Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.297,60 -5,30 (-0,23%) EUR/USD
1,0660 -0,0013 (-0,12%) Bitcoin EUR
55.507,72 -3.964,34 (-6,67%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00355000 | 2024-04-26 3:11PM EDT | 355.00 | 77.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510C00360000 | 2024-04-19 3:35PM EDT | 360.00 | 55.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240510C00365000 | 2024-04-22 11:52AM EDT | 365.00 | 52.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240510C00370000 | 2024-04-25 11:17AM EDT | 370.00 | 50.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510C00375000 | 2024-04-24 12:30PM EDT | 375.00 | 51.34 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 0.00% |
| QQQ240510C00380000 | 2024-04-25 3:17PM EDT | 380.00 | 45.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510C00385000 | 2024-04-29 3:24PM EDT | 385.00 | 47.21 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QQQ240510C00390000 | 2024-04-30 11:04AM EDT | 390.00 | 41.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240510C00395000 | 2024-04-29 1:58PM EDT | 395.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240510C00400000 | 2024-04-30 3:18PM EDT | 400.00 | 28.53 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240510C00402000 | 2024-04-26 3:10PM EDT | 402.00 | 31.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240510C00403000 | 2024-04-25 2:43PM EDT | 403.00 | 22.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240510C00405000 | 2024-04-30 4:12PM EDT | 405.00 | 21.57 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| QQQ240510C00406000 | 2024-04-29 11:37AM EDT | 406.00 | 26.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510C00407000 | 2024-04-30 11:00AM EDT | 407.00 | 25.39 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ240510C00408000 | 2024-04-23 9:45AM EDT | 408.00 | 17.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240510C00409000 | 2024-04-24 10:52AM EDT | 409.00 | 21.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240510C00410000 | 2024-04-30 1:04PM EDT | 410.00 | 19.85 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ240510C00411000 | 2024-04-29 3:46PM EDT | 411.00 | 22.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240510C00412000 | 2024-04-30 12:25PM EDT | 412.00 | 19.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510C00413000 | 2024-04-29 3:03PM EDT | 413.00 | 19.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510C00414000 | 2024-04-30 2:26PM EDT | 414.00 | 16.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510C00415000 | 2024-04-30 4:12PM EDT | 415.00 | 12.78 | 0.00 | 0.00 | 0.00 | - | 423 | 0 | 0.00% |
| QQQ240510C00416000 | 2024-04-30 4:01PM EDT | 416.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| QQQ240510C00417000 | 2024-04-30 1:26PM EDT | 417.00 | 13.89 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240510C00418000 | 2024-04-30 1:26PM EDT | 418.00 | 13.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240510C00419000 | 2024-04-30 3:49PM EDT | 419.00 | 12.12 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ240510C00420000 | 2024-04-30 3:58PM EDT | 420.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| QQQ240510C00421000 | 2024-04-30 4:01PM EDT | 421.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ240510C00422000 | 2024-04-30 3:52PM EDT | 422.00 | 9.32 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| QQQ240510C00422500 | 2024-04-30 3:59PM EDT | 422.50 | 7.63 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240510C00423000 | 2024-04-30 4:14PM EDT | 423.00 | 6.94 | 0.00 | 0.00 | 0.00 | - | 1,590 | 0 | 0.00% |
| QQQ240510C00424000 | 2024-04-30 4:14PM EDT | 424.00 | 6.54 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| QQQ240510C00425000 | 2024-04-30 4:13PM EDT | 425.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 315 | 0 | 0.20% |
| QQQ240510C00426000 | 2024-04-30 4:14PM EDT | 426.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 0.78% |
| QQQ240510C00427000 | 2024-04-30 4:11PM EDT | 427.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 0.78% |
| QQQ240510C00428000 | 2024-04-30 4:14PM EDT | 428.00 | 4.34 | 0.00 | 0.00 | 0.00 | - | 505 | 0 | 1.56% |
| QQQ240510C00429000 | 2024-04-30 4:03PM EDT | 429.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 509 | 0 | 1.56% |
| QQQ240510C00430000 | 2024-04-30 4:14PM EDT | 430.00 | 3.56 | 0.00 | 0.00 | 0.00 | - | 2,117 | 0 | 1.56% |
| QQQ240510C00431000 | 2024-04-30 3:59PM EDT | 431.00 | 3.48 | 0.00 | 0.00 | 0.00 | - | 1,222 | 0 | 1.56% |
| QQQ240510C00432000 | 2024-04-30 4:12PM EDT | 432.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 434 | 0 | 3.13% |
