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
2.296,40 -6,50 (-0,28%) EUR/USD
1,0670 -0,0002 (-0,02%) Bitcoin EUR
53.434,87 -5.002,08 (-8,56%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240531C00300000 | 2024-04-26 1:41PM EDT | 300.00 | 133.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531C00305000 | 2024-04-26 3:59PM EDT | 305.00 | 127.96 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240531C00310000 | 2024-04-26 1:41PM EDT | 310.00 | 123.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531C00320000 | 2024-04-24 10:48AM EDT | 320.00 | 109.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240531C00325000 | 2024-04-29 1:46PM EDT | 325.00 | 109.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240531C00340000 | 2024-04-19 4:03PM EDT | 340.00 | 77.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531C00345000 | 2024-04-12 2:40PM EDT | 345.00 | 95.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ240531C00350000 | 2024-04-30 11:55AM EDT | 350.00 | 81.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240531C00355000 | 2024-04-30 3:58PM EDT | 355.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531C00360000 | 2024-04-19 1:13PM EDT | 360.00 | 60.58 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240531C00370000 | 2024-04-19 1:17PM EDT | 370.00 | 50.88 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240531C00375000 | 2024-04-19 12:14PM EDT | 375.00 | 45.15 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240531C00380000 | 2024-04-30 12:01PM EDT | 380.00 | 51.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531C00385000 | 2024-04-25 4:06PM EDT | 385.00 | 47.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531C00390000 | 2024-04-30 11:08AM EDT | 390.00 | 43.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531C00395000 | 2024-04-30 11:04AM EDT | 395.00 | 38.70 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240531C00400000 | 2024-04-30 10:30AM EDT | 400.00 | 34.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240531C00405000 | 2024-04-30 12:17PM EDT | 405.00 | 28.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531C00410000 | 2024-04-30 3:51PM EDT | 410.00 | 22.68 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240531C00413000 | 2024-04-30 9:39AM EDT | 413.00 | 23.31 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240531C00414000 | 2024-04-30 3:57PM EDT | 414.00 | 17.95 | 0.00 | 0.00 | 0.00 | - | 302 | 0 | 0.00% |
| QQQ240531C00415000 | 2024-04-30 1:30PM EDT | 415.00 | 19.08 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 0.00% |
| QQQ240531C00416000 | 2024-04-30 10:52AM EDT | 416.00 | 21.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531C00417000 | 2024-04-30 4:01PM EDT | 417.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240531C00418000 | 2024-04-30 11:00AM EDT | 418.00 | 19.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531C00419000 | 2024-04-30 11:22AM EDT | 419.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240531C00420000 | 2024-04-30 3:56PM EDT | 420.00 | 13.95 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ240531C00421000 | 2024-04-30 2:05PM EDT | 421.00 | 15.41 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240531C00422500 | 2024-04-30 2:59PM EDT | 422.50 | 13.51 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240531C00423000 | 2024-04-30 3:57PM EDT | 423.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240531C00424000 | 2024-04-30 4:00PM EDT | 424.00 | 10.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240531C00425000 | 2024-04-30 4:04PM EDT | 425.00 | 10.95 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.10% |
| QQQ240531C00426000 | 2024-04-30 3:57PM EDT | 426.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| QQQ240531C00427000 | 2024-04-30 3:59PM EDT | 427.00 | 9.39 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 0.39% |
| QQQ240531C00427500 | 2024-04-30 4:00PM EDT | 427.50 | 8.98 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.78% |
| QQQ240531C00428000 | 2024-04-30 4:05PM EDT | 428.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.78% |
| QQQ240531C00429000 | 2024-04-30 3:53PM EDT | 429.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.78% |
| QQQ240531C00430000 | 2024-04-30 3:59PM EDT | 430.00 | 8.01 | 0.00 | 0.00 | 0.00 | - | 519 | 0 | 0.78% |
| QQQ240531C00431000 | 2024-04-30 3:59PM EDT | 431.00 | 7.39 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 1.56% |
| QQQ240531C00432000 | 2024-04-30 3:31PM EDT | 432.00 | 8.13 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 1.56% |
| QQQ240531C00432500 | 2024-04-30 3:53PM EDT | 432.50 | 7.54 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 1.56% |
| QQQ240531C00433000 | 2024-04-30 4:01PM EDT | 433.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 1.56% |
| QQQ240531C00434000 | 2024-04-30 3:58PM EDT | 434.00 | 6.24 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 1.56% |
