Deutsche Märkte geschlossen
DAX
18.163,52 -90,68 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,53 (+0,04%) Gold
2.334,70 -34,30 (-1,45%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
59.987,50 -154,81 (-0,26%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür24. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624C00396000 | 2024-06-21 3:58PM EDT | 396.00 | 84.18 | 84.35 | 85.32 | +84.18 | - | 9 | 0 | 144.24% |
| QQQ240624C00402000 | 2024-06-13 12:40PM EDT | 402.00 | 74.10 | 78.35 | 79.34 | 0.00 | - | 2 | 2 | 135.16% |
| QQQ240624C00414000 | 2024-06-20 4:09PM EDT | 414.00 | 67.81 | 66.37 | 67.34 | 0.00 | - | 21 | 21 | 116.70% |
| QQQ240624C00415000 | 2024-06-20 1:05PM EDT | 415.00 | 66.40 | 65.35 | 66.34 | 0.00 | - | 2 | 2 | 114.75% |
| QQQ240624C00418000 | 2024-06-17 2:47PM EDT | 418.00 | 68.17 | 62.37 | 63.34 | +68.17 | - | - | 45 | 110.45% |
| QQQ240624C00419000 | 2024-06-18 2:12PM EDT | 419.00 | 66.46 | 61.37 | 62.34 | +66.46 | - | - | 41 | 108.89% |
| QQQ240624C00420000 | 2024-06-11 11:43AM EDT | 420.00 | 45.27 | 60.36 | 61.34 | 0.00 | - | - | 0 | 107.13% |
| QQQ240624C00423000 | 2024-06-20 10:16AM EDT | 423.00 | 61.40 | 57.35 | 58.34 | 0.00 | - | 2 | 0 | 102.34% |
| QQQ240624C00425000 | 2024-06-21 3:35PM EDT | 425.00 | 55.78 | 55.36 | 56.34 | +55.78 | - | 2 | 0 | 99.37% |
| QQQ240624C00427000 | 2024-06-21 10:21AM EDT | 427.00 | 53.69 | 53.36 | 54.34 | +2.46 | +4.80% | 2 | 2 | 96.24% |
| QQQ240624C00429000 | 2024-06-20 3:28PM EDT | 429.00 | 52.29 | 51.36 | 52.34 | +52.29 | - | - | 1 | 93.16% |
| QQQ240624C00430000 | 2024-06-18 11:59AM EDT | 430.00 | 55.10 | 50.36 | 51.34 | 0.00 | - | 26 | 27 | 91.60% |
| QQQ240624C00434000 | 2024-06-17 2:08PM EDT | 434.00 | 52.98 | 46.36 | 47.34 | 0.00 | - | 1 | 0 | 85.35% |
| QQQ240624C00435000 | 2024-06-21 11:34AM EDT | 435.00 | 45.58 | 45.37 | 46.34 | +45.58 | - | 3 | 8 | 83.94% |
| QQQ240624C00436000 | 2024-06-20 4:09PM EDT | 436.00 | 45.75 | 44.36 | 45.34 | 0.00 | - | 26 | 25 | 82.23% |
| QQQ240624C00439000 | 2024-06-17 2:16PM EDT | 439.00 | 47.53 | 41.37 | 42.34 | 0.00 | - | 1 | 0 | 77.69% |
| QQQ240624C00440000 | 2024-06-21 1:39PM EDT | 440.00 | 39.88 | 40.37 | 41.34 | +39.88 | - | 3 | 5 | 76.12% |
| QQQ240624C00441000 | 2024-06-20 4:06PM EDT | 441.00 | 40.92 | 39.37 | 40.34 | 0.00 | - | 1 | 1 | 74.56% |
| QQQ240624C00442000 | 2024-06-13 4:05PM EDT | 442.00 | 36.14 | 38.36 | 39.34 | 0.00 | - | 3 | 3 | 72.85% |
| QQQ240624C00443000 | 2024-06-20 3:26PM EDT | 443.00 | 37.47 | 37.36 | 38.34 | +37.47 | - | - | 4 | 71.29% |
| QQQ240624C00445000 | 2024-06-21 4:04PM EDT | 445.00 | 34.83 | 35.31 | 36.34 | +34.83 | - | 4 | 6 | 67.58% |
