Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
58.892,73 -1.275,25 (-2,12%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00249780 | 2024-04-12 11:50AM EDT | 249.78 | 193.80 | 183.07 | 183.65 | 0.00 | - | 1 | 1 | 78.99% |
| QQQ240628C00254780 | 2024-04-16 10:42AM EDT | 254.78 | 178.46 | 178.12 | 178.70 | 0.00 | - | 3 | 6 | 76.88% |
| QQQ240628C00255000 | 2023-11-27 3:04PM EDT | 255.00 | 142.94 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| QQQ240628C00259780 | 2024-02-22 4:38PM EDT | 259.78 | 183.30 | 189.75 | 190.16 | 0.00 | - | 21 | 34 | 136.19% |
| QQQ240628C00260000 | 2023-12-12 10:30AM EDT | 260.00 | 142.89 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 0.00% |
| QQQ240628C00264780 | 2024-02-07 2:25PM EDT | 264.78 | 172.10 | 178.46 | 178.92 | 0.00 | - | 1 | 39 | 114.23% |
| QQQ240628C00265000 | 2023-11-27 2:41PM EDT | 265.00 | 133.74 | 0.00 | 0.00 | 0.00 | - | - | 38 | 0.00% |
| QQQ240628C00269780 | 2023-12-14 10:34AM EDT | 269.78 | 142.65 | 145.62 | 146.08 | 0.00 | - | - | 3 | 0.00% |
| QQQ240628C00270000 | 2023-12-14 10:34AM EDT | 270.00 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240628C00274780 | 2024-04-19 12:30PM EDT | 274.78 | 143.88 | 158.32 | 158.90 | 0.00 | - | 1 | 1 | 68.66% |
| QQQ240628C00275000 | 2023-11-27 11:15AM EDT | 275.00 | 123.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240628C00279780 | 2024-03-05 12:05PM EDT | 279.78 | 161.14 | 166.38 | 166.90 | 0.00 | - | 3 | 23 | 112.76% |
| QQQ240628C00280000 | 2023-11-29 4:34PM EDT | 280.00 | 118.58 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| QQQ240628C00284780 | 2024-03-01 12:15PM EDT | 284.78 | 162.53 | 162.94 | 163.49 | 0.00 | - | 1 | 5 | 113.59% |
| QQQ240628C00285000 | 2023-11-10 1:49PM EDT | 285.00 | 102.50 | 115.68 | 116.00 | 0.00 | - | 4 | 6 | 0.00% |
| QQQ240628C00289780 | 2024-03-18 12:05AM EDT | 289.78 | 110.28 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240628C00290000 | 2023-07-28 1:03PM EDT | 290.00 | 110.28 | 91.47 | 92.04 | 0.00 | - | 4 | 3 | 0.00% |
| QQQ240628C00294780 | 2024-01-11 1:02PM EDT | 294.78 | 117.71 | 147.70 | 147.99 | 0.00 | - | 2 | 383 | 92.76% |
| QQQ240628C00295000 | 2023-11-27 2:40PM EDT | 295.00 | 105.76 | 0.00 | 0.00 | 0.00 | - | 409 | 381 | 0.00% |
| QQQ240628C00299780 | 2024-04-19 10:49AM EDT | 299.78 | 123.56 | 133.60 | 134.18 | 0.00 | - | 1 | 150 | 58.92% |
| QQQ240628C00300000 | 2023-12-20 4:46PM EDT | 300.00 | 113.84 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| QQQ240628C00304780 | 2024-03-28 12:20PM EDT | 304.78 | 143.71 | 128.67 | 129.24 | 0.00 | - | 3 | 9 | 57.05% |
| QQQ240628C00305000 | 2023-11-27 4:41PM EDT | 305.00 | 96.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240628C00309780 | 2024-04-24 10:50AM EDT | 309.78 | 120.83 | 123.73 | 124.31 | 0.00 | - | 1 | 61 | 55.19% |
| QQQ240628C00310000 | 2023-12-13 11:46AM EDT | 310.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ240628C00314780 | 2024-04-24 10:50AM EDT | 314.78 | 115.88 | 118.81 | 119.38 | 0.00 | - | 1 | 37 | 53.37% |
| QQQ240628C00315000 | 2023-11-27 12:35PM EDT | 315.00 | 86.97 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| QQQ240628C00319780 | 2024-04-03 4:12PM EDT | 319.78 | 127.00 | 113.87 | 114.45 | 0.00 | - | 1 | 150 | 51.51% |
| QQQ240628C00320000 | 2023-12-15 12:13PM EDT | 320.00 | 95.72 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 0.00% |
| QQQ240628C00324780 | 2024-04-25 9:53AM EDT | 324.78 | 98.02 | 108.96 | 109.52 | 0.00 | - | 1 | 80 | 50.85% |
| QQQ240628C00325000 | 2023-12-15 2:10PM EDT | 325.00 | 90.34 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ240628C00329780 | 2024-04-22 9:49AM EDT | 329.78 | 92.50 | 104.04 | 104.60 | 0.00 | - | 1 | 143 | 49.01% |
| QQQ240628C00330000 | 2023-12-06 4:25PM EDT | 330.00 | 69.05 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| QQQ240628C00332780 | 2024-03-08 4:24PM EDT | 332.78 | 113.52 | 111.87 | 112.32 | 0.00 | - | 3 | 8 | 76.17% |
| QQQ240628C00333000 | 2023-10-13 10:03AM EDT | 333.00 | 59.32 | 62.60 | 63.02 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240628C00333780 | 2024-04-23 12:19PM EDT | 333.78 | 94.82 | 100.10 | 100.67 | 0.00 | - | 1 | 4 | 47.55% |
| QQQ240628C00334000 | 2023-12-26 11:25AM EDT | 334.00 | 87.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ240628C00334780 | 2024-03-13 12:19PM EDT | 334.78 | 111.10 | 107.65 | 108.15 | 0.00 | - | 1 | 60 | 70.01% |
| QQQ240628C00335000 | 2023-12-20 10:48AM EDT | 335.00 | 86.19 | 0.00 | 0.00 | 0.00 | - | 104 | 62 | 0.00% |
| QQQ240628C00335780 | 2024-03-18 12:05AM EDT | 335.78 | 72.02 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240628C00336000 | 2023-11-29 10:57AM EDT | 336.00 | 72.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240628C00336780 | 2024-03-18 12:05AM EDT | 336.78 | 65.00 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240628C00337000 | 2023-11-30 1:55PM EDT | 337.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| QQQ240628C00337780 | 2024-03-18 12:05AM EDT | 337.78 | 70.37 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240628C00338000 | 2023-11-29 10:57AM EDT | 338.00 | 70.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240628C00338780 | 2024-03-28 3:56PM EDT | 338.78 | 110.52 | 95.20 | 95.76 | 0.00 | - | 1 | 7 | 45.74% |
| QQQ240628C00339000 | 2023-11-27 10:56AM EDT | 339.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ240628C00339780 | 2024-04-04 3:41PM EDT | 339.78 | 100.51 | 94.22 | 94.78 | 0.00 | - | 6 | 102 | 45.39% |
| QQQ240628C00340000 | 2023-12-26 3:36PM EDT | 340.00 | 82.64 | 0.00 | 0.00 | 0.00 | - | 12 | 60 | 0.00% |
| QQQ240628C00340780 | 2024-04-05 11:54AM EDT | 340.78 | 105.57 | 93.24 | 93.80 | 0.00 | - | 1 | 8 | 45.03% |
| QQQ240628C00341000 | 2023-12-26 3:39PM EDT | 341.00 | 81.82 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| QQQ240628C00341780 | 2024-03-26 10:29AM EDT | 341.78 | 109.53 | 80.68 | 81.31 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240628C00342000 | 2023-10-13 10:51AM EDT | 342.00 | 51.01 | 55.41 | 55.82 | 0.00 | - | 3 | 7 | 0.00% |
| QQQ240628C00342780 | 2024-03-18 12:06AM EDT | 342.78 | 54.32 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240628C00343000 | 2023-11-10 4:18PM EDT | 343.00 | 54.32 | 63.57 | 63.87 | 0.00 | - | - | 1 | 0.00% |
| QQQ240628C00343780 | 2023-12-28 4:30PM EDT | 343.78 | 80.30 | 88.55 | 88.87 | 0.00 | - | - | 7 | 36.02% |
| QQQ240628C00344000 | 2023-11-30 2:28PM EDT | 344.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240628C00344780 | 2024-03-25 12:32PM EDT | 344.78 | 105.73 | 82.19 | 83.10 | 0.00 | - | 4 | 45 | 0.00% |
| QQQ240628C00345000 | 2023-12-19 2:28PM EDT | 345.00 | 76.44 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| QQQ240628C00345780 | 2023-12-14 12:17PM EDT | 345.78 | 70.49 | 74.22 | 74.64 | 0.00 | - | - | 2 | 0.00% |
| QQQ240628C00346000 | 2023-12-14 12:17PM EDT | 346.00 | 70.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240628C00346780 | 2023-12-18 11:47AM EDT | 346.78 | 72.39 | 76.82 | 77.06 | 0.00 | - | - | 21 | 0.00% |
| QQQ240628C00347000 | 2023-12-18 11:47AM EDT | 347.00 | 72.39 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| QQQ240628C00347780 | 2024-04-10 10:32AM EDT | 347.78 | 94.95 | 86.39 | 86.95 | 0.00 | - | 1 | 22 | 42.55% |
| QQQ240628C00348000 | 2023-12-01 11:44AM EDT | 348.00 | 56.13 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| QQQ240628C00348780 | 2024-04-12 1:22PM EDT | 348.78 | 93.27 | 85.42 | 85.97 | 0.00 | - | 1 | 11 | 42.19% |
| QQQ240628C00349000 | 2023-11-28 1:10PM EDT | 349.00 | 58.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ240628C00349780 | 2024-04-26 11:43AM EDT | 349.78 | 85.09 | 84.44 | 85.00 | +12.89 | +17.85% | 3 | 265 | 41.86% |