| QQQ240510C00432500 | 2024-04-30 4:14PM EDT | 432.50 | 2.58 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 3.13% |
| QQQ240510C00433000 | 2024-04-30 4:13PM EDT | 433.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 676 | 0 | 3.13% |
| QQQ240510C00434000 | 2024-04-30 4:14PM EDT | 434.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 3.13% |
| QQQ240510C00435000 | 2024-04-30 4:13PM EDT | 435.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,813 | 0 | 3.13% |
| QQQ240510C00436000 | 2024-04-30 4:13PM EDT | 436.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 364 | 0 | 3.13% |
| QQQ240510C00437000 | 2024-04-30 3:59PM EDT | 437.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 3.13% |
| QQQ240510C00437500 | 2024-04-30 3:27PM EDT | 437.50 | 2.04 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| QQQ240510C00438000 | 2024-04-30 4:09PM EDT | 438.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 347 | 0 | 3.13% |
| QQQ240510C00439000 | 2024-04-30 3:53PM EDT | 439.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 812 | 0 | 6.25% |
| QQQ240510C00440000 | 2024-04-30 4:14PM EDT | 440.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 2,855 | 0 | 6.25% |
| QQQ240510C00441000 | 2024-04-30 4:14PM EDT | 441.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 6.25% |
| QQQ240510C00442000 | 2024-04-30 4:14PM EDT | 442.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 136 | 0 | 6.25% |
| QQQ240510C00442500 | 2024-04-30 3:53PM EDT | 442.50 | 0.92 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 6.25% |
| QQQ240510C00443000 | 2024-04-30 3:59PM EDT | 443.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 112 | 0 | 6.25% |
| QQQ240510C00444000 | 2024-04-30 4:00PM EDT | 444.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 466 | 0 | 6.25% |
| QQQ240510C00445000 | 2024-04-30 4:14PM EDT | 445.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 601 | 0 | 6.25% |
| QQQ240510C00446000 | 2024-04-30 3:59PM EDT | 446.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 431 | 0 | 6.25% |
| QQQ240510C00447000 | 2024-04-30 4:13PM EDT | 447.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| QQQ240510C00447500 | 2024-04-30 2:39PM EDT | 447.50 | 0.46 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 6.25% |
| QQQ240510C00448000 | 2024-04-30 4:06PM EDT | 448.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 6.25% |
| QQQ240510C00449000 | 2024-04-30 4:11PM EDT | 449.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 6.25% |
| QQQ240510C00450000 | 2024-04-30 4:14PM EDT | 450.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,940 | 0 | 6.25% |
| QQQ240510C00451000 | 2024-04-30 3:57PM EDT | 451.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 6.25% |
| QQQ240510C00452000 | 2024-04-30 4:00PM EDT | 452.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2,571 | 0 | 6.25% |
| QQQ240510C00452500 | 2024-04-30 2:57PM EDT | 452.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 6.25% |
| QQQ240510C00453000 | 2024-04-30 3:23PM EDT | 453.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 643 | 0 | 6.25% |
| QQQ240510C00454000 | 2024-04-30 12:41PM EDT | 454.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| QQQ240510C00455000 | 2024-04-30 4:10PM EDT | 455.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 12.50% |
| QQQ240510C00456000 | 2024-04-30 3:54PM EDT | 456.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| QQQ240510C00457000 | 2024-04-30 1:28PM EDT | 457.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| QQQ240510C00458000 | 2024-04-30 11:24AM EDT | 458.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 12.50% |
| QQQ240510C00460000 | 2024-04-30 3:33PM EDT | 460.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 12.50% |
| QQQ240510C00465000 | 2024-04-30 3:29PM EDT | 465.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 12.50% |
| QQQ240510C00470000 | 2024-04-30 4:00PM EDT | 470.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QQQ240510C00475000 | 2024-04-30 3:53PM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 102 | 0 | 12.50% |
| QQQ240510C00480000 | 2024-04-30 3:25PM EDT | 480.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 12.50% |