| QQQ240531C00435000 | 2024-04-30 4:14PM EDT | 435.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 1.56% |
| QQQ240531C00436000 | 2024-04-30 3:53PM EDT | 436.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 1.56% |
| QQQ240531C00437000 | 2024-04-30 3:47PM EDT | 437.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| QQQ240531C00437500 | 2024-04-30 3:58PM EDT | 437.50 | 4.88 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 3.13% |
| QQQ240531C00438000 | 2024-04-30 4:14PM EDT | 438.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 3.13% |
| QQQ240531C00439000 | 2024-04-30 3:58PM EDT | 439.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 3.13% |
| QQQ240531C00440000 | 2024-04-30 4:13PM EDT | 440.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 159 | 0 | 3.13% |
| QQQ240531C00441000 | 2024-04-30 3:52PM EDT | 441.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 3.13% |
| QQQ240531C00442000 | 2024-04-30 3:39PM EDT | 442.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 3.13% |
| QQQ240531C00442500 | 2024-04-30 3:18PM EDT | 442.50 | 3.82 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QQQ240531C00443000 | 2024-04-30 3:37PM EDT | 443.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 3.13% |
| QQQ240531C00444000 | 2024-04-30 3:55PM EDT | 444.00 | 2.93 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| QQQ240531C00445000 | 2024-04-30 4:06PM EDT | 445.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 3.13% |
| QQQ240531C00446000 | 2024-04-30 3:59PM EDT | 446.00 | 2.41 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| QQQ240531C00447000 | 2024-04-30 4:01PM EDT | 447.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| QQQ240531C00447500 | 2024-04-30 4:00PM EDT | 447.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| QQQ240531C00448000 | 2024-04-30 1:03PM EDT | 448.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| QQQ240531C00449000 | 2024-04-30 1:04PM EDT | 449.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| QQQ240531C00450000 | 2024-04-30 4:05PM EDT | 450.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 2,190 | 0 | 3.13% |
| QQQ240531C00451000 | 2024-04-30 4:06PM EDT | 451.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| QQQ240531C00452000 | 2024-04-30 2:26PM EDT | 452.00 | 1.69 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| QQQ240531C00452500 | 2024-04-30 3:44PM EDT | 452.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ240531C00453000 | 2024-04-30 3:59PM EDT | 453.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 6.25% |
| QQQ240531C00454000 | 2024-04-30 3:59PM EDT | 454.00 | 1.11 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| QQQ240531C00455000 | 2024-04-30 4:01PM EDT | 455.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 6.25% |
| QQQ240531C00456000 | 2024-04-30 3:52PM EDT | 456.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 6.25% |
| QQQ240531C00457000 | 2024-04-30 4:00PM EDT | 457.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 6.25% |
| QQQ240531C00458000 | 2024-04-30 3:57PM EDT | 458.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 6.25% |
| QQQ240531C00460000 | 2024-04-30 4:13PM EDT | 460.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 6.25% |
| QQQ240531C00465000 | 2024-04-30 3:58PM EDT | 465.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 6.25% |
| QQQ240531C00470000 | 2024-04-30 3:55PM EDT | 470.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 6.25% |
| QQQ240531C00475000 | 2024-04-30 4:13PM EDT | 475.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 6.25% |
| QQQ240531C00480000 | 2024-04-30 3:54PM EDT | 480.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| QQQ240531C00485000 | 2024-04-30 3:55PM EDT | 485.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| QQQ240531C00490000 | 2024-04-30 10:55AM EDT | 490.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QQQ240531C00495000 | 2024-04-29 9:50AM EDT | 495.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ240531C00500000 | 2024-04-30 4:06PM EDT | 500.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240531C00505000 | 2024-04-30 2:00PM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240531C00510000 | 2024-04-26 10:16AM EDT | 510.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240531C00515000 | 2024-04-30 1:23PM EDT | 515.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 12.50% |