| QQQ240628C00350000 | 2024-03-01 2:41PM EDT | 350.00 | 102.16 | 99.11 | 99.65 | 0.00 | - | 10 | 16 | 75.50% |
| QQQ240628C00350780 | 2024-04-02 11:58AM EDT | 350.78 | 93.30 | 83.47 | 84.02 | 0.00 | - | 1 | 11 | 41.50% |
| QQQ240628C00351000 | 2023-11-27 3:25PM EDT | 351.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ240628C00351780 | 2024-04-12 3:27PM EDT | 351.78 | 90.40 | 82.49 | 83.05 | 0.00 | - | 2 | 24 | 41.17% |
| QQQ240628C00352000 | 2023-11-17 11:45AM EDT | 352.00 | 52.20 | 66.67 | 67.08 | 0.00 | - | 10 | 14 | 0.00% |
| QQQ240628C00352780 | 2023-12-26 10:30AM EDT | 352.78 | 70.21 | 80.27 | 80.59 | 0.00 | - | - | 2 | 35.72% |
| QQQ240628C00353000 | 2023-12-26 10:30AM EDT | 353.00 | 70.21 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| QQQ240628C00353780 | 2024-03-06 4:14PM EDT | 353.78 | 90.82 | 91.50 | 91.95 | 0.00 | - | 1 | 9 | 65.58% |
| QQQ240628C00354000 | 2023-12-26 10:30AM EDT | 354.00 | 69.38 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| QQQ240628C00354780 | 2024-03-26 10:02AM EDT | 354.78 | 97.65 | 68.23 | 68.83 | 0.00 | - | 1 | 45 | 0.00% |
| QQQ240628C00355000 | 2023-12-26 3:38PM EDT | 355.00 | 69.57 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| QQQ240628C00355780 | 2024-04-19 10:05AM EDT | 355.78 | 70.15 | 78.60 | 79.15 | 0.00 | - | 1 | 14 | 39.78% |
| QQQ240628C00356000 | 2023-11-29 11:05AM EDT | 356.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| QQQ240628C00356780 | 2024-01-23 10:36AM EDT | 356.78 | 75.08 | 85.43 | 86.67 | 0.00 | - | 1 | 20 | 58.42% |
| QQQ240628C00357000 | 2023-12-11 4:35PM EDT | 357.00 | 54.58 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| QQQ240628C00357780 | 2024-01-19 12:21PM EDT | 357.78 | 70.42 | 80.59 | 80.92 | 0.00 | - | 67 | 40 | 48.77% |
| QQQ240628C00358000 | 2023-12-26 2:22PM EDT | 358.00 | 66.87 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| QQQ240628C00358780 | 2023-12-20 3:38PM EDT | 358.78 | 64.39 | 73.78 | 74.09 | 0.00 | - | - | 9 | 31.45% |
| QQQ240628C00359000 | 2023-12-20 3:38PM EDT | 359.00 | 64.39 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| QQQ240628C00359780 | 2024-03-21 2:58PM EDT | 359.78 | 92.36 | 60.26 | 60.81 | 0.00 | - | 1 | 157 | 0.00% |
| QQQ240628C00360000 | 2024-04-25 9:40AM EDT | 360.00 | 63.24 | 74.51 | 75.06 | 0.00 | - | 1 | 4 | 38.36% |
| QQQ240628C00360780 | 2024-04-10 10:18AM EDT | 360.78 | 82.49 | 73.76 | 74.31 | 0.00 | - | 2 | 97 | 38.12% |
| QQQ240628C00361000 | 2023-12-12 11:19AM EDT | 361.00 | 52.31 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 0.00% |
| QQQ240628C00361780 | 2024-04-10 11:48AM EDT | 361.78 | 80.66 | 72.79 | 73.34 | 0.00 | - | 1 | 28 | 37.78% |
| QQQ240628C00362000 | 2023-12-18 3:53PM EDT | 362.00 | 61.62 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| QQQ240628C00362780 | 2024-04-10 10:16AM EDT | 362.78 | 80.04 | 71.83 | 72.37 | 0.00 | - | 3 | 50 | 37.43% |
| QQQ240628C00363000 | 2023-12-11 4:01PM EDT | 363.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 100 | 54 | 0.00% |
| QQQ240628C00363780 | 2024-01-09 12:54PM EDT | 363.78 | 55.92 | 77.89 | 78.18 | 0.00 | - | 30 | 141 | 52.59% |
| QQQ240628C00364000 | 2023-12-11 4:01PM EDT | 364.00 | 49.09 | 0.00 | 0.00 | 0.00 | - | 100 | 112 | 0.00% |
| QQQ240628C00364780 | 2024-04-22 10:56AM EDT | 364.78 | 55.65 | 69.90 | 70.44 | 0.00 | - | 1 | 51 | 36.77% |
| QQQ240628C00365000 | 2023-12-18 11:24AM EDT | 365.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| QQQ240628C00365780 | 2024-04-17 12:56PM EDT | 365.78 | 65.76 | 68.94 | 69.48 | 0.00 | - | 1 | 24 | 36.45% |
| QQQ240628C00366000 | 2023-12-07 10:38AM EDT | 366.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| QQQ240628C00366780 | 2024-04-10 11:44AM EDT | 366.78 | 75.68 | 67.97 | 68.52 | 0.00 | - | 5 | 12 | 36.13% |
| QQQ240628C00367000 | 2023-12-08 11:47AM EDT | 367.00 | 43.76 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ240628C00367780 | 2024-04-10 12:53PM EDT | 367.78 | 75.63 | 67.02 | 67.56 | 0.00 | - | 4 | 8 | 35.81% |
| QQQ240628C00368000 | 2023-12-14 10:55AM EDT | 368.00 | 54.09 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| QQQ240628C00368780 | 2024-01-25 10:39AM EDT | 368.78 | 70.00 | 75.58 | 76.02 | 0.00 | - | 1 | 16 | 55.41% |
| QQQ240628C00369000 | 2023-12-13 11:57AM EDT | 369.00 | 48.89 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| QQQ240628C00369780 | 2024-04-23 3:35PM EDT | 369.78 | 60.78 | 65.11 | 65.64 | 0.00 | - | 1 | 102 | 35.16% |
| QQQ240628C00370000 | 2024-04-24 1:59PM EDT | 370.00 | 61.95 | 64.90 | 65.43 | 0.00 | - | 4 | 42 | 35.09% |
| QQQ240628C00370780 | 2024-04-22 2:06PM EDT | 370.78 | 54.74 | 64.15 | 64.69 | 0.00 | - | 1 | 19 | 34.85% |
| QQQ240628C00371000 | 2023-12-11 4:09PM EDT | 371.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| QQQ240628C00371780 | 2024-03-20 11:30AM EDT | 371.78 | 74.52 | 49.45 | 49.97 | 0.00 | - | 2 | 9 | 0.00% |
| QQQ240628C00372000 | 2023-12-05 12:37PM EDT | 372.00 | 37.29 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240628C00372780 | 2024-04-23 10:18AM EDT | 372.78 | 55.61 | 62.25 | 62.78 | 0.00 | - | 2 | 11 | 34.22% |
| QQQ240628C00373000 | 2023-12-13 12:12PM EDT | 373.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ240628C00373780 | 2024-04-10 10:17AM EDT | 373.78 | 69.95 | 61.31 | 61.83 | 0.00 | - | 1 | 38 | 33.91% |
| QQQ240628C00374000 | 2023-12-21 2:04PM EDT | 374.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| QQQ240628C00374780 | 2024-03-25 3:13PM EDT | 374.78 | 77.23 | 53.60 | 54.47 | 0.00 | - | 15 | 137 | 0.00% |
| QQQ240628C00375000 | 2023-12-15 3:43PM EDT | 375.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 0.00% |
| QQQ240628C00375780 | 2024-03-04 11:28AM EDT | 375.78 | 76.50 | 72.68 | 73.12 | 0.00 | - | 1 | 70 | 58.96% |
| QQQ240628C00376000 | 2023-12-13 3:55PM EDT | 376.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| QQQ240628C00376780 | 2024-04-22 1:26PM EDT | 376.78 | 47.90 | 58.47 | 58.99 | 0.00 | - | 2 | 35 | 32.99% |
| QQQ240628C00377000 | 2023-12-13 1:34PM EDT | 377.00 | 42.16 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| QQQ240628C00377780 | 2024-04-11 2:10PM EDT | 377.78 | 72.92 | 57.52 | 58.05 | 0.00 | - | 1 | 140 | 32.70% |
| QQQ240628C00378000 | 2023-12-15 4:16PM EDT | 378.00 | 45.49 | 0.00 | 0.00 | 0.00 | - | 4 | 136 | 0.00% |
| QQQ240628C00378780 | 2024-01-23 4:20PM EDT | 378.78 | 57.28 | 66.42 | 66.87 | 0.00 | - | 2 | 72 | 51.44% |
| QQQ240628C00379000 | 2023-12-20 11:10AM EDT | 379.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 7 | 74 | 0.00% |
| QQQ240628C00379780 | 2024-04-26 11:43AM EDT | 379.78 | 56.29 | 55.65 | 56.17 | +1.29 | +2.35% | 3 | 406 | 32.10% |
| QQQ240628C00380000 | 2024-04-26 12:51PM EDT | 380.00 | 56.54 | 55.44 | 55.97 | +4.57 | +8.79% | 10 | 27 | 32.05% |
| QQQ240628C00380780 | 2024-04-17 1:47PM EDT | 380.78 | 53.20 | 54.71 | 55.24 | 0.00 | - | 1 | 34 | 31.82% |
| QQQ240628C00381000 | 2023-12-20 12:49PM EDT | 381.00 | 47.87 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| QQQ240628C00381780 | 2024-03-07 3:55PM EDT | 381.78 | 72.79 | 64.99 | 65.40 | 0.00 | - | 1 | 27 | 52.50% |
| QQQ240628C00382000 | 2023-12-26 2:33PM EDT | 382.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| QQQ240628C00382780 | 2024-04-24 9:50AM EDT | 382.78 | 52.13 | 52.85 | 53.37 | 0.00 | - | 1 | 7 | 31.23% |
| QQQ240628C00383000 | 2023-11-15 10:35AM EDT | 383.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| QQQ240628C00383780 | 2024-04-22 3:54PM EDT | 383.78 | 41.79 | 51.93 | 52.44 | 0.00 | - | 1 | 59 | 30.93% |