| QQQ240510C00485000 | 2024-04-30 10:56AM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QQQ240510C00490000 | 2024-04-30 3:33PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240510C00495000 | 2024-04-29 9:42AM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ240510C00500000 | 2024-04-29 1:35PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240510C00505000 | 2024-04-24 9:56AM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240510C00510000 | 2024-04-24 12:21PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| QQQ240510C00520000 | 2024-04-24 12:22PM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00350000 | 2024-04-30 10:58AM EDT | 350.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| QQQ240510P00355000 | 2024-04-30 4:01PM EDT | 355.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ240510P00360000 | 2024-04-30 3:25PM EDT | 360.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| QQQ240510P00365000 | 2024-04-30 4:01PM EDT | 365.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| QQQ240510P00370000 | 2024-04-30 4:01PM EDT | 370.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| QQQ240510P00375000 | 2024-04-30 4:03PM EDT | 375.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 12.50% |
| QQQ240510P00380000 | 2024-04-30 3:58PM EDT | 380.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| QQQ240510P00385000 | 2024-04-30 4:01PM EDT | 385.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 12.50% |
| QQQ240510P00390000 | 2024-04-30 4:03PM EDT | 390.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 429 | 0 | 12.50% |
| QQQ240510P00395000 | 2024-04-30 4:06PM EDT | 395.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 12.50% |
| QQQ240510P00400000 | 2024-04-30 4:08PM EDT | 400.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 10,561 | 0 | 6.25% |
| QQQ240510P00401000 | 2024-04-30 4:00PM EDT | 401.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| QQQ240510P00402000 | 2024-04-30 4:05PM EDT | 402.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| QQQ240510P00403000 | 2024-04-30 4:11PM EDT | 403.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| QQQ240510P00404000 | 2024-04-30 3:56PM EDT | 404.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 6.25% |
| QQQ240510P00405000 | 2024-04-30 4:05PM EDT | 405.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1,002 | 0 | 6.25% |
| QQQ240510P00406000 | 2024-04-30 4:01PM EDT | 406.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 6.25% |
| QQQ240510P00407000 | 2024-04-30 4:03PM EDT | 407.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 6.25% |
| QQQ240510P00408000 | 2024-04-30 3:59PM EDT | 408.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 6.25% |
| QQQ240510P00409000 | 2024-04-30 3:56PM EDT | 409.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 134 | 0 | 6.25% |
| QQQ240510P00410000 | 2024-04-30 4:13PM EDT | 410.00 | 1.43 | 0.00 | 0.00 | 0.00 | - | 3,325 | 0 | 6.25% |
| QQQ240510P00411000 | 2024-04-30 4:01PM EDT | 411.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 6.25% |
| QQQ240510P00412000 | 2024-04-30 4:13PM EDT | 412.00 | 1.74 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 3.13% |
| QQQ240510P00413000 | 2024-04-30 4:01PM EDT | 413.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 185 | 0 | 3.13% |
| QQQ240510P00414000 | 2024-04-30 3:59PM EDT | 414.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 439 | 0 | 3.13% |
| QQQ240510P00415000 | 2024-04-30 4:14PM EDT | 415.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1,074 | 0 | 3.13% |
| QQQ240510P00416000 | 2024-04-30 4:12PM EDT | 416.00 | 2.62 | 0.00 | 0.00 | 0.00 | - | 926 | 0 | 3.13% |
| QQQ240510P00417000 | 2024-04-30 3:57PM EDT | 417.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 3.13% |
| QQQ240510P00418000 | 2024-04-30 4:14PM EDT | 418.00 | 3.22 | 0.00 | 0.00 | 0.00 | - | 199 | 0 | 3.13% |
| QQQ240510P00419000 | 2024-04-30 4:14PM EDT | 419.00 | 3.52 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 1.56% |
| QQQ240510P00420000 | 2024-04-30 4:13PM EDT | 420.00 | 3.86 | 0.00 | 0.00 | 0.00 | - | 3,871 | 0 | 1.56% |
| QQQ240510P00421000 | 2024-04-30 4:03PM EDT | 421.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1,544 | 0 | 1.56% |
| QQQ240510P00422000 | 2024-04-30 4:13PM EDT | 422.00 | 4.59 | 0.00 | 0.00 | 0.00 | - | 217 | 0 | 0.78% |
| QQQ240510P00422500 | 2024-04-30 3:54PM EDT | 422.50 | 3.98 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.78% |
| QQQ240510P00423000 | 2024-04-30 4:14PM EDT | 423.00 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1,856 | 0 | 0.78% |
| QQQ240510P00424000 | 2024-04-30 4:12PM EDT | 424.00 | 5.48 | 0.00 | 0.00 | 0.00 | - | 556 | 0 | 0.20% |
| QQQ240510P00425000 | 2024-04-30 4:12PM EDT | 425.00 | 5.99 | 0.00 | 0.00 | 0.00 | - | 1,853 | 0 | 0.00% |
| QQQ240510P00426000 | 2024-04-30 4:13PM EDT | 426.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1,184 | 0 | 0.00% |
| QQQ240510P00427000 | 2024-04-30 4:11PM EDT | 427.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1,248 | 0 | 0.00% |
