 10.25% |
| QQQ240617P00484000 | 2024-06-14 4:13PM EDT | 484.00 | 4.92 | 4.86 | 4.99 | -1.35 | -21.53% | 73 | 6 | 10.57% |
| QQQ240617P00485000 | 2024-06-14 4:12PM EDT | 485.00 | 5.83 | 5.79 | 5.90 | -2.37 | -28.90% | 424 | 3 | 10.30% |
| QQQ240617P00486000 | 2024-06-14 3:54PM EDT | 486.00 | 7.65 | 6.76 | 6.91 | -1.18 | -13.36% | 40 | 2 | 11.96% |
| QQQ240617P00487000 | 2024-06-12 10:32AM EDT | 487.00 | 11.86 | 7.76 | 7.91 | 0.00 | - | - | 10 | 13.28% |
| QQQ240617P00488000 | 2024-06-13 12:40PM EDT | 488.00 | 10.07 | 8.76 | 8.91 | -2.68 | -21.02% | 3 | 0 | 14.65% |
| QQQ240617P00490000 | 2024-06-14 3:31PM EDT | 490.00 | 11.40 | 10.76 | 10.91 | -1.10 | -8.80% | 40 | 9 | 17.24% |
| QQQ240617P00491000 | 2024-06-13 11:21AM EDT | 491.00 | 15.10 | 11.76 | 11.91 | 0.00 | - | 2 | 0 | 18.51% |
