Deutsche Märkte schließen in 1 Stunde 42 Minute
DAX
18.077,21 -100,41 (-0,55%) Euro Stoxx 50
4.898,73 -37,24 (-0,75%) Dow Jones 30
38.953,42 -158,74 (-0,41%) Gold
2.309,50 -21,30 (-0,91%) EUR/USD
1,0678 -0,0038 (-0,35%) Bitcoin EUR
57.834,61 +433,70 (+0,76%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:48AM EDT. Markt geöffnet.
Callsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705C00260000 | 2024-06-14 2:46PM EDT | 260.00 | 218.70 | 219.08 | 219.79 | 0.00 | - | 1 | 0 | 137.89% |
| QQQ240705C00270000 | 2024-06-20 4:01PM EDT | 270.00 | 211.32 | 208.85 | 209.50 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240705C00280000 | 2024-06-03 10:00AM EDT | 280.00 | 175.11 | 199.14 | 199.80 | 0.00 | - | 1 | 0 | 123.63% |
| QQQ240705C00285000 | 2024-06-24 9:51AM EDT | 285.00 | 193.00 | 194.18 | 194.69 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240705C00300000 | 2024-06-21 1:35PM EDT | 300.00 | 179.58 | 179.19 | 179.87 | 0.00 | - | 3 | 0 | 115.82% |
| QQQ240705C00320000 | 2024-06-14 12:04PM EDT | 320.00 | 157.88 | 159.12 | 159.83 | 0.00 | - | - | 2 | 98.05% |
| QQQ240705C00325000 | 2024-06-21 12:24PM EDT | 325.00 | 156.94 | 154.27 | 154.90 | 0.00 | - | 1 | 0 | 99.61% |
| QQQ240705C00330000 | 2024-05-31 1:56PM EDT | 330.00 | 116.76 | 149.29 | 149.91 | 0.00 | - | 3 | 0 | 96.68% |
| QQQ240705C00345000 | 2024-06-21 10:22AM EDT | 345.00 | 135.28 | 134.03 | 134.63 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240705C00350000 | 2024-06-24 2:18PM EDT | 350.00 | 125.52 | 129.37 | 129.97 | 0.00 | - | 3 | 4 | 85.84% |
| QQQ240705C00370000 | 2024-06-17 3:44PM EDT | 370.00 | 116.42 | 109.41 | 110.01 | 0.00 | - | 2 | 2 | 50.00% |
| QQQ240705C00380000 | 2024-06-17 12:57PM EDT | 380.00 | 103.38 | 99.24 | 99.94 | 0.00 | - | 9 | 10 | 64.70% |
| QQQ240705C00385000 | 2024-06-21 3:49PM EDT | 385.00 | 95.51 | 94.30 | 94.86 | 0.00 | - | 60 | 60 | 58.20% |
| QQQ240705C00390000 | 2024-06-12 11:13AM EDT | 390.00 | 85.60 | 89.35 | 89.96 | 0.00 | - | 1 | 2 | 59.03% |
| QQQ240705C00395000 | 2024-06-21 4:01PM EDT | 395.00 | 85.58 | 84.20 | 84.71 | 0.00 | - | 2 | 19 | 38.28% |
| QQQ240705C00400000 | 2024-06-25 12:02PM EDT | 400.00 | 79.99 | 79.20 | 79.74 | -0.17 | -0.21% | 4 | 28 | 41.60% |
| QQQ240705C00405000 | 2024-06-25 11:15AM EDT | 405.00 | 74.20 | 74.43 | 75.00 | -1.72 | -2.27% | 1 | 21 | 50.68% |
| QQQ240705C00410000 | 2024-06-21 3:30PM EDT | 410.00 | 70.77 | 69.19 | 69.77 | 0.00 | - | 16 | 21 | 38.87% |
| QQQ240705C00415000 | 2024-06-21 3:27PM EDT | 415.00 | 66.06 | 64.37 | 64.94 | 0.00 | - | 7 | 30 | 42.82% |
| QQQ240705C00420000 | 2024-06-24 3:49PM EDT | 420.00 | 55.61 | 59.23 | 59.72 | 0.00 | - | 43 | 64 | 29.10% |
| QQQ240705C00425000 | 2024-06-24 12:02PM EDT | 425.00 | 53.84 | 54.34 | 54.75 | 0.00 | - | 3 | 24 | 29.69% |
| QQQ240705C00430000 | 2024-06-24 1:36PM EDT | 430.00 | 46.42 | 49.46 | 50.11 | 0.00 | - | 1 | 37 | 36.96% |
| QQQ240705C00431000 | 2024-06-21 3:26PM EDT | 431.00 | 50.06 | 48.39 | 48.99 | 0.00 | - | 6 | 5 | 34.16% |
| QQQ240705C00432000 | 2024-06-21 3:18PM EDT | 432.00 | 49.14 | 47.51 | 48.07 | 0.00 | - | 1 | 45 | 35.01% |
| QQQ240705C00433000 | 2024-06-24 11:34AM EDT | 433.00 | 45.90 | 46.33 | 46.82 | 0.00 | - | 2 | 15 | 28.66% |