| QQQ240628C00384000 | 2023-12-22 1:54PM EDT | 384.00 | 44.77 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| QQQ240628C00384780 | 2024-04-19 3:51PM EDT | 384.78 | 38.36 | 51.00 | 51.52 | 0.00 | - | 10 | 81 | 30.66% |
| QQQ240628C00385000 | 2023-12-20 4:17PM EDT | 385.00 | 41.31 | 0.00 | 0.00 | 0.00 | - | 21 | 104 | 0.00% |
| QQQ240628C00385780 | 2024-04-12 11:47AM EDT | 385.78 | 61.61 | 50.08 | 50.60 | 0.00 | - | 4 | 101 | 30.38% |
| QQQ240628C00386000 | 2023-12-20 12:36PM EDT | 386.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| QQQ240628C00386780 | 2024-04-18 10:56AM EDT | 386.78 | 47.96 | 49.17 | 49.68 | 0.00 | - | 2 | 26 | 30.11% |
| QQQ240628C00387000 | 2023-12-19 2:45PM EDT | 387.00 | 42.21 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| QQQ240628C00387780 | 2024-04-24 12:14PM EDT | 387.78 | 43.24 | 48.26 | 48.76 | 0.00 | - | 1 | 77 | 29.82% |
| QQQ240628C00388000 | 2023-12-22 1:51PM EDT | 388.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| QQQ240628C00388780 | 2024-04-24 9:48AM EDT | 388.78 | 46.78 | 47.35 | 47.85 | 0.00 | - | 1 | 87 | 29.55% |
| QQQ240628C00389000 | 2023-12-20 11:14AM EDT | 389.00 | 41.52 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 0.00% |
| QQQ240628C00389780 | 2024-04-19 11:57AM EDT | 389.78 | 36.51 | 46.44 | 46.94 | 0.00 | - | 1 | 373 | 29.28% |
| QQQ240628C00390000 | 2024-04-26 1:15PM EDT | 390.00 | 47.65 | 46.24 | 46.74 | +10.59 | +28.58% | 2 | 55 | 29.22% |
| QQQ240628C00390780 | 2024-03-22 1:54PM EDT | 390.78 | 64.24 | 33.55 | 34.00 | 0.00 | - | 1 | 44 | 0.00% |
| QQQ240628C00391000 | 2023-12-11 11:23AM EDT | 391.00 | 28.63 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| QQQ240628C00391780 | 2024-04-26 12:32PM EDT | 391.78 | 44.99 | 44.64 | 45.13 | -0.85 | -1.85% | 1 | 55 | 28.75% |
| QQQ240628C00392000 | 2023-12-26 11:55AM EDT | 392.00 | 39.43 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| QQQ240628C00392780 | 2024-04-19 10:46AM EDT | 392.78 | 36.33 | 43.75 | 44.23 | 0.00 | - | 2 | 175 | 28.48% |
| QQQ240628C00393000 | 2023-11-22 1:52PM EDT | 393.00 | 27.02 | 37.26 | 37.70 | 0.00 | - | 1 | 163 | 0.00% |
| QQQ240628C00393780 | 2024-04-10 10:38AM EDT | 393.78 | 52.38 | 42.86 | 43.34 | 0.00 | - | 1 | 36 | 28.23% |
| QQQ240628C00394000 | 2023-12-22 2:19PM EDT | 394.00 | 37.81 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| QQQ240628C00394780 | 2024-04-26 9:35AM EDT | 394.78 | 40.07 | 41.97 | 42.45 | +6.42 | +19.08% | 1 | 224 | 27.97% |
| QQQ240628C00395000 | 2023-12-20 11:56AM EDT | 395.00 | 37.46 | 0.00 | 0.00 | 0.00 | - | 11 | 198 | 0.00% |
| QQQ240628C00395780 | 2024-04-19 12:48PM EDT | 395.78 | 30.84 | 41.10 | 41.57 | 0.00 | - | 4 | 262 | 27.73% |
| QQQ240628C00396000 | 2023-12-26 12:27PM EDT | 396.00 | 36.38 | 0.00 | 0.00 | 0.00 | - | 5 | 248 | 0.00% |
| QQQ240628C00396780 | 2024-04-10 1:17PM EDT | 396.78 | 48.20 | 40.23 | 40.69 | 0.00 | - | 1 | 100 | 27.48% |
| QQQ240628C00397000 | 2023-12-21 12:51PM EDT | 397.00 | 33.73 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
| QQQ240628C00397780 | 2024-03-27 1:51PM EDT | 397.78 | 53.41 | 39.36 | 39.81 | 0.00 | - | 1 | 95 | 27.23% |
| QQQ240628C00398000 | 2023-12-22 4:48PM EDT | 398.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| QQQ240628C00398780 | 2024-04-25 9:41AM EDT | 398.78 | 39.10 | 38.48 | 38.94 | +10.00 | +34.36% | 5 | 52 | 26.99% |
| QQQ240628C00399000 | 2023-12-22 4:07PM EDT | 399.00 | 33.68 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| QQQ240628C00399780 | 2024-04-23 10:41AM EDT | 399.78 | 33.12 | 37.62 | 38.07 | 0.00 | - | 2 | 560 | 26.74% |
| QQQ240628C00400000 | 2024-04-26 12:51PM EDT | 400.00 | 38.50 | 37.43 | 37.89 | +7.20 | +23.00% | 61 | 150 | 26.70% |
| QQQ240628C00400780 | 2024-04-26 12:44PM EDT | 400.78 | 37.60 | 36.77 | 37.22 | +7.28 | +24.01% | 2 | 280 | 26.52% |
| QQQ240628C00401000 | 2023-12-19 11:26AM EDT | 401.00 | 32.21 | 0.00 | 0.00 | 0.00 | - | 4 | 262 | 0.00% |
| QQQ240628C00401780 | 2024-04-25 3:43PM EDT | 401.78 | 30.81 | 35.92 | 36.36 | 0.00 | - | 1 | 219 | 26.28% |
| QQQ240628C00402000 | 2023-12-15 10:31AM EDT | 402.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| QQQ240628C00402780 | 2024-04-26 10:22AM EDT | 402.78 | 34.92 | 35.07 | 35.51 | +2.74 | +8.51% | 1 | 110 | 26.05% |
| QQQ240628C00403000 | 2023-12-18 10:32AM EDT | 403.00 | 28.53 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 0.00% |
| QQQ240628C00403780 | 2024-04-24 3:28PM EDT | 403.78 | 31.38 | 34.24 | 34.67 | 0.00 | - | 9 | 116 | 25.82% |
| QQQ240628C00404000 | 2023-12-21 4:48PM EDT | 404.00 | 29.86 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| QQQ240628C00404780 | 2024-04-26 3:07PM EDT | 404.78 | 34.24 | 33.40 | 33.83 | +5.77 | +20.27% | 2 | 127 | 25.60% |
| QQQ240628C00405000 | 2023-12-26 11:29AM EDT | 405.00 | 30.49 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| QQQ240628C00405780 | 2024-04-26 2:52PM EDT | 405.78 | 32.98 | 32.57 | 33.00 | +7.88 | +31.39% | 11 | 577 | 25.37% |
| QQQ240628C00406000 | 2023-12-26 4:24PM EDT | 406.00 | 30.56 | 0.00 | 0.00 | 0.00 | - | 2 | 610 | 0.00% |
| QQQ240628C00406780 | 2024-04-23 9:41AM EDT | 406.78 | 25.29 | 31.76 | 32.16 | 0.00 | - | 2 | 292 | 25.13% |
| QQQ240628C00407000 | 2023-12-26 4:00PM EDT | 407.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 8 | 115 | 0.00% |
| QQQ240628C00409780 | 2024-04-26 12:33PM EDT | 409.78 | 29.85 | 29.34 | 29.74 | +6.26 | +26.54% | 118 | 736 | 24.51% |
| QQQ240628C00410000 | 2024-04-26 10:06AM EDT | 410.00 | 29.86 | 29.18 | 29.56 | +5.99 | +25.09% | 9 | 164 | 24.46% |
| QQQ240628C00414780 | 2024-04-26 3:21PM EDT | 414.78 | 26.17 | 25.47 | 25.85 | +5.47 | +26.43% | 65 | 1,050 | 23.53% |
| QQQ240628C00415000 | 2023-12-26 4:28PM EDT | 415.00 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 951 | 0.00% |
| QQQ240628C00419780 | 2024-04-26 3:40PM EDT | 419.78 | 22.67 | 21.82 | 22.17 | +7.12 | +45.79% | 50 | 711 | 22.61% |
| QQQ240628C00420000 | 2024-04-26 3:46PM EDT | 420.00 | 22.35 | 21.68 | 22.01 | +0.80 | +3.71% | 167 | 1,063 | 22.56% |
| QQQ240628C00424780 | 2024-04-26 3:00PM EDT | 424.78 | 19.05 | 18.42 | 18.74 | +1.12 | +6.25% | 28 | 2,443 | 21.76% |
| QQQ240628C00425000 | 2023-12-26 4:26PM EDT | 425.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 0.00% |
| QQQ240628C00429780 | 2024-04-26 12:31PM EDT | 429.78 | 15.47 | 15.30 | 15.54 | +2.82 | +22.29% | 61 | 957 | 20.92% |
| QQQ240628C00430000 | 2024-04-26 3:52PM EDT | 430.00 | 15.57 | 15.17 | 15.41 | +0.59 | +3.94% | 225 | 2,344 | 20.89% |
| QQQ240628C00434780 | 2024-04-26 3:29PM EDT | 434.78 | 13.25 | 12.56 | 12.69 | +1.18 | +9.78% | 153 | 373 | 20.21% |
| QQQ240628C00435000 | 2023-12-20 4:58PM EDT | 435.00 | 11.69 | 0.00 | 0.00 | 0.00 | - | 13 | 282 | 0.78% |
| QQQ240628C00439780 | 2024-04-26 2:30PM EDT | 439.78 | 10.32 | 10.05 | 10.18 | +0.68 | +7.05% | 86 | 868 | 19.59% |
| QQQ240628C00440000 | 2024-04-26 3:58PM EDT | 440.00 | 10.24 | 9.94 | 10.08 | +2.74 | +36.53% | 379 | 1,737 | 19.57% |
| QQQ240628C00444780 | 2024-04-26 2:56PM EDT | 444.78 | 8.06 | 7.90 | 7.95 | +2.49 | +44.70% | 260 | 669 | 18.96% |
| QQQ240628C00445000 | 2023-12-26 4:38PM EDT | 445.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 17 | 125 | 1.56% |
| QQQ240628C00449780 | 2024-04-26 3:37PM EDT | 449.78 | 6.36 | 6.02 | 6.14 | +1.44 | +29.27% | 294 | 1,135 | 18.50% |
| QQQ240628C00450000 | 2024-04-26 3:43PM EDT | 450.00 | 6.28 | 5.95 | 6.07 | +1.28 | +25.60% | 252 | 2,778 | 18.49% |
| QQQ240628C00451000 | 2024-04-25 1:49PM EDT | 451.00 | 4.20 | 5.62 | 5.74 | 0.00 | - | 18 | 386 | 18.39% |
| QQQ240628C00452000 | 2024-04-26 9:53AM EDT | 452.00 | 4.95 | 5.32 | 5.40 | +0.94 | +23.44% | 1 | 354 | 18.26% |
| QQQ240628C00453000 | 2024-04-25 11:32AM EDT | 453.00 | 2.93 | 5.01 | 5.10 | 0.00 | - | 5 | 218 | 18.17% |