| QQQ240531C00520000 | 2024-04-30 12:22PM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfür31. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240531P00225000 | 2024-04-23 11:39AM EDT | 225.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240531P00235000 | 2024-04-17 3:04PM EDT | 235.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QQQ240531P00250000 | 2024-04-22 2:39PM EDT | 250.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QQQ240531P00265000 | 2024-04-19 11:45AM EDT | 265.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| QQQ240531P00275000 | 2024-04-22 10:31AM EDT | 275.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240531P00280000 | 2024-04-26 11:39AM EDT | 280.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ240531P00285000 | 2024-04-19 2:40PM EDT | 285.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240531P00290000 | 2024-04-29 9:30AM EDT | 290.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240531P00295000 | 2024-04-30 11:48AM EDT | 295.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240531P00300000 | 2024-04-30 1:28PM EDT | 300.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| QQQ240531P00305000 | 2024-04-26 9:53AM EDT | 305.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ240531P00310000 | 2024-04-30 3:52PM EDT | 310.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240531P00315000 | 2024-04-29 3:26PM EDT | 315.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| QQQ240531P00320000 | 2024-04-30 12:22PM EDT | 320.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240531P00325000 | 2024-04-30 2:01PM EDT | 325.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240531P00330000 | 2024-04-29 3:40PM EDT | 330.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,503 | 0 | 12.50% |
| QQQ240531P00335000 | 2024-04-30 3:43PM EDT | 335.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ240531P00340000 | 2024-04-30 2:17PM EDT | 340.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| QQQ240531P00345000 | 2024-04-30 2:44PM EDT | 345.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240531P00350000 | 2024-04-30 4:07PM EDT | 350.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 12.50% |
| QQQ240531P00355000 | 2024-04-30 12:55PM EDT | 355.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 12.50% |
| QQQ240531P00360000 | 2024-04-30 3:55PM EDT | 360.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| QQQ240531P00365000 | 2024-04-30 1:54PM EDT | 365.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240531P00370000 | 2024-04-30 4:05PM EDT | 370.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 12.50% |
| QQQ240531P00375000 | 2024-04-30 3:57PM EDT | 375.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 6.25% |
| QQQ240531P00380000 | 2024-04-30 4:07PM EDT | 380.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 357 | 0 | 6.25% |
| QQQ240531P00385000 | 2024-04-30 4:07PM EDT | 385.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 6.25% |
| QQQ240531P00390000 | 2024-04-30 4:05PM EDT | 390.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 685 | 0 | 6.25% |
| QQQ240531P00395000 | 2024-04-30 4:07PM EDT | 395.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 6.25% |
| QQQ240531P00400000 | 2024-04-30 4:11PM EDT | 400.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2,420 | 0 | 3.13% |
| QQQ240531P00405000 | 2024-04-30 4:09PM EDT | 405.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 3.13% |
| QQQ240531P00407000 | 2024-04-30 4:01PM EDT | 407.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| QQQ240531P00408000 | 2024-04-30 4:10PM EDT | 408.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 123 | 0 | 3.13% |
| QQQ240531P00409000 | 2024-04-30 4:01PM EDT | 409.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| QQQ240531P00410000 | 2024-04-30 4:14PM EDT | 410.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 3.13% |
| QQQ240531P00411000 | 2024-04-30 3:47PM EDT | 411.00 | 3.46 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| QQQ240531P00412000 | 2024-04-30 4:13PM EDT | 412.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 3.13% |
| QQQ240531P00413000 | 2024-04-30 3:44PM EDT | 413.00 | 3.93 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 1.56% |
| QQQ240531P00414000 | 2024-04-30 4:01PM EDT | 414.00 | 5.19 | 0.00 | 0.00 | 0.00 | - | 1,228 | 0 | 1.56% |
| QQQ240531P00415000 | 2024-04-30 4:11PM EDT | 415.00 | 5.30 | 0.00 | 0.00 | 0.00 | - | 655 | 0 | 1.56% |
| QQQ240531P00416000 | 2024-04-30 4:05PM EDT | 416.00 | 5.25 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| QQQ240531P00417000 | 2024-04-30 4:00PM EDT | 417.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1,072 | 0 | 1.56% |
| QQQ240531P00418000 | 2024-04-30 4:13PM EDT | 418.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1,316 | 0 | 1.56% |
| QQQ240531P00419000 | 2024-04-30 2:46PM EDT | 419.00 | 5.28 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.78% |
| QQQ240531P00420000 | 2024-04-30 4:12PM EDT | 420.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 3,318 | 0 | 0.78% |
| QQQ240531P00421000 | 2024-04-30 4:00PM EDT | 421.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.78% |
| QQQ240531P00422500 | 2024-04-30 4:11PM EDT | 422.50 | 7.86 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.39% |
| QQQ240531P00423000 | 2024-04-30 4:04PM EDT | 423.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.39% |