| QQQ240705C00434000 | 2024-06-21 1:50PM EDT | 434.00 | 46.39 | 45.61 | 46.07 | 0.00 | - | 2 | 32 | 33.72% |
| QQQ240705C00435000 | 2024-06-25 1:40PM EDT | 435.00 | 43.58 | 44.59 | 45.00 | -3.53 | -7.49% | 1 | 47 | 31.84% |
| QQQ240705C00436000 | 2024-06-21 3:20PM EDT | 436.00 | 44.95 | 43.37 | 43.83 | 0.00 | - | 21 | 10 | 27.30% |
| QQQ240705C00437000 | 2024-06-21 2:05PM EDT | 437.00 | 43.21 | 42.55 | 43.03 | 0.00 | - | 1 | 3 | 31.13% |
| QQQ240705C00438000 | 2024-06-21 11:07AM EDT | 438.00 | 43.45 | 41.58 | 42.00 | 0.00 | - | 31 | 33 | 29.98% |
| QQQ240705C00439000 | 2024-06-21 9:30AM EDT | 439.00 | 42.15 | 40.51 | 41.01 | 0.00 | - | 3 | 33 | 29.54% |
| QQQ240705C00440000 | 2024-06-24 3:57PM EDT | 440.00 | 35.05 | 39.42 | 39.80 | 0.00 | - | 1 | 139 | 24.12% |
| QQQ240705C00441000 | 2024-06-25 1:04PM EDT | 441.00 | 36.50 | 38.36 | 38.76 | -3.70 | -9.20% | 3 | 47 | 21.97% |
| QQQ240705C00442000 | 2024-06-21 2:06PM EDT | 442.00 | 38.39 | 37.56 | 38.01 | 0.00 | - | 1 | 57 | 27.64% |
| QQQ240705C00443000 | 2024-06-21 10:57AM EDT | 443.00 | 37.91 | 36.56 | 37.13 | 0.00 | - | 1 | 120 | 28.76% |
| QQQ240705C00444000 | 2024-06-24 10:23AM EDT | 444.00 | 36.00 | 35.45 | 36.04 | 0.00 | - | 40 | 75 | 26.83% |
| QQQ240705C00445000 | 2024-06-25 1:18PM EDT | 445.00 | 33.24 | 34.56 | 35.05 | -0.76 | -2.24% | 1 | 210 | 26.34% |
| QQQ240705C00446000 | 2024-06-24 1:06PM EDT | 446.00 | 31.44 | 33.48 | 33.84 | 0.00 | - | 1 | 469 | 21.92% |
| QQQ240705C00447000 | 2024-06-21 1:04PM EDT | 447.00 | 34.19 | 32.51 | 32.93 | 0.00 | - | 10 | 541 | 23.17% |
| QQQ240705C00448000 | 2024-06-21 3:25PM EDT | 448.00 | 33.29 | 31.66 | 32.07 | 0.00 | - | 4 | 158 | 24.68% |
| QQQ240705C00449000 | 2024-06-21 1:23PM EDT | 449.00 | 31.64 | 30.60 | 31.08 | 0.00 | - | 15 | 167 | 24.15% |
| QQQ240705C00450000 | 2024-06-25 3:38PM EDT | 450.00 | 30.38 | 29.69 | 30.05 | +3.87 | +14.60% | 3 | 304 | 23.12% |
| QQQ240705C00451000 | 2024-06-21 3:24PM EDT | 451.00 | 30.50 | 28.64 | 29.12 | 0.00 | - | 11 | 174 | 23.32% |
| QQQ240705C00452000 | 2024-06-24 1:43PM EDT | 452.00 | 24.94 | 27.74 | 28.13 | 0.00 | - | 2 | 401 | 22.75% |
| QQQ240705C00453000 | 2024-06-25 1:47PM EDT | 453.00 | 26.02 | 26.66 | 27.15 | -2.16 | -7.67% | 1 | 480 | 22.32% |
| QQQ240705C00454000 | 2024-06-25 1:37PM EDT | 454.00 | 24.72 | 25.63 | 25.96 | -2.33 | -8.61% | 1 | 645 | 19.31% |
| QQQ240705C00455000 | 2024-06-25 1:47PM EDT | 455.00 | 24.19 | 24.65 | 24.99 | -2.04 | -7.78% | 1 | 1,034 | 19.09% |
| QQQ240705C00456000 | 2024-06-24 12:50PM EDT | 456.00 | 22.70 | 23.57 | 24.02 | 0.00 | - | 1 | 185 | 18.82% |
| QQQ240705C00457000 | 2024-06-25 1:37PM EDT | 457.00 | 22.04 | 22.86 | 23.26 | -0.14 | -0.63% | 12 | 1,796 | 20.61% |
| QQQ240705C00458000 | 2024-06-25 3:53PM EDT | 458.00 | 22.09 | 21.81 | 22.29 | +3.12 | +16.45% | 6 | 190 | 20.15% |
| QQQ240705C00459000 | 2024-06-24 1:43PM EDT | 459.00 | 18.34 | 20.95 | 21.34 | 0.00 | - | 13 | 2,843 | 19.84% |
| QQQ240705C00460000 | 2024-06-25 3:38PM EDT | 460.00 | 20.74 | 19.97 | 20.33 | +2.96 | +16.65% | 20 | 804 | 19.02% |
| QQQ240705C00461000 | 2024-06-25 3:42PM EDT | 461.00 | 19.70 | 19.05 | 19.47 | +3.77 | +23.67% | 28 | 565 | 19.30% |