| QQQ240628C00454000 | 2024-04-26 10:57AM EDT | 454.00 | 4.99 | 4.72 | 4.81 | +2.22 | +80.14% | 95 | 238 | 18.08% |
| QQQ240628C00454780 | 2024-04-26 3:57PM EDT | 454.78 | 4.61 | 4.51 | 4.59 | +2.00 | +76.63% | 7 | 281 | 18.01% |
| QQQ240628C00455000 | 2024-04-26 3:22PM EDT | 455.00 | 4.78 | 4.45 | 4.53 | +1.23 | +34.65% | 11 | 195 | 17.99% |
| QQQ240628C00456000 | 2024-04-25 2:46PM EDT | 456.00 | 2.80 | 4.20 | 4.27 | 0.00 | - | 5 | 35 | 17.91% |
| QQQ240628C00457000 | 2024-04-26 2:08PM EDT | 457.00 | 4.21 | 3.94 | 4.04 | +0.80 | +23.46% | 2 | 152 | 17.87% |
| QQQ240628C00458000 | 2024-04-26 12:14PM EDT | 458.00 | 3.91 | 3.70 | 3.78 | +1.55 | +65.68% | 4 | 37 | 17.76% |
| QQQ240628C00459000 | 2024-04-26 2:52PM EDT | 459.00 | 3.60 | 3.47 | 3.56 | +1.74 | +93.55% | 10 | 56 | 17.70% |
| QQQ240628C00459780 | 2024-04-26 10:59AM EDT | 459.78 | 3.48 | 3.30 | 3.40 | +0.24 | +7.41% | 2 | 388 | 17.67% |
| QQQ240628C00460000 | 2024-04-26 3:57PM EDT | 460.00 | 3.34 | 3.26 | 3.34 | +1.27 | +61.35% | 42 | 312 | 17.63% |
| QQQ240628C00461000 | 2024-04-25 2:15PM EDT | 461.00 | 2.20 | 3.05 | 3.13 | 0.00 | - | 7 | 98 | 17.55% |
| QQQ240628C00462000 | 2024-04-25 1:22PM EDT | 462.00 | 1.79 | 2.86 | 2.93 | 0.00 | - | 14 | 217 | 17.48% |
| QQQ240628C00463000 | 2024-04-26 1:54PM EDT | 463.00 | 2.98 | 2.67 | 2.74 | +1.49 | +100.00% | 10 | 719 | 17.40% |
| QQQ240628C00464000 | 2024-04-25 12:22PM EDT | 464.00 | 1.50 | 2.49 | 2.57 | 0.00 | - | 1 | 69 | 17.36% |
| QQQ240628C00464780 | 2024-04-26 11:13AM EDT | 464.78 | 2.41 | 2.37 | 2.44 | +0.90 | +59.60% | 2 | 1,027 | 17.31% |
| QQQ240628C00465000 | 2024-04-26 3:57PM EDT | 465.00 | 2.40 | 2.33 | 2.40 | +0.30 | +14.29% | 48 | 118 | 17.29% |
| QQQ240628C00466000 | 2024-04-26 10:20AM EDT | 466.00 | 2.19 | 2.17 | 2.24 | +0.44 | +25.14% | 11 | 66 | 17.22% |
| QQQ240628C00467000 | 2024-04-26 10:12AM EDT | 467.00 | 2.12 | 2.03 | 2.09 | +0.74 | +53.62% | 13 | 120 | 17.16% |
| QQQ240628C00468000 | 2024-04-25 12:25PM EDT | 468.00 | 1.13 | 1.89 | 1.95 | 0.00 | - | 7 | 96 | 17.12% |
| QQQ240628C00469000 | 2024-04-24 12:27PM EDT | 469.00 | 1.42 | 1.76 | 1.82 | 0.00 | - | 2 | 63 | 17.07% |
| QQQ240628C00469780 | 2024-04-25 11:25AM EDT | 469.78 | 1.61 | 1.66 | 1.72 | +0.70 | +76.92% | 10 | 934 | 17.02% |
| QQQ240628C00470000 | 2024-04-26 1:25PM EDT | 470.00 | 1.85 | 1.63 | 1.70 | +0.88 | +90.72% | 47 | 1,184 | 17.03% |
| QQQ240628C00471000 | 2024-04-25 3:47PM EDT | 471.00 | 1.52 | 1.52 | 1.58 | +0.50 | +49.02% | 22 | 77 | 16.97% |
| QQQ240628C00472000 | 2024-04-26 10:54AM EDT | 472.00 | 1.50 | 1.41 | 1.47 | +0.05 | +3.45% | 7 | 42 | 16.93% |
| QQQ240628C00473000 | 2024-04-26 11:50AM EDT | 473.00 | 1.45 | 1.31 | 1.38 | +0.75 | +107.14% | 2 | 150 | 16.93% |
| QQQ240628C00474000 | 2024-04-25 1:37PM EDT | 474.00 | 1.16 | 1.21 | 1.27 | +0.36 | +45.00% | 11 | 219 | 16.85% |
| QQQ240628C00474780 | 2024-04-25 9:31AM EDT | 474.78 | 0.56 | 1.14 | 1.20 | 0.00 | - | 25 | 358 | 16.82% |
| QQQ240628C00475000 | 2024-04-25 12:08PM EDT | 475.00 | 1.20 | 1.13 | 1.18 | +0.56 | +87.50% | 1 | 3,248 | 16.81% |
| QQQ240628C00476000 | 2024-04-26 1:54PM EDT | 476.00 | 1.19 | 1.04 | 1.11 | +0.14 | +13.33% | 13 | 69 | 16.83% |
| QQQ240628C00477000 | 2024-04-26 10:26AM EDT | 477.00 | 0.97 | 0.96 | 1.03 | +0.43 | +79.63% | 1 | 40 | 16.79% |
| QQQ240628C00478000 | 2024-04-26 11:04AM EDT | 478.00 | 1.02 | 0.89 | 0.96 | +0.23 | +29.11% | 8 | 25 | 16.78% |
| QQQ240628C00479000 | 2024-04-26 3:43PM EDT | 479.00 | 0.89 | 0.82 | 0.89 | +0.37 | +71.15% | 16 | 78 | 16.75% |
| QQQ240628C00479780 | 2024-04-19 4:11PM EDT | 479.78 | 0.45 | 0.78 | 0.82 | 0.00 | - | 2 | 643 | 16.64% |
| QQQ240628C00480000 | 2024-04-26 1:32PM EDT | 480.00 | 0.87 | 0.77 | 0.81 | +0.37 | +74.00% | 103 | 4,021 | 16.65% |
| QQQ240628C00481000 | 2024-04-25 1:47PM EDT | 481.00 | 0.49 | 0.70 | 0.77 | 0.00 | - | 11 | 19 | 16.72% |
| QQQ240628C00482000 | 2024-04-23 1:49PM EDT | 482.00 | 0.58 | 0.62 | 0.74 | 0.00 | - | 4 | 18 | 16.82% |
| QQQ240628C00483000 | 2024-04-25 1:01PM EDT | 483.00 | 0.39 | 0.57 | 0.69 | 0.00 | - | 11 | 21 | 16.82% |
| QQQ240628C00484000 | 2024-04-25 12:27PM EDT | 484.00 | 0.34 | 0.56 | 0.61 | 0.00 | - | 8 | 23 | 16.64% |
| QQQ240628C00484780 | 2024-04-26 9:40AM EDT | 484.78 | 0.45 | 0.51 | 0.58 | -0.04 | -8.16% | 1 | 140 | 16.66% |
| QQQ240628C00485000 | 2024-04-26 4:14PM EDT | 485.00 | 0.52 | 0.52 | 0.55 | +0.05 | +10.64% | 1 | 862 | 16.54% |
| QQQ240628C00486000 | 2024-04-26 3:37PM EDT | 486.00 | 0.53 | 0.47 | 0.53 | -2.90 | -84.55% | 1 | 23 | 16.65% |
| QQQ240628C00487000 | 2024-04-24 11:31AM EDT | 487.00 | 0.42 | 0.44 | 0.49 | 0.00 | - | 2 | 16 | 16.63% |
| QQQ240628C00488000 | 2024-04-23 9:56AM EDT | 488.00 | 0.33 | 0.41 | 0.45 | 0.00 | - | 1 | 60 | 16.60% |
| QQQ240628C00489000 | 2024-04-26 12:10PM EDT | 489.00 | 0.42 | 0.37 | 0.42 | +0.05 | +13.51% | 1 | 9 | 16.61% |
| QQQ240628C00489780 | 2024-04-24 11:33AM EDT | 489.78 | 0.35 | 0.35 | 0.40 | 0.00 | - | 2 | 181 | 16.64% |
| QQQ240628C00490000 | 2024-04-26 4:10PM EDT | 490.00 | 0.36 | 0.35 | 0.38 | +0.14 | +63.64% | 1 | 249 | 16.54% |
| QQQ240628C00494780 | 2024-04-24 11:33AM EDT | 494.78 | 0.23 | 0.23 | 0.27 | 0.00 | - | 2 | 202 | 16.60% |
| QQQ240628C00499780 | 2024-04-23 3:36PM EDT | 499.78 | 0.15 | 0.16 | 0.19 | 0.00 | - | 2 | 496 | 16.70% |
| QQQ240628C00500000 | 2024-04-26 3:07PM EDT | 500.00 | 0.16 | 0.15 | 0.18 | -0.01 | -5.88% | 1 | 1,010 | 16.63% |
| QQQ240628C00504780 | 2024-04-26 1:38PM EDT | 504.78 | 0.12 | 0.11 | 0.14 | 0.00 | - | 1 | 342 | 16.92% |
| QQQ240628C00509780 | 2024-04-12 12:37PM EDT | 509.78 | 0.40 | 0.07 | 0.10 | 0.00 | - | 40 | 382 | 17.09% |
| QQQ240628C00510000 | 2024-04-26 3:07PM EDT | 510.00 | 0.08 | 0.07 | 0.10 | 0.00 | - | 1 | 358 | 17.09% |
| QQQ240628C00514780 | 2024-04-24 11:35AM EDT | 514.78 | 0.07 | 0.05 | 0.08 | 0.00 | - | 2 | 295 | 17.48% |
| QQQ240628C00515000 | 2023-12-22 10:31AM EDT | 515.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| QQQ240628C00519780 | 2024-04-19 10:33AM EDT | 519.78 | 0.04 | 0.03 | 0.06 | 0.00 | - | 1 | 421 | 17.68% |
| QQQ240628C00520000 | 2024-04-24 11:36AM EDT | 520.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 10 | 656 | 17.73% |
| QQQ240628C00525000 | 2024-04-24 11:36AM EDT | 525.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 2 | 58 | 18.16% |
| QQQ240628C00530000 | 2024-04-25 10:12AM EDT | 530.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 776 | 18.46% |
| QQQ240628C00535000 | 2024-04-24 11:37AM EDT | 535.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 88 | 19.68% |
| QQQ240628C00540000 | 2024-04-12 10:52AM EDT | 540.00 | 0.05 | 0.01 | 0.03 | 0.00 | - | 1,087 | 832 | 19.43% |
| QQQ240628C00545000 | 2024-04-24 11:37AM EDT | 545.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 114 | 20.70% |
| QQQ240628C00550000 | 2024-04-03 2:24PM EDT | 550.00 | 0.10 | 0.00 | 0.02 | 0.00 | - | 20 | 2,027 | 20.12% |
| QQQ240628C00555000 | 2024-04-24 11:38AM EDT | 555.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 128 | 22.07% |
| QQQ240628C00560000 | 2024-03-08 11:57AM EDT | 560.00 | 0.34 | 0.02 | 0.08 | 0.00 | - | 1 | 41 | 24.51% |
| QQQ240628C00565000 | 2024-04-24 11:38AM EDT | 565.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 23 | 22.85% |
| QQQ240628C00570000 | 2024-04-08 9:43AM EDT | 570.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 32 | 23.54% |
| QQQ240628C00575000 | 2024-04-24 11:39AM EDT | 575.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 24.22% |
| QQQ240628C00580000 | 2024-03-04 4:25PM EDT | 580.00 | 0.14 | 0.01 | 0.06 | 0.00 | - | 5 | 54 | 26.56% |
| QQQ240628C00585000 | 2024-04-24 11:40AM EDT | 585.00 | 0.02 | 0.00 | 0.09 | 0.00 | - | 12 | 66 | 28.42% |