| QQQ240510P00428000 | 2024-04-30 4:10PM EDT | 428.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 915 | 0 | 0.00% |
| QQQ240510P00429000 | 2024-04-30 4:08PM EDT | 429.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 857 | 0 | 0.00% |
| QQQ240510P00430000 | 2024-04-30 4:01PM EDT | 430.00 | 8.12 | 0.00 | 0.00 | 0.00 | - | 3,182 | 0 | 0.00% |
| QQQ240510P00431000 | 2024-04-30 4:13PM EDT | 431.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 838 | 0 | 0.00% |
| QQQ240510P00432000 | 2024-04-30 4:13PM EDT | 432.00 | 9.51 | 0.00 | 0.00 | 0.00 | - | 1,311 | 0 | 0.00% |
| QQQ240510P00432500 | 2024-04-30 3:59PM EDT | 432.50 | 10.00 | 0.00 | 0.00 | 0.00 | - | 125 | 0 | 0.00% |
| QQQ240510P00433000 | 2024-04-30 3:41PM EDT | 433.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| QQQ240510P00434000 | 2024-04-30 4:01PM EDT | 434.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 269 | 0 | 0.00% |
| QQQ240510P00435000 | 2024-04-30 3:52PM EDT | 435.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 0.00% |
| QQQ240510P00436000 | 2024-04-30 3:45PM EDT | 436.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240510P00437000 | 2024-04-30 3:01PM EDT | 437.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 1,252 | 0 | 0.00% |
| QQQ240510P00437500 | 2024-04-29 1:39PM EDT | 437.50 | 7.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510P00438000 | 2024-04-30 3:55PM EDT | 438.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ240510P00439000 | 2024-04-30 3:51PM EDT | 439.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240510P00440000 | 2024-04-30 3:52PM EDT | 440.00 | 14.03 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| QQQ240510P00441000 | 2024-04-30 3:54PM EDT | 441.00 | 14.98 | 0.00 | 0.00 | 0.00 | - | 997 | 0 | 0.00% |
| QQQ240510P00442000 | 2024-04-29 9:30AM EDT | 442.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240510P00442500 | 2024-04-22 9:58AM EDT | 442.50 | 25.14 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| QQQ240510P00443000 | 2024-04-30 3:12PM EDT | 443.00 | 15.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240510P00444000 | 2024-04-30 9:32AM EDT | 444.00 | 13.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240510P00445000 | 2024-04-30 3:57PM EDT | 445.00 | 19.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240510P00446000 | 2024-04-30 1:22PM EDT | 446.00 | 18.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510P00447000 | 2024-04-22 2:39PM EDT | 447.00 | 26.37 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240510P00447500 | 2024-04-19 12:57PM EDT | 447.50 | 30.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510P00448000 | 2024-04-23 2:06PM EDT | 448.00 | 22.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240510P00449000 | 2024-04-30 3:57PM EDT | 449.00 | 23.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240510P00450000 | 2024-04-30 4:11PM EDT | 450.00 | 25.45 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240510P00451000 | 2024-04-19 11:13AM EDT | 451.00 | 31.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240510P00452000 | 2024-04-26 4:13PM EDT | 452.00 | 21.10 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| QQQ240510P00452500 | 2024-04-23 2:12PM EDT | 452.50 | 26.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240510P00453000 | 2024-04-23 4:03PM EDT | 453.00 | 26.96 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240510P00454000 | 2024-04-25 4:14PM EDT | 454.00 | 24.49 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240510P00455000 | 2024-04-30 4:05PM EDT | 455.00 | 30.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240510P00456000 | 2024-04-17 11:33AM EDT | 456.00 | 28.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510P00457000 | 2024-04-15 1:39PM EDT | 457.00 | 25.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510P00458000 | 2024-04-15 1:42PM EDT | 458.00 | 26.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240510P00460000 | 2024-04-26 9:32AM EDT | 460.00 | 32.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240510P00465000 | 2024-04-15 9:42AM EDT | 465.00 | 23.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510P00470000 | 2024-04-29 3:42PM EDT | 470.00 | 38.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240510P00480000 | 2024-04-05 3:56PM EDT | 480.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240510P00515000 | 2024-04-23 2:52PM EDT | 515.00 | 89.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240510P00520000 | 2024-04-23 2:07PM EDT | 520.00 | 94.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