| QQQ240705C00462000 | 2024-06-25 2:45PM EDT | 462.00 | 18.42 | 18.11 | 18.51 | +4.27 | +30.18% | 7 | 617 | 18.80% |
| QQQ240705C00463000 | 2024-06-21 3:55PM EDT | 463.00 | 18.74 | 17.07 | 17.39 | 0.00 | - | 35 | 419 | 17.21% |
| QQQ240705C00464000 | 2024-06-25 10:50AM EDT | 464.00 | 15.09 | 16.27 | 16.66 | +2.65 | +21.30% | 21 | 543 | 18.15% |
| QQQ240705C00465000 | 2024-06-25 3:38PM EDT | 465.00 | 15.91 | 15.30 | 15.42 | +4.30 | +37.04% | 12 | 831 | 15.87% |
| QQQ240705C00466000 | 2024-06-25 1:33PM EDT | 466.00 | 13.55 | 14.49 | 14.83 | +1.75 | +14.83% | 1 | 401 | 17.44% |
| QQQ240705C00467000 | 2024-06-25 2:30PM EDT | 467.00 | 14.12 | 13.70 | 13.81 | +3.93 | +38.57% | 12 | 938 | 16.48% |
| QQQ240705C00468000 | 2024-06-25 12:06PM EDT | 468.00 | 13.05 | 12.84 | 12.96 | +3.75 | +40.32% | 5 | 302 | 16.35% |
| QQQ240705C00469000 | 2024-06-25 1:48PM EDT | 469.00 | 11.52 | 12.02 | 12.14 | +2.88 | +33.33% | 10 | 241 | 16.29% |
| QQQ240705C00470000 | 2024-06-25 3:31PM EDT | 470.00 | 11.60 | 11.05 | 11.44 | +3.76 | +47.96% | 444 | 1,847 | 16.64% |
| QQQ240705C00471000 | 2024-06-25 1:47PM EDT | 471.00 | 9.98 | 10.26 | 10.34 | +2.69 | +36.90% | 33 | 386 | 15.24% |
| QQQ240705C00472000 | 2024-06-25 4:07PM EDT | 472.00 | 10.02 | 9.60 | 9.70 | +3.52 | +54.15% | 32 | 797 | 15.66% |
| QQQ240705C00472500 | 2024-06-24 1:39PM EDT | 472.50 | 7.62 | 9.21 | 9.51 | 0.00 | - | 19 | 257 | 16.30% |
| QQQ240705C00473000 | 2024-06-25 1:46PM EDT | 473.00 | 9.20 | 8.64 | 8.70 | +3.06 | +49.84% | 58 | 147 | 14.60% |
| QQQ240705C00474000 | 2024-06-25 3:54PM EDT | 474.00 | 8.25 | 7.95 | 8.02 | +2.69 | +48.38% | 29 | 439 | 14.67% |
| QQQ240705C00475000 | 2024-06-25 3:59PM EDT | 475.00 | 7.80 | 7.52 | 7.63 | +2.81 | +56.31% | 688 | 8,761 | 15.63% |
| QQQ240705C00476000 | 2024-06-26 9:32AM EDT | 476.00 | 6.70 | 6.77 | 6.84 | +2.34 | +53.67% | 1 | 572 | 15.09% |
| QQQ240705C00477000 | 2024-06-25 4:11PM EDT | 477.00 | 6.42 | 6.02 | 6.07 | +2.36 | +58.13% | 1,013 | 478 | 14.55% |
| QQQ240705C00477500 | 2024-06-25 3:58PM EDT | 477.50 | 6.22 | 5.81 | 5.87 | +1.95 | +45.67% | 343 | 365 | 14.83% |
| QQQ240705C00478000 | 2024-06-26 9:30AM EDT | 478.00 | 5.30 | 5.45 | 5.53 | +1.76 | +49.72% | 14 | 610 | 14.64% |
| QQQ240705C00479000 | 2024-06-26 9:31AM EDT | 479.00 | 4.88 | 4.84 | 4.88 | +1.75 | +55.91% | 2 | 468 | 14.28% |
| QQQ240705C00480000 | 2024-06-26 9:33AM EDT | 480.00 | 4.31 | 4.37 | 4.40 | -0.28 | -6.01% | 33 | 4,118 | 14.35% |
| QQQ240705C00481000 | 2024-06-26 9:30AM EDT | 481.00 | 3.72 | 3.85 | 3.87 | -0.49 | -11.64% | 1 | 907 | 14.15% |
| QQQ240705C00482000 | 2024-06-26 9:32AM EDT | 482.00 | 3.50 | 3.47 | 3.50 | -0.23 | -6.17% | 13 | 838 | 14.36% |
| QQQ240705C00482500 | 2024-06-26 9:32AM EDT | 482.50 | 3.22 | 3.22 | 3.26 | -0.28 | -7.41% | 21 | 406 | 14.23% |
| QQQ240705C00483000 | 2024-06-25 4:06PM EDT | 483.00 | 3.17 | 2.98 | 3.00 | 0.00 | - | 368 | 647 | 14.02% |
| QQQ240705C00484000 | 2024-06-26 9:31AM EDT | 484.00 | 2.60 | 2.61 | 2.64 | -0.19 | -6.81% | 3 | 762 | 14.03% |
| QQQ240705C00485000 | 2024-06-26 9:33AM EDT | 485.00 | 2.22 | 2.26 | 2.29 | -0.21 | -8.27% | 90 | 4,155 | 13.96% |