| QQQ240628C00590000 | 2024-04-24 11:40AM EDT | 590.00 | 0.01 | 0.00 | 0.09 | 0.00 | - | 6 | 138 | 29.10% |
| QQQ240628C00595000 | 2024-03-28 9:33AM EDT | 595.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 40 | 26.76% |
| QQQ240628C00600000 | 2024-03-22 2:53PM EDT | 600.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 83 | 31.98% |
| QQQ240628C00605000 | 2024-03-27 1:16PM EDT | 605.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 244 | 25.39% |
| QQQ240628C00615000 | 2024-03-25 3:26PM EDT | 615.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 92 | 34.33% |
| QQQ240628C00620000 | 2024-04-05 12:07PM EDT | 620.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 125 | 29.69% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00249780 | 2024-04-26 1:02PM EDT | 249.78 | 0.06 | 0.04 | 0.06 | -0.01 | -14.29% | 50 | 820 | 47.85% |
| QQQ240628P00250000 | 2023-12-20 4:34PM EDT | 250.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 32 | 321 | 25.00% |
| QQQ240628P00254780 | 2024-04-26 12:40PM EDT | 254.78 | 0.06 | 0.05 | 0.07 | -0.03 | -33.33% | 1 | 282 | 46.97% |
| QQQ240628P00255000 | 2023-12-19 11:12AM EDT | 255.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 25.00% |
| QQQ240628P00259780 | 2024-04-22 3:02PM EDT | 259.78 | 0.14 | 0.06 | 0.08 | 0.00 | - | 2 | 623 | 46.00% |
| QQQ240628P00260000 | 2023-12-20 3:58PM EDT | 260.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 25.00% |
| QQQ240628P00264780 | 2024-04-22 10:44AM EDT | 264.78 | 0.17 | 0.07 | 0.09 | 0.00 | - | 15 | 1,193 | 45.02% |
| QQQ240628P00265000 | 2023-12-26 12:36PM EDT | 265.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 25.00% |
| QQQ240628P00269780 | 2024-04-24 10:23AM EDT | 269.78 | 0.11 | 0.08 | 0.10 | 0.00 | - | 2 | 663 | 43.85% |
| QQQ240628P00270000 | 2023-12-26 1:31PM EDT | 270.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 626 | 25.00% |
| QQQ240628P00274780 | 2024-04-22 2:31PM EDT | 274.78 | 0.17 | 0.09 | 0.11 | 0.00 | - | 10 | 354 | 42.77% |
| QQQ240628P00275000 | 2023-12-19 10:46AM EDT | 275.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 25.00% |
| QQQ240628P00279780 | 2024-04-26 4:07PM EDT | 279.78 | 0.10 | 0.10 | 0.12 | -0.08 | -44.44% | 41 | 455 | 41.60% |
| QQQ240628P00280000 | 2023-12-20 3:48PM EDT | 280.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 25.00% |
| QQQ240628P00284780 | 2024-04-24 1:09PM EDT | 284.78 | 0.17 | 0.11 | 0.14 | 0.00 | - | 2 | 711 | 40.77% |
| QQQ240628P00285000 | 2023-12-26 10:50AM EDT | 285.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 25.00% |
| QQQ240628P00289780 | 2024-04-24 2:36PM EDT | 289.78 | 0.18 | 0.13 | 0.15 | 0.00 | - | 22 | 244 | 39.55% |
| QQQ240628P00290000 | 2023-12-26 10:33AM EDT | 290.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 25.00% |
| QQQ240628P00294780 | 2024-04-23 2:24PM EDT | 294.78 | 0.22 | 0.15 | 0.17 | 0.00 | - | 3 | 3,058 | 38.57% |
| QQQ240628P00295000 | 2023-12-26 4:58PM EDT | 295.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 3,034 | 12.50% |
| QQQ240628P00299780 | 2024-04-24 1:06PM EDT | 299.78 | 0.25 | 0.16 | 0.19 | 0.00 | - | 2 | 646 | 37.60% |
| QQQ240628P00300000 | 2023-12-26 4:50PM EDT | 300.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 611 | 12.50% |
| QQQ240628P00304780 | 2024-04-24 1:06PM EDT | 304.78 | 0.26 | 0.19 | 0.21 | 0.00 | - | 3 | 470 | 36.52% |
| QQQ240628P00305000 | 2023-12-26 1:11PM EDT | 305.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 12.50% |
| QQQ240628P00309780 | 2024-04-25 9:56AM EDT | 309.78 | 0.35 | 0.21 | 0.24 | 0.00 | - | 1 | 605 | 35.60% |
| QQQ240628P00310000 | 2023-12-20 4:48PM EDT | 310.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 21 | 422 | 12.50% |
| QQQ240628P00314780 | 2024-04-24 1:07PM EDT | 314.78 | 0.32 | 0.24 | 0.26 | 0.00 | - | 2 | 707 | 34.45% |
| QQQ240628P00315000 | 2023-12-26 10:50AM EDT | 315.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 12.50% |
| QQQ240628P00319780 | 2024-04-24 10:26AM EDT | 319.78 | 0.30 | 0.27 | 0.30 | -0.07 | -18.92% | 2 | 560 | 33.59% |
| QQQ240628P00320000 | 2023-12-26 4:56PM EDT | 320.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 36 | 486 | 12.50% |
| QQQ240628P00324780 | 2024-04-24 1:08PM EDT | 324.78 | 0.34 | 0.30 | 0.33 | -0.09 | -20.93% | 15 | 580 | 32.50% |
| QQQ240628P00325000 | 2023-12-26 11:29AM EDT | 325.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 12.50% |
| QQQ240628P00329780 | 2024-04-26 1:34PM EDT | 329.78 | 0.34 | 0.34 | 0.37 | -0.11 | -24.44% | 12 | 288 | 31.49% |
| QQQ240628P00330000 | 2023-12-26 2:27PM EDT | 330.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 12.50% |
| QQQ240628P00332780 | 2024-04-24 1:08PM EDT | 332.78 | 0.51 | 0.33 | 0.40 | 0.00 | - | 2 | 154 | 30.96% |
| QQQ240628P00333000 | 2023-12-05 12:20PM EDT | 333.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 12.50% |
| QQQ240628P00333780 | 2024-04-24 1:09PM EDT | 333.78 | 0.51 | 0.37 | 0.41 | 0.00 | - | 2 | 237 | 30.76% |
| QQQ240628P00334000 | 2023-12-15 11:54AM EDT | 334.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 12.50% |
| QQQ240628P00334780 | 2024-04-25 3:02PM EDT | 334.78 | 0.42 | 0.38 | 0.42 | -0.13 | -23.64% | 1 | 317 | 30.57% |
| QQQ240628P00335000 | 2023-12-22 11:30AM EDT | 335.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 10 | 249 | 12.50% |
| QQQ240628P00335780 | 2024-04-08 3:29PM EDT | 335.78 | 0.59 | 0.36 | 0.46 | 0.00 | - | 5 | 175 | 30.69% |
| QQQ240628P00336000 | 2023-11-22 3:01PM EDT | 336.00 | 5.89 | 3.81 | 3.93 | 0.00 | - | 1 | 54 | 48.32% |
| QQQ240628P00336780 | 2024-04-24 1:03PM EDT | 336.78 | 0.57 | 0.37 | 0.47 | 0.00 | - | 2 | 51 | 30.49% |
| QQQ240628P00337000 | 2023-12-21 2:40PM EDT | 337.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 12.50% |
| QQQ240628P00337780 | 2024-04-25 11:03AM EDT | 337.78 | 0.68 | 0.38 | 0.48 | 0.00 | - | 10 | 154 | 30.27% |
| QQQ240628P00338000 | 2023-12-12 4:09PM EDT | 338.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 80 | 143 | 12.50% |
| QQQ240628P00338780 | 2024-04-19 10:31AM EDT | 338.78 | 0.44 | 0.39 | 0.46 | -0.53 | -54.64% | 8 | 133 | 29.76% |
| QQQ240628P00339000 | 2023-12-19 1:06PM EDT | 339.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 134 | 12.50% |
| QQQ240628P00339780 | 2024-04-26 3:43PM EDT | 339.78 | 0.44 | 0.44 | 0.47 | -0.23 | -34.33% | 8 | 328 | 29.54% |
| QQQ240628P00340000 | 2023-12-26 2:27PM EDT | 340.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 391 | 12.50% |
| QQQ240628P00340780 | 2024-04-25 4:04PM EDT | 340.78 | 0.57 | 0.45 | 0.48 | 0.00 | - | 3 | 411 | 29.33% |
| QQQ240628P00341000 | 2023-12-15 4:59PM EDT | 341.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| QQQ240628P00341780 | 2024-04-24 1:02PM EDT | 341.78 | 0.65 | 0.46 | 0.50 | 0.00 | - | 2 | 284 | 29.22% |
| QQQ240628P00342000 | 2023-12-26 10:30AM EDT | 342.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 12.50% |
| QQQ240628P00342780 | 2024-03-21 11:11AM EDT | 342.78 | 0.74 | 1.38 | 1.49 | 0.00 | - | 20 | 36 | 35.61% |
| QQQ240628P00343000 | 2023-12-21 4:26PM EDT | 343.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| QQQ240628P00343780 | 2024-04-19 3:57PM EDT | 343.78 | 1.49 | 0.45 | 0.52 | 0.00 | - | 1 | 33 | 28.78% |
| QQQ240628P00344000 | 2023-12-21 4:26PM EDT | 344.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 12.50% |
| QQQ240628P00344780 | 2024-04-26 10:00AM EDT | 344.78 | 0.55 | 0.47 | 0.53 | -0.71 | -56.35% | 10 | 132 | 28.57% |
| QQQ240628P00345000 | 2023-12-20 12:55PM EDT | 345.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 12.50% |
| QQQ240628P00345780 | 2024-04-26 1:41PM EDT | 345.78 | 0.54 | 0.51 | 0.55 | -0.17 | -23.94% | 44 | 339 | 28.42% |