| QQQ240624C00446000 | 2024-06-17 12:07PM EDT | 446.00 | 35.16 | 34.35 | 35.34 | +35.16 | - | - | 2 | 66.46% |
| QQQ240624C00447000 | 2024-06-21 2:20PM EDT | 447.00 | 33.53 | 33.34 | 34.34 | -6.05 | -15.29% | 1 | 0 | 64.75% |
| QQQ240624C00448000 | 2024-06-21 3:47PM EDT | 448.00 | 32.51 | 32.35 | 33.34 | -6.65 | -16.98% | 3 | 6 | 63.28% |
| QQQ240624C00450000 | 2024-06-21 3:53PM EDT | 450.00 | 30.83 | 30.31 | 31.34 | -4.30 | -12.24% | 1 | 15 | 59.67% |
| QQQ240624C00452000 | 2024-06-17 3:16PM EDT | 452.00 | 34.56 | 28.31 | 29.34 | +34.56 | - | - | 9 | 56.49% |
| QQQ240624C00453000 | 2024-06-21 2:28PM EDT | 453.00 | 27.80 | 27.31 | 28.34 | -5.12 | -15.55% | 1 | 5 | 54.88% |
| QQQ240624C00454000 | 2024-06-21 3:58PM EDT | 454.00 | 26.20 | 26.31 | 27.34 | +26.20 | - | 16 | 4 | 53.30% |
| QQQ240624C00455000 | 2024-06-21 10:32AM EDT | 455.00 | 24.64 | 25.31 | 26.34 | -2.31 | -8.57% | 2 | 52 | 51.71% |
| QQQ240624C00456000 | 2024-06-17 3:14PM EDT | 456.00 | 30.61 | 24.31 | 25.34 | 0.00 | - | 1 | 0 | 50.10% |
| QQQ240624C00457000 | 2024-06-21 3:40PM EDT | 457.00 | 23.70 | 23.31 | 24.34 | -4.32 | -15.42% | 46 | 8 | 56.81% |
| QQQ240624C00458000 | 2024-06-21 2:20PM EDT | 458.00 | 22.51 | 22.31 | 23.34 | +22.51 | - | 2 | 1 | 55.03% |
| QQQ240624C00459000 | 2024-06-20 10:04AM EDT | 459.00 | 27.13 | 21.31 | 22.34 | 0.00 | - | 1 | 12 | 53.22% |
| QQQ240624C00460000 | 2024-06-21 4:12PM EDT | 460.00 | 20.58 | 20.31 | 21.34 | -1.35 | -6.16% | 30 | 231 | 51.42% |
| QQQ240624C00461000 | 2024-06-21 4:12PM EDT | 461.00 | 19.66 | 19.31 | 20.34 | +1.19 | +6.44% | 19 | 105 | 49.59% |
| QQQ240624C00462000 | 2024-06-21 4:13PM EDT | 462.00 | 18.82 | 18.31 | 19.34 | -1.04 | -5.24% | 75 | 82 | 47.73% |
| QQQ240624C00463000 | 2024-06-21 9:59AM EDT | 463.00 | 16.76 | 17.31 | 18.34 | -6.85 | -29.01% | 4 | 140 | 45.90% |
| QQQ240624C00464000 | 2024-06-21 3:32PM EDT | 464.00 | 16.58 | 16.31 | 17.34 | -4.74 | -22.23% | 20 | 51 | 44.02% |
| QQQ240624C00465000 | 2024-06-21 4:10PM EDT | 465.00 | 15.58 | 15.31 | 15.97 | -4.65 | -22.99% | 44 | 243 | 37.31% |
| QQQ240624C00466000 | 2024-06-21 4:02PM EDT | 466.00 | 14.33 | 14.31 | 15.34 | -1.30 | -8.32% | 49 | 678 | 40.23% |
| QQQ240624C00467000 | 2024-06-21 3:38PM EDT | 467.00 | 13.80 | 13.31 | 14.34 | -1.69 | -10.91% | 5 | 305 | 38.33% |
| QQQ240624C00468000 | 2024-06-21 4:09PM EDT | 468.00 | 12.61 | 12.31 | 13.34 | -4.88 | -27.90% | 1 | 305 | 36.38% |
| QQQ240624C00469000 | 2024-06-21 3:50PM EDT | 469.00 | 11.47 | 11.31 | 12.34 | -1.24 | -9.76% | 67 | 153 | 34.41% |
| QQQ240624C00470000 | 2024-06-21 4:13PM EDT | 470.00 | 10.77 | 10.31 | 11.34 | -1.06 | -8.96% | 103 | 449 | 32.42% |