| QQQ240705C00486000 | 2024-06-25 4:11PM EDT | 486.00 | 1.93 | 1.90 | 1.93 | -0.15 | -7.21% | 24 | 1,860 | 13.73% |
| QQQ240705C00487000 | 2024-06-25 4:11PM EDT | 487.00 | 1.79 | 1.70 | 1.72 | 0.00 | - | 337 | 510 | 13.94% |
| QQQ240705C00487500 | 2024-06-25 3:43PM EDT | 487.50 | 1.62 | 1.51 | 1.54 | 0.00 | - | 74 | 265 | 13.71% |
| QQQ240705C00488000 | 2024-06-25 3:59PM EDT | 488.00 | 1.55 | 1.41 | 1.43 | 0.00 | - | 316 | 2,319 | 13.73% |
| QQQ240705C00489000 | 2024-06-25 3:51PM EDT | 489.00 | 1.21 | 1.17 | 1.19 | 0.00 | - | 501 | 2,250 | 13.59% |
| QQQ240705C00490000 | 2024-06-26 9:32AM EDT | 490.00 | 1.06 | 1.04 | 1.06 | -0.02 | -1.82% | 15 | 6,615 | 13.84% |
| QQQ240705C00491000 | 2024-06-25 3:59PM EDT | 491.00 | 0.94 | 0.86 | 0.88 | 0.00 | - | 52 | 349 | 13.75% |
| QQQ240705C00492000 | 2024-06-25 3:52PM EDT | 492.00 | 0.72 | 0.69 | 0.71 | 0.00 | - | 78 | 401 | 13.58% |
| QQQ240705C00492500 | 2024-06-25 4:07PM EDT | 492.50 | 0.70 | 0.66 | 0.69 | 0.00 | - | 10 | 329 | 13.83% |
| QQQ240705C00493000 | 2024-06-25 3:41PM EDT | 493.00 | 0.65 | 0.57 | 0.58 | 0.00 | - | 67 | 7,748 | 13.50% |
| QQQ240705C00494000 | 2024-06-25 3:58PM EDT | 494.00 | 0.52 | 0.49 | 0.51 | 0.00 | - | 295 | 1,306 | 13.72% |
| QQQ240705C00495000 | 2024-06-25 3:15PM EDT | 495.00 | 0.41 | 0.39 | 0.40 | 0.00 | - | 569 | 7,504 | 13.54% |
| QQQ240705C00496000 | 2024-06-26 9:31AM EDT | 496.00 | 0.31 | 0.33 | 0.35 | -0.05 | -13.89% | 1 | 371 | 13.75% |
| QQQ240705C00497000 | 2024-06-25 2:10PM EDT | 497.00 | 0.30 | 0.27 | 0.29 | 0.00 | - | 80 | 370 | 13.79% |
| QQQ240705C00498000 | 2024-06-25 3:28PM EDT | 498.00 | 0.26 | 0.21 | 0.23 | 0.00 | - | 30 | 761 | 13.72% |
| QQQ240705C00499000 | 2024-06-25 3:30PM EDT | 499.00 | 0.21 | 0.19 | 0.20 | 0.00 | - | 215 | 420 | 13.92% |
| QQQ240705C00500000 | 2024-06-26 9:30AM EDT | 500.00 | 0.16 | 0.15 | 0.17 | 0.00 | - | 1 | 5,918 | 14.06% |
| QQQ240705C00505000 | 2024-06-25 4:10PM EDT | 505.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 112 | 1,156 | 14.84% |
| QQQ240705C00510000 | 2024-06-25 4:09PM EDT | 510.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 138 | 2,568 | 16.16% |
| QQQ240705C00515000 | 2024-06-25 1:50PM EDT | 515.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 25 | 305 | 17.29% |
| QQQ240705C00520000 | 2024-06-25 12:08PM EDT | 520.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 58 | 363 | 19.34% |
| QQQ240705C00525000 | 2024-06-25 1:15PM EDT | 525.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 31 | 622 | 20.51% |
| QQQ240705C00530000 | 2024-06-24 1:11PM EDT | 530.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 98 | 805 | 22.27% |
| QQQ240705C00535000 | 2024-06-24 10:11AM EDT | 535.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 16 | 79 | 24.22% |
| QQQ240705C00540000 | 2024-06-21 1:59PM EDT | 540.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 85 | 116 | 26.17% |
| QQQ240705C00545000 | 2024-06-20 3:05PM EDT | 545.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 87 | 27.74% |
Putsfür5. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00285000 | 2024-05-31 1:46PM EDT | 285.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 3 | 3 | 93.75% |