| QQQ240628P00346000 | 2023-12-15 2:47PM EDT | 346.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| QQQ240628P00346780 | 2024-04-09 10:37AM EDT | 346.78 | 0.82 | 0.50 | 0.59 | 0.00 | - | 3 | 50 | 28.46% |
| QQQ240628P00347000 | 2023-12-20 12:02PM EDT | 347.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| QQQ240628P00347780 | 2024-04-23 1:29PM EDT | 347.78 | 0.81 | 0.51 | 0.58 | 0.00 | - | 14 | 62 | 28.05% |
| QQQ240628P00348000 | 2023-12-05 2:56PM EDT | 348.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 24 | 29 | 12.50% |
| QQQ240628P00348780 | 2024-04-23 9:32AM EDT | 348.78 | 0.99 | 0.53 | 0.59 | 0.00 | - | 75 | 82 | 27.82% |
| QQQ240628P00349000 | 2023-12-21 1:12PM EDT | 349.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 12.50% |
| QQQ240628P00349780 | 2024-04-25 2:18PM EDT | 349.78 | 0.81 | 0.58 | 0.61 | 0.00 | - | 135 | 4,990 | 27.66% |
| QQQ240628P00350000 | 2024-04-26 1:45PM EDT | 350.00 | 0.59 | 0.58 | 0.62 | -0.25 | -29.76% | 57 | 5,338 | 27.67% |
| QQQ240628P00350780 | 2024-04-22 2:46PM EDT | 350.78 | 0.66 | 0.59 | 0.63 | -0.51 | -43.59% | 10 | 699 | 27.52% |
| QQQ240628P00351000 | 2023-12-15 12:06PM EDT | 351.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 12.50% |
| QQQ240628P00351780 | 2024-04-11 12:25PM EDT | 351.78 | 0.86 | 0.58 | 0.66 | 0.00 | - | 1 | 10 | 27.42% |
| QQQ240628P00352000 | 2023-11-10 2:43PM EDT | 352.00 | 11.61 | 7.35 | 7.49 | 0.00 | - | 1 | 5 | 50.93% |
| QQQ240628P00352780 | 2024-03-27 3:24PM EDT | 352.78 | 0.85 | 0.60 | 0.67 | 0.00 | - | 1 | 53 | 27.17% |
| QQQ240628P00353000 | 2023-12-20 4:19PM EDT | 353.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 12.50% |
| QQQ240628P00353780 | 2024-04-19 12:07PM EDT | 353.78 | 1.63 | 0.62 | 0.69 | 0.00 | - | 10 | 114 | 27.00% |
| QQQ240628P00354000 | 2023-12-13 11:02AM EDT | 354.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 12.50% |
| QQQ240628P00354780 | 2024-04-26 12:42PM EDT | 354.78 | 0.70 | 0.67 | 0.70 | -0.49 | -41.18% | 4 | 696 | 26.75% |
| QQQ240628P00355000 | 2023-12-26 11:32AM EDT | 355.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 2 | 721 | 12.50% |
| QQQ240628P00355780 | 2024-04-23 3:37PM EDT | 355.78 | 0.73 | 0.66 | 0.75 | -0.24 | -24.74% | 4 | 170 | 26.78% |
| QQQ240628P00356000 | 2023-11-08 11:45AM EDT | 356.00 | 14.25 | 8.03 | 8.19 | 0.00 | - | 240 | 135 | 50.62% |
| QQQ240628P00356780 | 2024-04-25 1:43PM EDT | 356.78 | 1.04 | 0.68 | 0.74 | 0.00 | - | 20 | 29 | 26.38% |
| QQQ240628P00357000 | 2023-12-12 4:18PM EDT | 357.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| QQQ240628P00357780 | 2024-04-11 10:35AM EDT | 357.78 | 1.06 | 0.70 | 0.77 | 0.00 | - | 1 | 95 | 26.26% |
| QQQ240628P00358000 | 2023-12-21 4:42PM EDT | 358.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 12.50% |
| QQQ240628P00358780 | 2024-04-19 10:32AM EDT | 358.78 | 1.78 | 0.72 | 0.79 | 0.00 | - | 1 | 64 | 26.06% |
| QQQ240628P00359000 | 2023-12-15 3:22PM EDT | 359.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 6.25% |
| QQQ240628P00359780 | 2024-04-23 10:38AM EDT | 359.78 | 0.79 | 0.78 | 0.82 | -0.41 | -34.17% | 17 | 332 | 25.93% |
| QQQ240628P00360000 | 2024-04-26 1:32PM EDT | 360.00 | 0.77 | 0.79 | 0.82 | -0.03 | -3.75% | 2 | 419 | 25.86% |
| QQQ240628P00360780 | 2024-04-25 11:56AM EDT | 360.78 | 1.36 | 0.81 | 0.84 | 0.00 | - | 10 | 271 | 25.72% |
| QQQ240628P00361000 | 2023-12-26 11:58AM EDT | 361.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 6.25% |
| QQQ240628P00361780 | 2024-04-24 10:08AM EDT | 361.78 | 1.01 | 0.83 | 0.87 | 0.00 | - | 235 | 213 | 25.57% |
| QQQ240628P00362000 | 2023-12-12 2:29PM EDT | 362.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 6.25% |
| QQQ240628P00362780 | 2024-04-25 9:43AM EDT | 362.78 | 1.52 | 0.86 | 0.90 | 0.00 | - | 297 | 202 | 25.43% |
| QQQ240628P00363000 | 2023-12-18 4:10PM EDT | 363.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 6.25% |
| QQQ240628P00363780 | 2024-04-26 1:39PM EDT | 363.78 | 0.89 | 0.89 | 0.93 | -0.33 | -27.05% | 2 | 239 | 25.27% |
| QQQ240628P00364000 | 2023-12-26 2:23PM EDT | 364.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 6.25% |
| QQQ240628P00364780 | 2024-04-26 1:00PM EDT | 364.78 | 0.93 | 0.92 | 0.96 | -0.35 | -27.34% | 11 | 876 | 25.10% |
| QQQ240628P00365000 | 2023-12-26 2:23PM EDT | 365.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 8 | 804 | 6.25% |
| QQQ240628P00365780 | 2024-04-26 2:51PM EDT | 365.78 | 0.97 | 0.95 | 0.99 | -0.38 | -28.15% | 76 | 261 | 24.93% |
| QQQ240628P00366000 | 2023-12-20 4:38PM EDT | 366.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 6.25% |
| QQQ240628P00366780 | 2024-04-26 3:55PM EDT | 366.78 | 0.99 | 0.95 | 1.05 | -0.30 | -23.26% | 365 | 129 | 24.90% |
| QQQ240628P00367000 | 2023-12-21 1:20PM EDT | 367.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 6.25% |
| QQQ240628P00367780 | 2024-04-24 12:44PM EDT | 367.78 | 1.49 | 1.02 | 1.06 | 0.00 | - | 4 | 276 | 24.62% |
| QQQ240628P00368000 | 2023-12-19 12:10PM EDT | 368.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 6.25% |
| QQQ240628P00368780 | 2024-04-22 2:36PM EDT | 368.78 | 2.01 | 1.03 | 1.12 | 0.00 | - | 10 | 174 | 24.57% |
| QQQ240628P00369000 | 2023-12-07 12:10PM EDT | 369.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 10 | 171 | 6.25% |
| QQQ240628P00369780 | 2024-04-25 1:48PM EDT | 369.78 | 1.58 | 1.09 | 1.13 | 0.00 | - | 40 | 946 | 24.28% |
| QQQ240628P00370000 | 2024-04-26 2:35PM EDT | 370.00 | 1.12 | 1.10 | 1.14 | -0.88 | -44.00% | 16 | 1,267 | 24.26% |
| QQQ240628P00370780 | 2024-04-26 2:35PM EDT | 370.78 | 1.13 | 1.13 | 1.17 | -0.50 | -30.67% | 34 | 421 | 24.13% |
| QQQ240628P00371000 | 2023-12-18 4:08PM EDT | 371.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 6.25% |
| QQQ240628P00371780 | 2024-04-24 12:41PM EDT | 371.78 | 1.68 | 1.15 | 1.21 | 0.00 | - | 2 | 32 | 23.98% |
| QQQ240628P00372000 | 2023-12-18 4:08PM EDT | 372.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 6.25% |
| QQQ240628P00372780 | 2024-04-23 12:56PM EDT | 372.78 | 1.82 | 1.19 | 1.27 | 0.00 | - | 4 | 100 | 23.90% |
| QQQ240628P00373000 | 2023-12-21 10:30AM EDT | 373.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 6.25% |
| QQQ240628P00373780 | 2024-04-26 10:36AM EDT | 373.78 | 1.30 | 1.23 | 1.30 | -1.14 | -46.72% | 3 | 64 | 23.68% |
| QQQ240628P00374000 | 2023-12-21 2:36PM EDT | 374.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 6.25% |
| QQQ240628P00374780 | 2024-04-26 9:37AM EDT | 374.78 | 1.30 | 1.30 | 1.35 | -0.79 | -37.80% | 3 | 440 | 23.54% |
| QQQ240628P00375000 | 2023-12-26 3:41PM EDT | 375.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 6.25% |
| QQQ240628P00375780 | 2024-04-25 1:53PM EDT | 375.78 | 1.92 | 1.35 | 1.39 | 0.00 | - | 16 | 327 | 23.35% |
| QQQ240628P00376000 | 2023-12-26 3:01PM EDT | 376.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 20 | 116 | 6.25% |
| QQQ240628P00376780 | 2024-04-26 3:27PM EDT | 376.78 | 1.33 | 1.37 | 1.46 | -0.66 | -33.17% | 2 | 124 | 23.29% |
| QQQ240628P00377000 | 2023-12-07 12:58PM EDT | 377.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 6.25% |
| QQQ240628P00377780 | 2024-04-24 12:44PM EDT | 377.78 | 1.73 | 1.42 | 1.50 | -0.39 | -18.40% | 6 | 62 | 23.08% |
| QQQ240628P00378000 | 2023-12-21 1:19PM EDT | 378.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 6.25% |
| QQQ240628P00378780 | 2024-04-25 3:26PM EDT | 378.78 | 2.05 | 1.47 | 1.57 | 0.00 | - | 17 | 81 | 22.99% |
| QQQ240628P00379000 | 2023-12-21 4:28PM EDT | 379.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 6.25% |
| QQQ240628P00379780 | 2024-04-26 1:55PM EDT | 379.78 | 1.53 | 1.56 | 1.61 | -0.74 | -32.60% | 10 | 464 | 22.78% |
