Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
57.422,11 +605,67 (+1,07%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240712C00310000 | 2024-06-24 3:52PM EDT | 310.00 | 166.03 | 170.00 | 170.70 | 0.00 | - | 2 | 2 | 126.66% |
| QQQ240712C00320000 | 2024-06-24 3:59PM EDT | 320.00 | 155.41 | 160.02 | 160.73 | 0.00 | - | 3 | 3 | 119.09% |
| QQQ240712C00330000 | 2024-06-24 10:08AM EDT | 330.00 | 150.35 | 150.05 | 150.75 | 0.00 | - | 1 | 2 | 111.69% |
| QQQ240712C00350000 | 2024-06-27 11:49AM EDT | 350.00 | 130.69 | 130.10 | 130.81 | 0.00 | - | 2 | 29 | 97.39% |
| QQQ240712C00355000 | 2024-06-24 10:06AM EDT | 355.00 | 125.44 | 125.11 | 125.82 | 0.00 | - | 1 | 2 | 93.82% |
| QQQ240712C00360000 | 2024-06-24 10:08AM EDT | 360.00 | 120.47 | 120.12 | 120.82 | 0.00 | - | 2 | 7 | 90.23% |
| QQQ240712C00365000 | 2024-06-24 10:06AM EDT | 365.00 | 115.48 | 115.14 | 115.84 | 0.00 | - | 1 | 2 | 86.87% |
| QQQ240712C00370000 | 2024-06-17 3:44PM EDT | 370.00 | 116.91 | 110.15 | 110.86 | 0.00 | - | 2 | 4 | 83.42% |
| QQQ240712C00380000 | 2024-06-20 12:11PM EDT | 380.00 | 105.19 | 100.18 | 100.88 | 0.00 | - | 250 | 501 | 76.59% |
| QQQ240712C00385000 | 2024-05-31 10:30AM EDT | 385.00 | 64.34 | 95.20 | 95.90 | 0.00 | - | 1 | 1 | 73.27% |
| QQQ240712C00390000 | 2024-06-28 11:19AM EDT | 390.00 | 93.92 | 90.21 | 90.91 | +7.96 | +9.26% | 4 | 6 | 69.85% |
| QQQ240712C00395000 | 2024-06-26 3:57PM EDT | 395.00 | 87.10 | 85.23 | 85.93 | 0.00 | - | 1 | 6 | 66.55% |
| QQQ240712C00400000 | 2024-06-28 1:53PM EDT | 400.00 | 82.58 | 80.25 | 80.95 | +0.49 | +0.60% | 4 | 6 | 63.26% |
| QQQ240712C00405000 | 2024-06-28 11:57AM EDT | 405.00 | 79.41 | 75.27 | 75.96 | +3.29 | +4.32% | 13 | 39 | 59.91% |
| QQQ240712C00410000 | 2024-06-21 3:36PM EDT | 410.00 | 71.64 | 70.29 | 70.98 | 0.00 | - | 6 | 343 | 56.60% |
| QQQ240712C00415000 | 2024-06-21 4:01PM EDT | 415.00 | 66.20 | 65.31 | 66.00 | 0.00 | - | 15 | 307 | 53.30% |
| QQQ240712C00420000 | 2024-06-28 12:37PM EDT | 420.00 | 62.40 | 60.33 | 61.02 | +1.75 | +2.89% | 1 | 83 | 52.56% |
| QQQ240712C00425000 | 2024-06-24 1:51PM EDT | 425.00 | 52.06 | 55.36 | 56.05 | 0.00 | - | 4 | 61 | 49.16% |
| QQQ240712C00430000 | 2024-06-21 10:56AM EDT | 430.00 | 51.05 | 50.39 | 51.08 | 0.00 | - | 1 | 37 | 45.74% |
| QQQ240712C00432000 | 2024-06-21 3:12PM EDT | 432.00 | 49.75 | 48.40 | 49.09 | 0.00 | - | 36 | 36 | 44.35% |
| QQQ240712C00434000 | 2024-06-24 10:02AM EDT | 434.00 | 47.20 | 46.42 | 47.11 | 0.00 | - | 14 | 20 | 43.01% |
| QQQ240712C00435000 | 2024-06-27 11:35AM EDT | 435.00 | 45.75 | 45.43 | 46.11 | 0.00 | - | 2 | 28 | 42.27% |
| QQQ240712C00436000 | 2024-06-20 2:03PM EDT | 436.00 | 47.42 | 44.44 | 45.12 | 0.00 | - | 1 | 19 | 41.60% |
| QQQ240712C00437000 | 2024-06-21 11:34AM EDT | 437.00 | 43.84 | 43.44 | 44.13 | -0.80 | -1.79% | 2 | 6 | 40.93% |
| QQQ240712C00438000 | 2024-06-21 10:20AM EDT | 438.00 | 43.78 | 42.45 | 43.14 | 0.00 | - | 30 | 30 | 40.25% |