| QQQ240705P00290000 | 2024-06-21 11:38AM EDT | 290.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 90 | 50.00% |
| QQQ240705P00295000 | 2024-05-29 11:41AM EDT | 295.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 8 | 87.50% |
| QQQ240705P00300000 | 2024-06-04 10:33AM EDT | 300.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 84.38% |
| QQQ240705P00305000 | 2024-06-06 1:36PM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 0 | 81.25% |
| QQQ240705P00310000 | 2024-05-28 9:56AM EDT | 310.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 100 | 100 | 78.13% |
| QQQ240705P00315000 | 2024-06-13 12:19PM EDT | 315.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 75.00% |
| QQQ240705P00320000 | 2024-06-10 3:15PM EDT | 320.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | 4 | 12 | 73.44% |
| QQQ240705P00325000 | 2024-06-20 11:43AM EDT | 325.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 50 | 251 | 70.31% |
| QQQ240705P00330000 | 2024-06-14 3:23PM EDT | 330.00 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 30 | 67.19% |
| QQQ240705P00335000 | 2024-06-14 3:21PM EDT | 335.00 | 0.04 | 0.00 | 0.02 | 0.00 | - | 20 | 116 | 68.75% |
| QQQ240705P00340000 | 2024-06-18 10:40AM EDT | 340.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 18 | 85 | 65.63% |
| QQQ240705P00345000 | 2024-06-24 11:10AM EDT | 345.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 215 | 59.38% |
| QQQ240705P00350000 | 2024-06-25 2:37PM EDT | 350.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 75 | 60.94% |
| QQQ240705P00355000 | 2024-06-20 9:30AM EDT | 355.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 28 | 58.59% |
| QQQ240705P00360000 | 2024-06-25 2:42PM EDT | 360.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 519 | 525 | 56.25% |
| QQQ240705P00365000 | 2024-06-25 3:33PM EDT | 365.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 900 | 1,270 | 50.00% |
| QQQ240705P00370000 | 2024-06-25 2:02PM EDT | 370.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 468 | 534 | 50.78% |
| QQQ240705P00375000 | 2024-06-25 2:23PM EDT | 375.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 120 | 877 | 51.56% |
| QQQ240705P00380000 | 2024-06-25 3:04PM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 40 | 862 | 25.00% |
| QQQ240705P00385000 | 2024-06-18 10:40AM EDT | 385.00 | 0.08 | 0.00 | 0.03 | 0.00 | - | 6 | 28 | 48.05% |
| QQQ240705P00390000 | 2024-06-24 3:53PM EDT | 390.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 6 | 278 | 45.70% |
| QQQ240705P00395000 | 2024-06-24 10:08AM EDT | 395.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 40 | 650 | 42.97% |
| QQQ240705P00400000 | 2024-06-25 4:04PM EDT | 400.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 5 | 756 | 41.80% |
| QQQ240705P00405000 | 2024-06-25 2:02PM EDT | 405.00 | 0.03 | 0.02 | 0.00 | 0.00 | - | 16 | 289 | 25.00% |
| QQQ240705P00410000 | 2024-06-25 11:59AM EDT | 410.00 | 0.03 | 0.03 | 0.05 | 0.00 | - | 14 | 659 | 37.50% |
| QQQ240705P00415000 | 2024-06-25 2:29PM EDT | 415.00 | 0.05 | 0.03 | 0.05 | 0.00 | - | 623 | 1,132 | 34.86% |