| QQQ240628P00380000 | 2024-04-26 3:27PM EDT | 380.00 | 1.54 | 1.57 | 1.62 | -0.03 | -1.91% | 30 | 521 | 22.74% |
| QQQ240628P00380780 | 2024-04-24 9:50AM EDT | 380.78 | 1.83 | 1.59 | 1.67 | -0.09 | -4.69% | 1 | 140 | 22.64% |
| QQQ240628P00381000 | 2023-08-08 2:15PM EDT | 381.00 | 27.89 | 26.39 | 26.62 | 0.00 | - | 1 | 5 | 70.74% |
| QQQ240628P00381780 | 2024-04-26 10:41AM EDT | 381.78 | 1.75 | 1.68 | 1.73 | -0.64 | -26.78% | 59 | 380 | 22.49% |
| QQQ240628P00382000 | 2023-12-21 1:30PM EDT | 382.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 26 | 115 | 6.25% |
| QQQ240628P00382780 | 2024-04-25 1:34PM EDT | 382.78 | 2.09 | 1.75 | 1.80 | -0.54 | -20.53% | 6 | 252 | 22.36% |
| QQQ240628P00383000 | 2023-11-30 1:18PM EDT | 383.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 6.25% |
| QQQ240628P00383780 | 2024-04-25 3:59PM EDT | 383.78 | 2.61 | 1.81 | 1.87 | 0.00 | - | 9 | 616 | 22.22% |
| QQQ240628P00384000 | 2023-12-22 12:15PM EDT | 384.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 6.25% |
| QQQ240628P00384780 | 2024-04-25 12:25PM EDT | 384.78 | 3.03 | 1.88 | 1.94 | 0.00 | - | 7 | 236 | 22.08% |
| QQQ240628P00385000 | 2023-12-22 12:15PM EDT | 385.00 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 6.25% |
| QQQ240628P00385780 | 2024-04-26 12:35PM EDT | 385.78 | 2.01 | 1.96 | 2.01 | -0.70 | -25.83% | 236 | 629 | 21.92% |
| QQQ240628P00386000 | 2023-12-14 1:08PM EDT | 386.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 6.25% |
| QQQ240628P00386780 | 2024-04-23 9:45AM EDT | 386.78 | 3.46 | 2.03 | 2.09 | 0.00 | - | 66 | 251 | 21.79% |
| QQQ240628P00387000 | 2023-12-22 4:01PM EDT | 387.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 6.25% |
| QQQ240628P00387780 | 2024-04-25 3:29PM EDT | 387.78 | 2.54 | 2.09 | 2.16 | -0.35 | -12.11% | 3 | 167 | 21.62% |
| QQQ240628P00388000 | 2023-12-19 12:12PM EDT | 388.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 6.25% |
| QQQ240628P00388780 | 2024-04-24 2:59PM EDT | 388.78 | 2.98 | 2.17 | 2.24 | 0.00 | - | 1 | 34 | 21.47% |
| QQQ240628P00389000 | 2023-12-26 3:44PM EDT | 389.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| QQQ240628P00389780 | 2024-04-25 2:17PM EDT | 389.78 | 3.22 | 2.28 | 2.34 | 0.00 | - | 50 | 158 | 21.37% |
| QQQ240628P00390000 | 2024-04-26 1:00PM EDT | 390.00 | 2.28 | 2.30 | 2.36 | -0.31 | -11.97% | 12 | 1,264 | 21.34% |
| QQQ240628P00390780 | 2024-04-26 2:58PM EDT | 390.78 | 2.34 | 2.37 | 2.43 | -1.06 | -31.18% | 29 | 564 | 21.23% |
| QQQ240628P00391000 | 2023-12-26 3:27PM EDT | 391.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 30 | 25 | 6.25% |
| QQQ240628P00391780 | 2024-04-25 11:11AM EDT | 391.78 | 4.34 | 2.46 | 2.53 | 0.00 | - | 1 | 296 | 21.11% |
| QQQ240628P00392000 | 2023-12-12 4:07PM EDT | 392.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 6.25% |
| QQQ240628P00392780 | 2024-04-25 11:32AM EDT | 392.78 | 2.79 | 2.56 | 2.63 | -1.67 | -37.44% | 153 | 80 | 20.98% |
| QQQ240628P00393000 | 2023-12-08 12:45PM EDT | 393.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| QQQ240628P00393780 | 2024-04-26 2:58PM EDT | 393.78 | 2.64 | 2.66 | 2.72 | -1.97 | -42.73% | 11 | 101 | 20.81% |
| QQQ240628P00394000 | 2023-12-18 3:35PM EDT | 394.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| QQQ240628P00394780 | 2024-04-24 9:41AM EDT | 394.78 | 3.25 | 2.77 | 2.84 | 0.00 | - | 1 | 832 | 20.70% |
| QQQ240628P00395000 | 2023-12-26 12:37PM EDT | 395.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 3.13% |
| QQQ240628P00395780 | 2024-04-26 12:42PM EDT | 395.78 | 2.87 | 2.88 | 2.95 | -1.34 | -31.83% | 28 | 187 | 20.57% |
| QQQ240628P00396000 | 2023-12-20 4:40PM EDT | 396.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| QQQ240628P00396780 | 2024-04-26 3:59PM EDT | 396.78 | 2.99 | 3.00 | 3.06 | -1.19 | -28.47% | 25 | 10,612 | 20.42% |
| QQQ240628P00397000 | 2023-12-18 3:21PM EDT | 397.00 | 13.64 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 3.13% |
| QQQ240628P00397780 | 2024-04-26 12:47PM EDT | 397.78 | 3.10 | 3.12 | 3.19 | -2.31 | -42.70% | 13 | 354 | 20.30% |
| QQQ240628P00398000 | 2023-12-21 4:28PM EDT | 398.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 3.13% |
| QQQ240628P00398780 | 2024-04-24 3:02PM EDT | 398.78 | 4.40 | 3.24 | 3.31 | 0.00 | - | 8 | 164 | 20.16% |
| QQQ240628P00399000 | 2023-12-22 3:33PM EDT | 399.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 3.13% |
| QQQ240628P00399780 | 2024-04-26 9:57AM EDT | 399.78 | 3.59 | 3.37 | 3.44 | -1.16 | -24.42% | 60 | 1,078 | 20.02% |
| QQQ240628P00400000 | 2024-04-26 3:46PM EDT | 400.00 | 3.35 | 3.40 | 3.49 | -0.45 | -11.84% | 263 | 2,918 | 20.04% |
| QQQ240628P00400780 | 2024-04-26 12:42PM EDT | 400.78 | 3.52 | 3.51 | 3.58 | -2.44 | -40.94% | 16 | 351 | 19.90% |
| QQQ240628P00401000 | 2023-12-13 10:41AM EDT | 401.00 | 17.51 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 3.13% |
| QQQ240628P00401780 | 2024-04-24 10:17AM EDT | 401.78 | 4.42 | 3.65 | 3.74 | 0.00 | - | 1 | 105 | 19.80% |
| QQQ240628P00402000 | 2023-12-19 4:33PM EDT | 402.00 | 15.26 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 3.13% |
| QQQ240628P00402780 | 2024-04-26 3:23PM EDT | 402.78 | 3.65 | 3.80 | 3.89 | -2.38 | -39.47% | 16 | 23 | 19.68% |
| QQQ240628P00403000 | 2023-12-21 4:43PM EDT | 403.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 3.13% |
| QQQ240628P00403780 | 2024-04-26 10:36AM EDT | 403.78 | 4.06 | 3.95 | 4.05 | -0.71 | -14.88% | 5 | 155 | 19.56% |
| QQQ240628P00404000 | 2023-12-19 4:17PM EDT | 404.00 | 15.89 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| QQQ240628P00404780 | 2024-04-26 11:11AM EDT | 404.78 | 4.10 | 4.12 | 4.20 | -0.40 | -8.89% | 9 | 422 | 19.40% |
| QQQ240628P00405000 | 2023-12-26 10:30AM EDT | 405.00 | 16.39 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 3.13% |
| QQQ240628P00405780 | 2024-04-26 12:31PM EDT | 405.78 | 4.38 | 4.28 | 4.38 | -1.76 | -28.66% | 5 | 724 | 19.30% |
| QQQ240628P00406000 | 2023-12-21 4:52PM EDT | 406.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 16 | 68 | 3.13% |
| QQQ240628P00406780 | 2024-04-26 11:48AM EDT | 406.78 | 4.46 | 4.46 | 4.54 | -2.97 | -39.97% | 1 | 188 | 19.14% |
| QQQ240628P00407000 | 2023-12-26 4:20PM EDT | 407.00 | 16.41 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 3.13% |
| QQQ240628P00409780 | 2024-04-26 1:49PM EDT | 409.78 | 4.84 | 5.02 | 5.13 | -2.31 | -32.31% | 48 | 3,333 | 18.81% |
| QQQ240628P00410000 | 2024-04-26 3:24PM EDT | 410.00 | 4.85 | 5.07 | 5.15 | -0.24 | -4.72% | 133 | 804 | 18.74% |
| QQQ240628P00414780 | 2024-04-26 3:41PM EDT | 414.78 | 6.10 | 6.12 | 6.20 | -2.97 | -32.75% | 79 | 575 | 18.12% |
| QQQ240628P00415000 | 2023-12-26 4:14PM EDT | 415.00 | 19.46 | 0.00 | 0.00 | 0.00 | - | 6 | 115 | 1.56% |
| QQQ240628P00419780 | 2024-04-26 3:02PM EDT | 419.78 | 7.28 | 7.45 | 7.55 | -2.72 | -27.20% | 52 | 752 | 17.54% |
| QQQ240628P00420000 | 2024-04-26 4:05PM EDT | 420.00 | 7.48 | 7.51 | 7.62 | -0.38 | -4.83% | 138 | 1,513 | 17.52% |
| QQQ240628P00424780 | 2024-04-26 1:37PM EDT | 424.78 | 8.93 | 9.03 | 9.14 | -3.35 | -27.28% | 119 | 1,342 | 16.92% |
| QQQ240628P00425000 | 2023-12-26 10:51AM EDT | 425.00 | 24.59 | 0.00 | 0.00 | 0.00 | - | 10 | 462 | 0.78% |
| QQQ240628P00429780 | 2024-04-26 3:12PM EDT | 429.78 | 10.64 | 10.90 | 11.05 | -1.01 | -8.67% | 119 | 401 | 16.34% |
| QQQ240628P00430000 | 2024-04-26 4:10PM EDT | 430.00 | 11.10 | 10.99 | 11.10 | -0.48 | -4.15% | 274 | 942 | 16.26% |
| QQQ240628P00434780 | 2024-04-26 3:58PM EDT | 434.78 | 12.99 | 13.10 | 13.26 | -6.94 | -34.82% | 24 | 940 | 15.71% |
| QQQ240628P00435000 | 2023-12-18 3:23PM EDT | 435.00 | 30.91 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 0.00% |