| QQQ240531P00424000 | 2024-04-30 4:14PM EDT | 424.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 897 | 0 | 0.20% |
| QQQ240531P00425000 | 2024-04-30 4:14PM EDT | 425.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 488 | 0 | 0.00% |
| QQQ240531P00426000 | 2024-04-30 4:12PM EDT | 426.00 | 9.42 | 0.00 | 0.00 | 0.00 | - | 145 | 0 | 0.00% |
| QQQ240531P00427000 | 2024-04-30 3:58PM EDT | 427.00 | 9.57 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 0.00% |
| QQQ240531P00427500 | 2024-04-30 3:55PM EDT | 427.50 | 9.50 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 0.00% |
| QQQ240531P00428000 | 2024-04-30 4:11PM EDT | 428.00 | 10.38 | 0.00 | 0.00 | 0.00 | - | 947 | 0 | 0.00% |
| QQQ240531P00429000 | 2024-04-30 3:55PM EDT | 429.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 183 | 0 | 0.00% |
| QQQ240531P00430000 | 2024-04-30 4:00PM EDT | 430.00 | 11.43 | 0.00 | 0.00 | 0.00 | - | 1,632 | 0 | 0.00% |
| QQQ240531P00431000 | 2024-04-30 3:55PM EDT | 431.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 0.00% |
| QQQ240531P00432000 | 2024-04-30 4:05PM EDT | 432.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| QQQ240531P00432500 | 2024-04-30 3:50PM EDT | 432.50 | 10.65 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QQQ240531P00433000 | 2024-04-30 12:51PM EDT | 433.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| QQQ240531P00434000 | 2024-04-30 3:48PM EDT | 434.00 | 11.71 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240531P00435000 | 2024-04-30 3:55PM EDT | 435.00 | 13.53 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| QQQ240531P00436000 | 2024-04-30 2:05PM EDT | 436.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| QQQ240531P00437000 | 2024-04-30 2:05PM EDT | 437.00 | 12.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240531P00437500 | 2024-04-30 11:58AM EDT | 437.50 | 12.55 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240531P00438000 | 2024-04-30 11:58AM EDT | 438.00 | 12.85 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240531P00439000 | 2024-04-30 12:16PM EDT | 439.00 | 13.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240531P00440000 | 2024-04-30 3:48PM EDT | 440.00 | 15.39 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ240531P00441000 | 2024-04-30 2:05PM EDT | 441.00 | 15.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240531P00442000 | 2024-04-29 1:06PM EDT | 442.00 | 13.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531P00442500 | 2024-04-22 1:53PM EDT | 442.50 | 23.67 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240531P00443000 | 2024-04-26 10:35AM EDT | 443.00 | 15.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240531P00444000 | 2024-04-26 4:01PM EDT | 444.00 | 15.73 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240531P00445000 | 2024-04-30 12:32PM EDT | 445.00 | 18.09 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QQQ240531P00446000 | 2024-04-30 12:32PM EDT | 446.00 | 18.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240531P00447000 | 2024-04-30 9:56AM EDT | 447.00 | 17.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240531P00447500 | 2024-04-19 2:43PM EDT | 447.50 | 33.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531P00448000 | 2024-04-29 1:31PM EDT | 448.00 | 17.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240531P00449000 | 2024-04-17 2:38PM EDT | 449.00 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531P00450000 | 2024-04-30 3:57PM EDT | 450.00 | 25.38 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| QQQ240531P00451000 | 2024-04-26 11:25AM EDT | 451.00 | 21.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531P00452000 | 2024-04-25 12:33PM EDT | 452.00 | 30.58 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240531P00452500 | 2024-04-19 10:42AM EDT | 452.50 | 33.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240531P00453000 | 2024-04-22 9:52AM EDT | 453.00 | 35.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240531P00454000 | 2024-04-30 11:09AM EDT | 454.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240531P00455000 | 2024-04-22 2:17PM EDT | 455.00 | 34.64 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ240531P00456000 | 2024-04-19 11:21AM EDT | 456.00 | 37.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531P00457000 | 2024-04-16 3:56PM EDT | 457.00 | 26.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240531P00458000 | 2024-04-19 12:05PM EDT | 458.00 | 40.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531P00460000 | 2024-04-25 9:33AM EDT | 460.00 | 41.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240531P00465000 | 2024-04-17 3:43PM EDT | 465.00 | 38.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240531P00480000 | 2024-04-29 3:49PM EDT | 480.00 | 48.31 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240531P00490000 | 2024-04-15 9:39AM EDT | 490.00 | 49.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