| QQQ240705P00420000 | 2024-06-25 4:14PM EDT | 420.00 | 0.05 | 0.04 | 0.06 | 0.00 | - | 17 | 1,060 | 33.01% |
| QQQ240705P00425000 | 2024-06-25 4:13PM EDT | 425.00 | 0.06 | 0.04 | 0.06 | 0.00 | - | 50 | 2,904 | 30.37% |
| QQQ240705P00430000 | 2024-06-25 3:36PM EDT | 430.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 613 | 3,660 | 28.32% |
| QQQ240705P00431000 | 2024-06-25 3:27PM EDT | 431.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 7 | 124 | 27.74% |
| QQQ240705P00432000 | 2024-06-25 1:50PM EDT | 432.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 3 | 80 | 27.74% |
| QQQ240705P00433000 | 2024-06-25 2:27PM EDT | 433.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 14 | 210 | 27.15% |
| QQQ240705P00434000 | 2024-06-25 2:25PM EDT | 434.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 12 | 198 | 26.66% |
| QQQ240705P00435000 | 2024-06-25 3:31PM EDT | 435.00 | 0.08 | 0.06 | 0.08 | 0.00 | - | 117 | 1,013 | 26.07% |
| QQQ240705P00436000 | 2024-06-25 4:11PM EDT | 436.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 51 | 167 | 25.98% |
| QQQ240705P00437000 | 2024-06-25 4:11PM EDT | 437.00 | 0.08 | 0.07 | 0.09 | 0.00 | - | 85 | 465 | 25.39% |
| QQQ240705P00438000 | 2024-06-25 10:39AM EDT | 438.00 | 0.11 | 0.07 | 0.09 | 0.00 | - | 20 | 601 | 24.90% |
| QQQ240705P00439000 | 2024-06-26 9:30AM EDT | 439.00 | 0.08 | 0.08 | 0.10 | -0.03 | -27.27% | 30 | 71 | 24.71% |
| QQQ240705P00440000 | 2024-06-25 4:11PM EDT | 440.00 | 0.10 | 0.08 | 0.10 | 0.00 | - | 278 | 2,635 | 24.12% |
| QQQ240705P00441000 | 2024-06-25 12:29PM EDT | 441.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 4 | 528 | 23.58% |
| QQQ240705P00442000 | 2024-06-25 1:31PM EDT | 442.00 | 0.12 | 0.09 | 0.11 | 0.00 | - | 1 | 1,540 | 23.34% |
| QQQ240705P00443000 | 2024-06-25 3:38PM EDT | 443.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 43 | 504 | 12.50% |
| QQQ240705P00444000 | 2024-06-25 3:38PM EDT | 444.00 | 0.12 | 0.10 | 0.12 | 0.00 | - | 1,092 | 7,055 | 22.56% |
| QQQ240705P00445000 | 2024-06-25 4:03PM EDT | 445.00 | 0.12 | 0.00 | 0.13 | 0.00 | - | 50 | 884 | 22.27% |
| QQQ240705P00446000 | 2024-06-25 3:47PM EDT | 446.00 | 0.13 | 0.12 | 0.14 | 0.00 | - | 49 | 666 | 21.92% |
| QQQ240705P00447000 | 2024-06-25 3:28PM EDT | 447.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 16 | 708 | 21.58% |
| QQQ240705P00448000 | 2024-06-25 3:32PM EDT | 448.00 | 0.14 | 0.14 | 0.16 | 0.00 | - | 2 | 585 | 21.24% |
| QQQ240705P00449000 | 2024-06-25 11:00AM EDT | 449.00 | 0.20 | 0.16 | 0.17 | 0.00 | - | 10 | 280 | 20.85% |
| QQQ240705P00450000 | 2024-06-25 4:03PM EDT | 450.00 | 0.17 | 0.16 | 0.18 | 0.00 | - | 96 | 5,320 | 20.46% |
| QQQ240705P00451000 | 2024-06-25 12:30PM EDT | 451.00 | 0.21 | 0.18 | 0.20 | 0.00 | - | 43 | 531 | 20.24% |
| QQQ240705P00452000 | 2024-06-25 3:50PM EDT | 452.00 | 0.19 | 0.19 | 0.21 | 0.00 | - | 169 | 1,203 | 19.80% |
| QQQ240705P00453000 | 2024-06-25 3:28PM EDT | 453.00 | 0.20 | 0.22 | 0.23 | 0.00 | - | 22 | 496 | 19.51% |
| QQQ240705P00454000 | 2024-06-25 2:17PM EDT | 454.00 | 0.26 | 0.23 | 0.25 | 0.00 | - | 1,337 | 1,626 | 19.19% |
| QQQ240705P00455000 | 2024-06-25 3:59PM EDT | 455.00 | 0.23 | 0.26 | 0.28 | 0.00 | - | 138 | 4,947 | 18.99% |