| QQQ240624C00471000 | 2024-06-21 3:30PM EDT | 471.00 | 9.55 | 9.31 | 10.34 | -1.16 | -10.83% | 29 | 239 | 30.40% |
| QQQ240624C00472000 | 2024-06-21 3:30PM EDT | 472.00 | 8.50 | 8.31 | 9.34 | -1.81 | -17.56% | 31 | 110 | 28.32% |
| QQQ240624C00473000 | 2024-06-21 4:05PM EDT | 473.00 | 7.39 | 7.31 | 8.33 | -1.83 | -19.85% | 196 | 549 | 26.12% |
| QQQ240624C00474000 | 2024-06-21 4:13PM EDT | 474.00 | 6.76 | 6.31 | 7.33 | -1.79 | -20.94% | 444 | 164 | 23.98% |
| QQQ240624C00475000 | 2024-06-21 4:13PM EDT | 475.00 | 5.80 | 5.32 | 6.00 | -1.41 | -19.56% | 331 | 341 | 18.73% |
| QQQ240624C00476000 | 2024-06-21 4:05PM EDT | 476.00 | 4.43 | 4.32 | 5.33 | -1.99 | -31.00% | 378 | 596 | 19.47% |
| QQQ240624C00477000 | 2024-06-21 4:04PM EDT | 477.00 | 3.39 | 3.79 | 4.33 | -2.09 | -38.14% | 912 | 190 | 17.08% |
| QQQ240624C00478000 | 2024-06-21 4:12PM EDT | 478.00 | 2.86 | 2.52 | 3.27 | -1.61 | -36.02% | 1,044 | 621 | 14.09% |
| QQQ240624C00479000 | 2024-06-21 4:14PM EDT | 479.00 | 2.16 | 2.16 | 2.43 | -1.69 | -43.90% | 8,840 | 782 | 12.55% |
| QQQ240624C00480000 | 2024-06-21 4:14PM EDT | 480.00 | 1.59 | 1.58 | 1.62 | -1.44 | -47.52% | 34,716 | 1,389 | 10.78% |
| QQQ240624C00481000 | 2024-06-21 4:14PM EDT | 481.00 | 1.10 | 1.09 | 1.10 | -1.56 | -58.65% | 47,216 | 1,417 | 10.38% |
| QQQ240624C00482000 | 2024-06-21 4:14PM EDT | 482.00 | 0.72 | 0.69 | 0.72 | -1.21 | -62.69% | 25,361 | 1,395 | 10.22% |
| QQQ240624C00483000 | 2024-06-21 4:14PM EDT | 483.00 | 0.45 | 0.43 | 0.45 | -1.04 | -69.80% | 19,030 | 1,271 | 10.13% |
| QQQ240624C00484000 | 2024-06-21 4:14PM EDT | 484.00 | 0.27 | 0.26 | 0.27 | -0.92 | -77.31% | 13,153 | 1,512 | 10.13% |
| QQQ240624C00485000 | 2024-06-21 4:14PM EDT | 485.00 | 0.14 | 0.14 | 0.16 | -0.68 | -82.93% | 15,023 | 6,265 | 10.23% |
| QQQ240624C00486000 | 2024-06-21 4:14PM EDT | 486.00 | 0.10 | 0.08 | 0.10 | -0.52 | -83.87% | 7,110 | 2,409 | 10.55% |
| QQQ240624C00487000 | 2024-06-21 4:14PM EDT | 487.00 | 0.05 | 0.05 | 0.06 | -0.43 | -89.58% | 6,355 | 1,444 | 10.79% |
| QQQ240624C00488000 | 2024-06-21 4:14PM EDT | 488.00 | 0.03 | 0.03 | 0.04 | -0.29 | -90.62% | 6,514 | 1,353 | 11.23% |
| QQQ240624C00489000 | 2024-06-21 4:13PM EDT | 489.00 | 0.04 | 0.02 | 0.03 | -0.20 | -83.33% | 1,331 | 736 | 11.91% |
| QQQ240624C00490000 | 2024-06-21 4:14PM EDT | 490.00 | 0.03 | 0.02 | 0.03 | -0.15 | -83.33% | 2,509 | 1,883 | 12.99% |
| QQQ240624C00491000 | 2024-06-21 3:55PM EDT | 491.00 | 0.03 | 0.01 | 0.02 | -0.11 | -78.57% | 1,097 | 754 | 13.28% |
| QQQ240624C00492000 | 2024-06-21 4:14PM EDT | 492.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 6,033 | 929 | 14.45% |