| QQQ240628P00439780 | 2024-04-26 2:05PM EDT | 439.78 | 15.40 | 15.59 | 15.83 | -3.20 | -17.20% | 4 | 728 | 15.09% |
| QQQ240628P00440000 | 2024-04-26 4:00PM EDT | 440.00 | 15.75 | 15.71 | 15.96 | -4.62 | -22.68% | 135 | 5,411 | 15.07% |
| QQQ240628P00444780 | 2024-04-26 10:44AM EDT | 444.78 | 18.87 | 18.49 | 18.80 | -0.16 | -0.84% | 3 | 634 | 14.48% |
| QQQ240628P00445000 | 2023-12-19 3:15PM EDT | 445.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 25 | 46 | 0.00% |
| QQQ240628P00449780 | 2024-04-23 10:02AM EDT | 449.78 | 28.58 | 21.76 | 22.12 | 0.00 | - | 1 | 125 | 13.80% |
| QQQ240628P00450000 | 2024-04-26 10:15AM EDT | 450.00 | 22.29 | 21.92 | 22.28 | -5.01 | -18.35% | 2 | 708 | 13.78% |
| QQQ240628P00451000 | 2024-04-12 12:05PM EDT | 451.00 | 18.68 | 22.62 | 22.98 | 0.00 | - | 1 | 163 | 13.61% |
| QQQ240628P00452000 | 2024-04-24 9:35AM EDT | 452.00 | 25.74 | 23.34 | 23.70 | 0.00 | - | 1 | 49 | 13.45% |
| QQQ240628P00453000 | 2024-04-18 2:25PM EDT | 453.00 | 30.61 | 24.07 | 24.43 | 0.00 | - | 1 | 16 | 13.28% |
| QQQ240628P00454000 | 2024-04-10 9:50AM EDT | 454.00 | 21.88 | 24.83 | 25.22 | 0.00 | - | 1 | 38 | 13.20% |
| QQQ240628P00454780 | 2024-04-18 2:22PM EDT | 454.78 | 31.71 | 25.42 | 25.83 | 0.00 | - | 1 | 32 | 13.10% |
| QQQ240628P00455000 | 2024-04-22 10:19AM EDT | 455.00 | 26.57 | 25.59 | 25.96 | -12.10 | -31.29% | 1 | 54 | 12.97% |
| QQQ240628P00456000 | 2024-04-25 11:52AM EDT | 456.00 | 36.26 | 26.37 | 26.75 | 0.00 | - | 1 | 26 | 12.82% |
| QQQ240628P00457000 | 2024-04-17 3:58PM EDT | 457.00 | 32.13 | 27.17 | 27.56 | 0.00 | - | 1 | 38 | 12.68% |
| QQQ240628P00458000 | 2024-04-25 9:37AM EDT | 458.00 | 39.55 | 27.98 | 28.38 | 0.00 | - | 20 | 21 | 12.53% |
| QQQ240628P00459000 | 2024-04-12 11:23AM EDT | 459.00 | 23.73 | 28.80 | 29.21 | 0.00 | - | 1 | 243 | 12.37% |
| QQQ240628P00459780 | 2024-04-22 9:43AM EDT | 459.78 | 43.03 | 29.45 | 29.91 | 0.00 | - | 2 | 13 | 12.37% |
| QQQ240628P00460000 | 2024-04-22 2:22PM EDT | 460.00 | 39.45 | 29.64 | 30.09 | 0.00 | - | 15 | 89 | 12.31% |
| QQQ240628P00461000 | 2024-03-26 1:12PM EDT | 461.00 | 20.85 | 31.35 | 32.50 | 0.00 | - | 40 | 0 | 16.22% |
| QQQ240628P00462000 | 2024-04-03 9:40AM EDT | 462.00 | 25.30 | 31.36 | 31.83 | 0.00 | - | 2 | 0 | 12.04% |
| QQQ240628P00463000 | 2024-04-10 12:19PM EDT | 463.00 | 27.95 | 32.24 | 32.71 | 0.00 | - | 2 | 0 | 11.87% |
| QQQ240628P00464000 | 2024-04-02 2:24PM EDT | 464.00 | 26.55 | 33.13 | 33.62 | 0.00 | - | 2 | 0 | 11.77% |
| QQQ240628P00464780 | 2024-04-15 3:06PM EDT | 464.78 | 34.64 | 33.84 | 34.34 | 0.00 | - | 16 | 0 | 11.71% |
| QQQ240628P00465000 | 2024-04-22 10:55AM EDT | 465.00 | 50.42 | 34.04 | 34.54 | 0.00 | - | 2 | 0 | 11.68% |
| QQQ240628P00466000 | 2024-03-12 9:57AM EDT | 466.00 | 30.47 | 27.99 | 28.30 | 0.00 | - | - | 1 | 0.00% |
| QQQ240628P00469000 | 2024-04-03 3:48PM EDT | 469.00 | 28.68 | 37.79 | 38.33 | 0.00 | - | 30 | 0 | 11.54% |
| QQQ240628P00469780 | 2024-03-14 10:00AM EDT | 469.78 | 33.96 | 32.25 | 32.68 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240628P00470000 | 2024-04-19 10:33AM EDT | 470.00 | 50.25 | 38.77 | 39.30 | 0.00 | - | 4 | 0 | 11.57% |
| QQQ240628P00471000 | 2024-03-13 11:05AM EDT | 471.00 | 32.59 | 32.68 | 33.08 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ240628P00472000 | 2024-04-16 1:54PM EDT | 472.00 | 41.05 | 40.75 | 41.30 | 0.00 | - | 1 | 0 | 12.04% |
| QQQ240628P00473000 | 2024-04-16 11:17AM EDT | 473.00 | 41.64 | 41.74 | 42.30 | 0.00 | - | 2 | 0 | 12.26% |
| QQQ240628P00474000 | 2024-04-17 4:02PM EDT | 474.00 | 48.01 | 42.74 | 43.30 | 0.00 | - | 120 | 0 | 12.49% |
| QQQ240628P00474780 | 2024-04-17 4:02PM EDT | 474.78 | 48.81 | 43.52 | 44.08 | 0.00 | - | 160 | 0 | 12.66% |
| QQQ240628P00475000 | 2024-04-25 3:53PM EDT | 475.00 | 44.50 | 43.74 | 44.30 | -6.55 | -12.83% | 2 | 8 | 12.72% |
| QQQ240628P00476000 | 2024-04-25 3:53PM EDT | 476.00 | 52.07 | 44.74 | 45.30 | 0.00 | - | 5 | 0 | 12.94% |
| QQQ240628P00477000 | 2024-03-28 11:41AM EDT | 477.00 | 33.23 | 45.74 | 46.30 | 0.00 | - | 2 | 0 | 13.16% |
| QQQ240628P00478000 | 2024-02-13 12:31PM EDT | 478.00 | 47.95 | 40.23 | 40.61 | 0.00 | - | - | 0 | 0.00% |
| QQQ240628P00479000 | 2024-04-11 10:15AM EDT | 479.00 | 40.40 | 47.74 | 48.30 | 0.00 | - | 2 | 0 | 13.60% |
| QQQ240628P00479780 | 2024-04-12 10:41AM EDT | 479.78 | 40.50 | 48.52 | 49.08 | 0.00 | - | 1 | 0 | 13.77% |
| QQQ240628P00480000 | 2024-04-12 10:06AM EDT | 480.00 | 39.10 | 48.74 | 49.30 | 0.00 | - | 1 | 0 | 13.82% |
| QQQ240628P00481000 | 2024-04-10 3:49PM EDT | 481.00 | 42.41 | 49.74 | 50.30 | 0.00 | - | 20 | 0 | 14.04% |
| QQQ240628P00482000 | 2024-04-10 3:49PM EDT | 482.00 | 43.09 | 50.74 | 51.30 | 0.00 | - | 20 | 0 | 14.26% |
| QQQ240628P00483000 | 2024-03-27 10:06AM EDT | 483.00 | 40.49 | 50.68 | 51.27 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628P00484000 | 2024-04-05 11:44AM EDT | 484.00 | 42.71 | 52.74 | 53.30 | 0.00 | - | 2 | 0 | 14.70% |
| QQQ240628P00484780 | 2024-03-28 11:54AM EDT | 484.78 | 39.87 | 53.52 | 54.08 | 0.00 | - | 2 | 0 | 14.86% |
| QQQ240628P00485000 | 2024-04-01 11:47AM EDT | 485.00 | 41.01 | 53.74 | 54.30 | 0.00 | - | 2 | 0 | 14.91% |
| QQQ240628P00487000 | 2024-02-26 11:48AM EDT | 487.00 | 49.06 | 44.32 | 44.77 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628P00488000 | 2024-04-02 11:15AM EDT | 488.00 | 48.52 | 56.74 | 57.30 | 0.00 | - | - | 0 | 15.55% |
| QQQ240628P00490000 | 2024-04-17 3:54PM EDT | 490.00 | 63.03 | 58.74 | 59.30 | 0.00 | - | 1 | 0 | 15.97% |
| QQQ240628P00494780 | 2024-04-17 3:54PM EDT | 494.78 | 67.83 | 63.52 | 64.08 | 0.00 | - | 1 | 0 | 16.97% |
| QQQ240628P00495000 | 2023-12-11 11:59AM EDT | 495.00 | 101.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240628P00499780 | 2023-12-04 11:33AM EDT | 499.78 | 116.71 | 100.47 | 100.84 | 0.00 | - | - | 0 | 78.42% |
| QQQ240628P00500000 | 2024-04-25 3:53PM EDT | 500.00 | 76.06 | 68.74 | 69.31 | 0.00 | - | 9 | 6 | 18.12% |
| QQQ240628P00504780 | 2024-04-25 3:53PM EDT | 504.78 | 80.86 | 73.52 | 74.08 | 0.00 | - | 6 | 0 | 18.97% |
| QQQ240628P00509780 | 2024-04-10 1:01PM EDT | 509.78 | 71.65 | 78.52 | 79.08 | 0.00 | - | - | 0 | 19.96% |
| QQQ240628P00519780 | 2024-01-31 12:14PM EDT | 519.78 | 100.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240628P00525000 | 2024-02-26 11:48AM EDT | 525.00 | 86.98 | 82.40 | 82.66 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628P00530000 | 2024-04-19 10:33AM EDT | 530.00 | 110.24 | 98.73 | 99.29 | 0.00 | - | 8 | 0 | 23.63% |
| QQQ240628P00540000 | 2024-04-19 1:02PM EDT | 540.00 | 122.69 | 108.73 | 109.29 | 0.00 | - | 6 | 0 | 25.42% |
| QQQ240628P00550000 | 2024-02-20 2:10PM EDT | 550.00 | 125.24 | 103.57 | 103.97 | 0.00 | - | - | 0 | 0.00% |
| QQQ240628P00555000 | 2024-02-07 12:22PM EDT | 555.00 | 123.28 | 115.26 | 115.72 | 0.00 | - | - | 0 | 0.00% |
| QQQ240628P00565000 | 2024-02-20 2:38PM EDT | 565.00 | 140.48 | 118.56 | 118.97 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240628P00570000 | 2024-02-16 4:00PM EDT | 570.00 | 138.43 | 135.76 | 136.89 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628P00575000 | 2024-02-16 4:00PM EDT | 575.00 | 143.45 | 140.75 | 141.88 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628P00580000 | 2024-04-08 2:10PM EDT | 580.00 | 138.94 | 148.73 | 149.28 | 0.00 | - | 2 | 0 | 31.93% |
| QQQ240628P00585000 | 2024-03-26 12:14PM EDT | 585.00 | 138.65 | 153.00 | 157.85 | 0.00 | - | 2 | 0 | 52.06% |
| QQQ240628P00605000 | 2024-03-18 3:24PM EDT | 605.00 | 166.09 | 178.65 | 179.31 | 0.00 | - | 3 | 0 | 59.78% |
| QQQ240628P00615000 | 2024-04-10 1:01PM EDT | 615.00 | 176.86 | 183.72 | 184.28 | 0.00 | - | 1 | 0 | 37.21% |