| QQQ240705P00456000 | 2024-06-25 3:54PM EDT | 456.00 | 0.28 | 0.28 | 0.30 | 0.00 | - | 268 | 491 | 18.60% |
| QQQ240705P00457000 | 2024-06-25 2:48PM EDT | 457.00 | 0.34 | 0.31 | 0.34 | 0.00 | - | 1,882 | 2,030 | 18.43% |
| QQQ240705P00458000 | 2024-06-26 9:32AM EDT | 458.00 | 0.36 | 0.36 | 0.38 | +0.03 | +9.09% | 249 | 2,497 | 18.19% |
| QQQ240705P00459000 | 2024-06-25 3:24PM EDT | 459.00 | 0.36 | 0.39 | 0.42 | 0.00 | - | 75 | 333 | 17.92% |
| QQQ240705P00460000 | 2024-06-26 9:32AM EDT | 460.00 | 0.45 | 0.45 | 0.46 | +0.04 | +9.76% | 8 | 6,161 | 17.60% |
| QQQ240705P00461000 | 2024-06-25 3:56PM EDT | 461.00 | 0.47 | 0.50 | 0.52 | 0.00 | - | 184 | 984 | 17.41% |
| QQQ240705P00462000 | 2024-06-25 4:10PM EDT | 462.00 | 0.52 | 0.55 | 0.56 | 0.00 | - | 143 | 1,022 | 17.02% |
| QQQ240705P00463000 | 2024-06-25 4:05PM EDT | 463.00 | 0.60 | 0.64 | 0.66 | 0.00 | - | 457 | 842 | 17.02% |
| QQQ240705P00464000 | 2024-06-25 4:07PM EDT | 464.00 | 0.67 | 0.70 | 0.72 | 0.00 | - | 449 | 769 | 16.66% |
| QQQ240705P00465000 | 2024-06-26 9:32AM EDT | 465.00 | 0.83 | 0.82 | 0.85 | +0.08 | +10.39% | 4 | 5,155 | 16.70% |
| QQQ240705P00466000 | 2024-06-25 3:59PM EDT | 466.00 | 0.87 | 0.94 | 0.95 | 0.00 | - | 393 | 582 | 16.47% |
| QQQ240705P00467000 | 2024-06-25 4:12PM EDT | 467.00 | 0.97 | 1.04 | 1.07 | 0.00 | - | 377 | 559 | 16.27% |
| QQQ240705P00468000 | 2024-06-26 9:32AM EDT | 468.00 | 1.21 | 1.22 | 1.26 | +0.12 | +11.01% | 11 | 1,388 | 16.36% |
| QQQ240705P00469000 | 2024-06-26 9:31AM EDT | 469.00 | 1.36 | 1.35 | 1.38 | +0.11 | +8.80% | 8 | 1,228 | 16.02% |
| QQQ240705P00470000 | 2024-06-26 9:33AM EDT | 470.00 | 1.52 | 1.51 | 1.53 | +0.09 | +6.16% | 50 | 3,754 | 15.75% |
| QQQ240705P00471000 | 2024-06-25 4:09PM EDT | 471.00 | 1.61 | 1.72 | 1.74 | 0.00 | - | 137 | 1,458 | 15.65% |
| QQQ240705P00472000 | 2024-06-26 9:31AM EDT | 472.00 | 2.02 | 1.94 | 1.97 | +0.12 | +6.32% | 4 | 673 | 15.55% |
| QQQ240705P00472500 | 2024-06-25 3:43PM EDT | 472.50 | 1.98 | 2.03 | 2.06 | 0.00 | - | 32 | 1,187 | 15.37% |
| QQQ240705P00473000 | 2024-06-25 4:05PM EDT | 473.00 | 2.22 | 2.16 | 2.19 | +0.15 | +7.81% | 2 | 1,416 | 15.31% |
| QQQ240705P00474000 | 2024-06-26 9:30AM EDT | 474.00 | 2.53 | 2.39 | 2.43 | +0.18 | +7.66% | 3 | 1,346 | 15.07% |
| QQQ240705P00475000 | 2024-06-26 9:31AM EDT | 475.00 | 2.82 | 2.74 | 2.77 | +0.22 | +8.46% | 23 | 8,679 | 15.09% |
| QQQ240705P00476000 | 2024-06-26 9:31AM EDT | 476.00 | 3.22 | 3.10 | 3.14 | +0.41 | +14.59% | 9 | 477 | 15.09% |
| QQQ240705P00477000 | 2024-06-26 9:31AM EDT | 477.00 | 3.50 | 3.43 | 3.47 | -2.55 | -42.15% | 4 | 579 | 14.88% |
| QQQ240705P00477500 | 2024-06-26 9:32AM EDT | 477.50 | 3.68 | 3.66 | 3.70 | -2.42 | -39.67% | 4 | 398 | 14.93% |
| QQQ240705P00478000 | 2024-06-26 9:31AM EDT | 478.00 | 3.95 | 3.86 | 3.89 | -2.85 | -41.91% | 18 | 1,424 | 14.84% |
| QQQ240705P00479000 | 2024-06-26 9:33AM EDT | 479.00 | 4.25 | 4.32 | 4.36 | -2.95 | -40.97% | 95 | 944 | 14.86% |
| QQQ240705P00480000 | 2024-06-26 9:30AM EDT | 480.00 | 4.92 | 4.84 | 4.89 | -3.01 | -37.96% | 50 | 1,895 | 14.95% |
| QQQ240705P00481000 | 2024-06-26 9:30AM EDT | 481.00 | 5.50 | 5.33 | 5.41 | -3.32 | -37.64% | 5 | 5,330 | 14.92% |