| QQQ240624C00493000 | 2024-06-21 4:04PM EDT | 493.00 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 377 | 509 | 15.43% |
| QQQ240624C00494000 | 2024-06-21 3:55PM EDT | 494.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 536 | 244 | 16.41% |
| QQQ240624C00495000 | 2024-06-21 3:50PM EDT | 495.00 | 0.01 | 0.00 | 0.02 | -0.06 | -85.71% | 990 | 638 | 17.58% |
| QQQ240624C00496000 | 2024-06-21 3:29PM EDT | 496.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 392 | 707 | 18.56% |
| QQQ240624C00497000 | 2024-06-21 3:45PM EDT | 497.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 613 | 518 | 19.53% |
| QQQ240624C00498000 | 2024-06-21 2:24PM EDT | 498.00 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 547 | 433 | 20.51% |
| QQQ240624C00499000 | 2024-06-21 4:14PM EDT | 499.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 235 | 127 | 21.49% |
| QQQ240624C00500000 | 2024-06-21 4:08PM EDT | 500.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 1,619 | 832 | 20.70% |
| QQQ240624C00505000 | 2024-06-21 4:11PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 248 | 392 | 25.39% |
| QQQ240624C00510000 | 2024-06-21 4:13PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 437 | 231 | 29.69% |
| QQQ240624C00515000 | 2024-06-21 10:15AM EDT | 515.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 28 | 63 | 33.99% |
| QQQ240624C00520000 | 2024-06-21 10:22AM EDT | 520.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 35 | 60 | 38.28% |
| QQQ240624C00525000 | 2024-06-21 9:50AM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 121 | 42.19% |
| QQQ240624C00530000 | 2024-06-20 1:32PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 58 | 127 | 46.09% |
| QQQ240624C00535000 | 2024-06-20 3:20PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 208 | 4,572 | 50.00% |
| QQQ240624C00540000 | 2024-06-21 9:31AM EDT | 540.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 2 | 2 | 51.56% |
| QQQ240624C00545000 | 2024-06-21 9:30AM EDT | 545.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 5 | 0 | 54.69% |
Putsfür24. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240624P00396000 | 2024-06-20 12:26PM EDT | 396.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 7 | 81.25% |
| QQQ240624P00400000 | 2024-06-17 3:46PM EDT | 400.00 | 0.04 | 0.00 | 0.01 | +0.04 | - | - | 1 | 78.13% |
| QQQ240624P00404000 | 2024-06-12 1:07PM EDT | 404.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | - | 1 | 73.44% |
| QQQ240624P00405000 | 2024-06-21 9:48AM EDT | 405.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 25 | 0 | 71.88% |