| QQQ240705P00482000 | 2024-06-25 3:58PM EDT | 482.00 | 5.64 | 5.79 | 5.90 | -3.31 | -36.98% | 204 | 5,262 | 14.68% |
| QQQ240705P00482500 | 2024-06-24 1:07PM EDT | 482.50 | 7.99 | 6.08 | 6.16 | -0.04 | -0.50% | 1 | 415 | 14.56% |
| QQQ240705P00483000 | 2024-06-25 3:42PM EDT | 483.00 | 6.09 | 6.50 | 6.59 | -3.71 | -37.86% | 38 | 200 | 14.98% |
| QQQ240705P00484000 | 2024-06-25 4:10PM EDT | 484.00 | 6.72 | 7.07 | 7.18 | -4.10 | -37.89% | 360 | 964 | 14.84% |
| QQQ240705P00485000 | 2024-06-25 2:27PM EDT | 485.00 | 7.69 | 7.61 | 7.75 | -3.61 | -31.95% | 77 | 689 | 14.53% |
| QQQ240705P00486000 | 2024-06-25 4:14PM EDT | 486.00 | 8.05 | 8.27 | 8.54 | -3.99 | -33.14% | 30 | 245 | 14.87% |
| QQQ240705P00487000 | 2024-06-25 3:06PM EDT | 487.00 | 9.13 | 9.05 | 9.46 | -4.38 | -32.42% | 2 | 199 | 15.61% |
| QQQ240705P00487500 | 2024-06-25 2:19PM EDT | 487.50 | 9.71 | 9.27 | 9.65 | +0.69 | +7.65% | 2 | 21 | 14.94% |
| QQQ240705P00488000 | 2024-06-25 3:58PM EDT | 488.00 | 9.65 | 9.78 | 10.13 | -4.35 | -31.07% | 52 | 183 | 15.35% |
| QQQ240705P00489000 | 2024-06-21 9:54AM EDT | 489.00 | 11.80 | 10.68 | 11.05 | 0.00 | - | 3 | 19 | 15.98% |
| QQQ240705P00490000 | 2024-06-25 12:34PM EDT | 490.00 | 12.67 | 11.34 | 11.78 | -0.93 | -6.84% | 20 | 540 | 15.76% |
| QQQ240705P00491000 | 2024-06-25 4:13PM EDT | 491.00 | 12.06 | 12.40 | 12.76 | +3.51 | +41.05% | 1 | 1 | 16.54% |
| QQQ240705P00492000 | 2024-06-24 12:41PM EDT | 492.00 | 14.85 | 13.11 | 13.58 | 0.00 | - | 20 | 12 | 16.57% |
| QQQ240705P00492500 | 2024-06-24 2:13PM EDT | 492.50 | 17.50 | 13.76 | 14.16 | 0.00 | - | 2 | 1 | 17.36% |
| QQQ240705P00493000 | 2024-06-24 2:55PM EDT | 493.00 | 17.32 | 14.24 | 14.63 | 0.00 | - | 6 | 3 | 17.63% |
| QQQ240705P00494000 | 2024-06-24 2:55PM EDT | 494.00 | 18.25 | 14.96 | 15.41 | 0.00 | - | 6 | 0 | 17.33% |
| QQQ240705P00495000 | 2024-06-25 1:14PM EDT | 495.00 | 17.60 | 16.13 | 16.49 | -0.76 | -4.14% | 2 | 18 | 18.53% |
| QQQ240705P00496000 | 2024-06-17 2:51PM EDT | 496.00 | 11.96 | 16.90 | 17.38 | 0.00 | - | - | 0 | 18.71% |
| QQQ240705P00497000 | 2024-06-17 1:33PM EDT | 497.00 | 13.76 | 17.87 | 18.37 | 0.00 | - | - | 10 | 19.41% |
| QQQ240705P00500000 | 2024-06-25 1:16PM EDT | 500.00 | 22.62 | 20.91 | 21.36 | -1.36 | -5.67% | 20 | 1 | 21.56% |
| QQQ240705P00505000 | 2024-06-21 11:57AM EDT | 505.00 | 23.69 | 25.85 | 26.34 | 0.00 | - | 10 | 0 | 24.96% |
| QQQ240705P00510000 | 2024-06-25 3:28PM EDT | 510.00 | 30.50 | 30.87 | 31.31 | -3.49 | -10.27% | 1 | 2 | 28.10% |
| QQQ240705P00515000 | 2024-06-24 3:35PM EDT | 515.00 | 39.30 | 36.04 | 36.50 | 0.00 | - | 90 | 0 | 32.75% |
| QQQ240705P00520000 | 2024-06-24 3:54PM EDT | 520.00 | 45.24 | 41.05 | 41.51 | 0.00 | - | 1,795 | 1 | 36.04% |
| QQQ240705P00525000 | 2024-06-24 3:35PM EDT | 525.00 | 48.97 | 45.84 | 46.31 | 0.00 | - | 440 | 0 | 37.48% |
| QQQ240705P00530000 | 2024-06-24 3:35PM EDT | 530.00 | 54.32 | 50.79 | 51.44 | 0.00 | - | 310 | 0 | 41.58% |
| QQQ240705P00535000 | 2024-06-24 3:35PM EDT | 535.00 | 59.32 | 56.02 | 56.47 | 0.00 | - | 70 | 0 | 44.78% |
| QQQ240705P00545000 | 2024-06-24 3:38PM EDT | 545.00 | 69.28 | 65.76 | 66.40 | 0.00 | - | 2 | 0 | 49.77% |