| QQQ240624P00407000 | 2024-06-21 10:56AM EDT | 407.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 40 | 0 | 70.31% |
| QQQ240624P00408000 | 2024-06-21 11:27AM EDT | 408.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 25 | 15 | 68.75% |
| QQQ240624P00409000 | 2024-06-18 9:44AM EDT | 409.00 | 0.03 | 0.00 | 0.01 | +0.03 | - | - | 5 | 68.75% |
| QQQ240624P00410000 | 2024-06-11 3:29PM EDT | 410.00 | 0.12 | 0.00 | 0.01 | 0.00 | - | - | 16 | 68.75% |
| QQQ240624P00412000 | 2024-06-20 2:35PM EDT | 412.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 103 | 65.63% |
| QQQ240624P00413000 | 2024-06-20 2:48PM EDT | 413.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 628 | 65.63% |
| QQQ240624P00414000 | 2024-06-21 9:40AM EDT | 414.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 9 | 7 | 64.06% |
| QQQ240624P00418000 | 2024-06-13 11:39AM EDT | 418.00 | 0.08 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 59.38% |
| QQQ240624P00419000 | 2024-06-20 12:48PM EDT | 419.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 1 | 59.38% |
| QQQ240624P00420000 | 2024-06-21 3:17PM EDT | 420.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 11 | 21 | 57.81% |
| QQQ240624P00422000 | 2024-06-20 12:44PM EDT | 422.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 121 | 56.25% |
| QQQ240624P00423000 | 2024-06-20 12:48PM EDT | 423.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 349 | 54.69% |
| QQQ240624P00424000 | 2024-06-20 12:59PM EDT | 424.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | - | 150 | 54.69% |
| QQQ240624P00425000 | 2024-06-21 1:40PM EDT | 425.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 4 | 31 | 53.13% |
| QQQ240624P00426000 | 2024-06-21 11:33AM EDT | 426.00 | 0.01 | 0.00 | 0.01 | -0.09 | -90.00% | 4 | 4 | 53.13% |
| QQQ240624P00427000 | 2024-06-21 11:21AM EDT | 427.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 20 | 1 | 51.56% |
| QQQ240624P00428000 | 2024-06-14 10:31AM EDT | 428.00 | 0.10 | 0.00 | 0.01 | 0.00 | - | - | 2 | 50.00% |
| QQQ240624P00429000 | 2024-06-21 12:20PM EDT | 429.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 25 | 32 | 50.00% |
| QQQ240624P00430000 | 2024-06-21 2:43PM EDT | 430.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2 | 90 | 51.56% |
| QQQ240624P00432000 | 2024-06-21 9:33AM EDT | 432.00 | 0.02 | 0.00 | 0.01 | +0.02 | - | 100 | 2 | 50.00% |
| QQQ240624P00434000 | 2024-06-20 12:27PM EDT | 434.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 8 | 47.66% |
| QQQ240624P00435000 | 2024-06-20 1:12PM EDT | 435.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,020 | 46.88% |
| QQQ240624P00436000 | 2024-06-20 12:26PM EDT | 436.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 27 | 46.09% |
| QQQ240624P00437000 | 2024-06-21 12:08PM EDT | 437.00 | 0.01 | 0.00 | 0.01 | +0.01 | - | 201 | 0 | 44.53% |
| QQQ240624P00438000 | 2024-06-20 12:17PM EDT | 438.00 | 0.03 | 0.00 | 0.01 | +0.03 | - | - | 144 | 43.75% |
| QQQ240624P00439000 | 2024-06-21 9:57AM EDT | 439.00 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 27 | 25 | 42.97% |
| QQQ240624P00440000 | 2024-06-21 9:49AM EDT | 440.00 | 0.02 | 0.00 | 0.01 | -0.03 | -60.00% | 68 | 522 | 42.19% |
| QQQ240624P00441000 | 2024-06-21 12:45PM EDT | 441.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 23 | 65 | 40.63% |
| QQQ240624P00442000 | 2024-06-21 3:49PM EDT | 442.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 42 | 30 | 39.84% |
| QQQ240624P00443000 | 2024-06-21 1:19PM EDT | 443.00 | 0.01 | 0.00 | 0.01 | -0.15 | -93.75% | 7 | 26 | 39.06% |
| QQQ240624P00444000 | 2024-06-21 1:19PM EDT | 444.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 21 | 307 | 37.50% |
| QQQ240624P00445000 | 2024-06-21 2:49PM EDT | 445.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 46 | 16 | 36.72% |
| QQQ240624P00446000 | 2024-06-21 3:03PM EDT | 446.00 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 99 | 39 | 35.94% |
| QQQ240624P00447000 | 2024-06-21 3:06PM EDT | 447.00 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 50 | 22 | 35.16% |
| QQQ240624P00448000 | 2024-06-21 3:05PM EDT | 448.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 30 | 44 | 33.59% |
| QQQ240624P00449000 | 2024-06-21 3:09PM EDT | 449.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 80 | 119 | 32.81% |
| QQQ240624P00450000 | 2024-06-21 3:14PM EDT | 450.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 11 | 367 | 32.03% |
| QQQ240624P00451000 | 2024-06-21 10:21AM EDT | 451.00 | 0.03 | 0.00 | 0.01 | -0.03 | -50.00% | 10 | 157 | 30.86% |
| QQQ240624P00452000 | 2024-06-21 11:32AM EDT | 452.00 | 0.02 | 0.00 | 0.01 | -0.05 | -71.43% | 206 | 524 | 29.69% |
| QQQ240624P00453000 | 2024-06-21 3:28PM EDT | 453.00 | 0.01 | 0.00 | 0.01 | -0.07 | -87.50% | 54 | 117 | 28.91% |
| QQQ240624P00454000 | 2024-06-21 3:29PM EDT | 454.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 508 | 543 | 28.13% |
| QQQ240624P00455000 | 2024-06-21 4:00PM EDT | 455.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 130 | 577 | 26.95% |
| QQQ240624P00456000 | 2024-06-21 4:04PM EDT | 456.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 228 | 891 | 25.78% |
| QQQ240624P00457000 | 2024-06-21 4:12PM EDT | 457.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 69 | 309 | 25.00% |
| QQQ240624P00458000 | 2024-06-21 3:54PM EDT | 458.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 130 | 166 | 24.22% |
| QQQ240624P00459000 | 2024-06-21 4:09PM EDT | 459.00 | 0.01 | 0.00 | 0.01 | -0.08 | -88.89% | 148 | 361 | 23.05% |
| QQQ240624P00460000 | 2024-06-21 4:13PM EDT | 460.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 662 | 715 | 23.83% |
| QQQ240624P00461000 | 2024-06-21 3:55PM EDT | 461.00 | 0.01 | 0.00 | 0.02 | -0.12 | -92.31% | 338 | 1,487 | 22.66% |
| QQQ240624P00462000 | 2024-06-21 3:54PM EDT | 462.00 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 1,166 | 501 | 21.68% |
| QQQ240624P00463000 | 2024-06-21 3:58PM EDT | 463.00 | 0.02 | 0.00 | 0.02 | -0.05 | -71.43% | 350 | 777 | 20.51% |
| QQQ240624P00464000 | 2024-06-21 3:40PM EDT | 464.00 | 0.01 | 0.01 | 0.02 | -0.06 | -85.71% | 225 | 854 | 19.53% |
| QQQ240624P00465000 | 2024-06-21 3:56PM EDT | 465.00 | 0.01 | 0.01 | 0.02 | -0.08 | -88.89% | 845 | 2,290 | 18.36% |
| QQQ240624P00466000 | 2024-06-21 4:00PM EDT | 466.00 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 1,172 | 1,608 | 17.38% |
| QQQ240624P00467000 | 2024-06-21 4:07PM EDT | 467.00 | 0.01 | 0.01 | 0.02 | -0.10 | -90.91% | 1,413 | 1,841 | 16.21% |
| QQQ240624P00468000 | 2024-06-21 4:12PM EDT | 468.00 | 0.02 | 0.01 | 0.02 | -0.11 | -84.62% | 3,639 | 1,236 | 15.24% |
| QQQ240624P00469000 | 2024-06-21 4:09PM EDT | 469.00 | 0.03 | 0.02 | 0.03 | -0.15 | -83.33% | 5,752 | 1,908 | 14.84% |
| QQQ240624P00470000 | 2024-06-21 4:14PM EDT | 470.00 | 0.03 | 0.02 | 0.03 | -0.18 | -85.71% | 4,748 | 2,069 | 13.67% |
| QQQ240624P00471000 | 2024-06-21 4:14PM EDT | 471.00 | 0.03 | 0.03 | 0.04 | -0.25 | -89.29% | 4,901 | 761 | 13.09% |
| QQQ240624P00472000 | 2024-06-21 4:14PM EDT | 472.00 | 0.05 | 0.05 | 0.06 | -0.29 | -85.29% | 7,264 | 3,241 | 12.70% |
| QQQ240624P00473000 | 2024-06-21 4:13PM EDT | 473.00 | 0.09 | 0.08 | 0.09 | -0.32 | -78.05% | 5,661 | 2,479 | 12.35% |
| QQQ240624P00474000 | 2024-06-21 4:14PM EDT | 474.00 | 0.13 | 0.12 | 0.14 | -0.38 | -74.51% | 8,496 | 2,193 | 12.06% |
| QQQ240624P00475000 | 2024-06-21 4:14PM EDT | 475.00 | 0.20 | 0.20 | 0.22 | -0.47 | -70.15% | 11,754 | 2,637 | 11.89% |
| QQQ240624P00476000 | 2024-06-21 4:14PM EDT | 476.00 | 0.32 | 0.31 | 0.33 | -0.51 | -61.45% | 8,249 | 1,293 | 11.60% |
| QQQ240624P00477000 | 2024-06-21 4:14PM EDT | 477.00 | 0.48 | 0.48 | 0.50 | -0.57 | -54.29% | 14,486 | 3,468 | 11.43% |
| QQQ240624P00478000 | 2024-06-21 4:14PM EDT | 478.00 | 0.71 | 0.70 | 0.72 | -0.62 | -46.62% | 19,305 | 2,008 | 11.13% |
| QQQ240624P00479000 | 2024-06-21 4:14PM EDT | 479.00 | 1.02 | 1.02 | 1.03 | -0.58 | -36.25% | 24,937 | 1,542 | 10.94% |
| QQQ240624P00480000 | 2024-06-21 4:14PM EDT | 480.00 | 1.40 | 1.40 | 1.44 | -0.61 | -30.35% | 39,479 | 4,951 | 10.78% |
| QQQ240624P00481000 | 2024-06-21 4:14PM EDT | 481.00 | 1.92 | 1.87 | 1.96 | -0.48 | -20.00% | 18,657 | 5,449 | 10.67% |
| QQQ240624P00482000 | 2024-06-21 4:11PM EDT | 482.00 | 2.56 | 2.42 | 2.60 | -0.31 | -10.80% | 5,974 | 2,219 | 10.69% |
| QQQ240624P00483000 | 2024-06-21 4:14PM EDT | 483.00 | 3.21 | 3.14 | 3.66 | -0.17 | -5.03% | 1,994 | 2,714 | 13.58% |
| QQQ240624P00484000 | 2024-06-21 4:11PM EDT | 484.00 | 4.20 | 3.68 | 4.41 | +0.08 | +1.94% | 1,879 | 3,231 | 13.54% |
| QQQ240624P00485000 | 2024-06-21 4:05PM EDT | 485.00 | 5.24 | 4.53 | 5.41 | +0.51 | +10.78% | 4,075 | 3,466 | 15.53% |
| QQQ240624P00486000 | 2024-06-21 4:14PM EDT | 486.00 | 5.71 | 5.66 | 6.38 | +0.66 | +13.07% | 732 | 2,091 | 17.12% |
| QQQ240624P00487000 | 2024-06-21 3:59PM EDT | 487.00 | 7.56 | 6.39 | 7.35 | +7.56 | - | 181 | 1,398 | 18.60% |
| QQQ240624P00488000 | 2024-06-21 4:11PM EDT | 488.00 | 8.01 | 7.39 | 8.34 | +0.79 | +10.94% | 73 | 423 | 20.24% |
| QQQ240624P00489000 | 2024-06-21 12:30PM EDT | 489.00 | 8.05 | 8.43 | 9.34 | +8.05 | - | 32 | 105 | 21.97% |
| QQQ240624P00490000 | 2024-06-21 4:09PM EDT | 490.00 | 10.05 | 9.34 | 10.33 | -0.06 | -0.59% | 93 | 200 | 23.51% |
| QQQ240624P00491000 | 2024-06-21 12:11PM EDT | 491.00 | 9.63 | 10.42 | 11.33 | +9.63 | - | 1 | 1 | 25.15% |
| QQQ240624P00492000 | 2024-06-21 9:42AM EDT | 492.00 | 11.88 | 11.42 | 12.33 | +11.88 | - | 5 | 8 | 26.76% |
| QQQ240624P00493000 | 2024-06-21 9:47AM EDT | 493.00 | 13.79 | 12.33 | 13.33 | +13.79 | - | 1 | 5 | 28.35% |
| QQQ240624P00494000 | 2024-06-20 10:57AM EDT | 494.00 | 9.07 | 13.33 | 14.33 | +9.07 | - | - | 1 | 29.91% |
| QQQ240624P00495000 | 2024-06-21 3:40PM EDT | 495.00 | 14.96 | 14.41 | 15.33 | +0.45 | +3.10% | 351 | 28 | 31.45% |
| QQQ240624P00496000 | 2024-06-20 10:04AM EDT | 496.00 | 10.76 | 15.32 | 16.33 | +10.76 | - | - | 4 | 32.96% |
| QQQ240624P00497000 | 2024-06-21 3:24PM EDT | 497.00 | 16.78 | 16.41 | 17.32 | +16.78 | - | 13 | 3 | 34.28% |
| QQQ240624P00499000 | 2024-06-20 11:46AM EDT | 499.00 | 14.26 | 18.32 | 19.32 | +14.26 | - | - | 3 | 37.23% |
| QQQ240624P00500000 | 2024-06-21 3:56PM EDT | 500.00 | 20.10 | 19.40 | 20.32 | +1.50 | +8.06% | 30 | 93 | 38.67% |
| QQQ240624P00510000 | 2024-06-21 3:55PM EDT | 510.00 | 30.15 | 29.32 | 30.33 | +30.15 | - | 2 | 6 | 52.69% |
| QQQ240624P00530000 | 2024-06-20 11:53AM EDT | 530.00 | 45.56 | 49.30 | 50.32 | +45.56 | - | - | 5 | 77.44% |