| QQQ240712C00439000 | 2024-06-24 9:55AM EDT | 439.00 | 41.21 | 41.46 | 42.15 | 0.00 | - | 3 | 14 | 39.58% |
| QQQ240712C00440000 | 2024-06-27 11:37AM EDT | 440.00 | 40.87 | 40.47 | 41.16 | 0.00 | - | 1 | 30 | 38.89% |
| QQQ240712C00441000 | 2024-06-21 1:52PM EDT | 441.00 | 40.58 | 39.48 | 40.17 | 0.00 | - | 5 | 207 | 38.20% |
| QQQ240712C00442000 | 2024-06-27 12:50PM EDT | 442.00 | 40.81 | 38.50 | 39.18 | 0.00 | - | 1 | 33 | 37.51% |
| QQQ240712C00442500 | 2024-06-11 1:07PM EDT | 442.50 | 25.95 | 38.00 | 38.68 | 0.00 | - | 2 | 4 | 37.14% |
| QQQ240712C00443000 | 2024-06-10 9:43AM EDT | 443.00 | 23.47 | 37.51 | 38.18 | 0.00 | - | 1 | 5 | 36.77% |
| QQQ240712C00444000 | 2024-06-27 12:50PM EDT | 444.00 | 38.83 | 36.52 | 37.20 | 0.00 | - | 1 | 84 | 36.13% |
| QQQ240712C00445000 | 2024-06-28 11:21AM EDT | 445.00 | 39.55 | 35.54 | 36.22 | +7.38 | +22.94% | 2 | 43 | 35.49% |
| QQQ240712C00446000 | 2024-06-28 12:31PM EDT | 446.00 | 37.58 | 34.55 | 35.23 | -3.52 | -8.56% | 2 | 260 | 34.78% |
| QQQ240712C00447000 | 2024-06-20 2:36PM EDT | 447.00 | 36.12 | 33.57 | 34.25 | 0.00 | - | 1 | 19 | 34.13% |
| QQQ240712C00447500 | 2024-06-04 12:49PM EDT | 447.50 | 13.88 | 33.08 | 33.76 | 0.00 | - | 1 | 27 | 33.80% |
| QQQ240712C00448000 | 2024-06-21 2:28PM EDT | 448.00 | 34.07 | 32.59 | 33.27 | 0.00 | - | 2 | 39 | 33.47% |
| QQQ240712C00449000 | 2024-06-21 12:15PM EDT | 449.00 | 34.25 | 31.61 | 32.28 | 0.00 | - | 1 | 85 | 32.75% |
| QQQ240712C00450000 | 2024-06-28 3:06PM EDT | 450.00 | 32.30 | 30.63 | 31.31 | -0.08 | -0.25% | 11 | 372 | 32.13% |
| QQQ240712C00451000 | 2024-06-21 11:46AM EDT | 451.00 | 31.82 | 29.66 | 30.33 | 0.00 | - | 1 | 80 | 31.46% |
| QQQ240712C00452000 | 2024-06-27 9:32AM EDT | 452.00 | 30.45 | 28.69 | 29.35 | 0.00 | - | 1 | 386 | 30.77% |
| QQQ240712C00452500 | 2024-06-26 3:55PM EDT | 452.50 | 29.67 | 28.20 | 28.87 | 0.00 | - | 1 | 155 | 30.48% |
| QQQ240712C00453000 | 2024-06-25 1:54PM EDT | 453.00 | 27.30 | 27.72 | 28.38 | 0.00 | - | 2 | 338 | 30.13% |
| QQQ240712C00454000 | 2024-06-28 12:58PM EDT | 454.00 | 28.78 | 26.75 | 27.41 | +2.81 | +10.82% | 1 | 296 | 29.48% |
| QQQ240712C00455000 | 2024-06-28 12:41PM EDT | 455.00 | 27.74 | 25.79 | 26.45 | -0.90 | -3.14% | 14 | 290 | 28.87% |
| QQQ240712C00456000 | 2024-06-26 3:35PM EDT | 456.00 | 25.55 | 24.84 | 25.49 | 0.00 | - | 1 | 229 | 28.25% |
| QQQ240712C00457000 | 2024-06-26 3:55PM EDT | 457.00 | 25.41 | 23.88 | 24.53 | 0.00 | - | 2 | 457 | 27.61% |
| QQQ240712C00457500 | 2024-06-20 12:49PM EDT | 457.50 | 26.99 | 23.41 | 24.06 | 0.00 | - | 1 | 484 | 27.33% |
| QQQ240712C00458000 | 2024-06-28 10:37AM EDT | 458.00 | 29.04 | 22.94 | 23.58 | +4.27 | +17.24% | 2 | 372 | 27.01% |
| QQQ240712C00459000 | 2024-06-28 3:32PM EDT | 459.00 | 22.01 | 22.00 | 22.64 | +2.70 | +13.98% | 11 | 193 | 26.44% |
| QQQ240712C00460000 | 2024-06-28 2:17PM EDT | 460.00 | 23.80 | 21.06 | 21.70 | +0.86 | +3.75% | 6 | 861 | 25.84% |
| QQQ240712C00461000 | 2024-06-28 3:33PM EDT | 461.00 | 19.63 | 20.14 | 20.77 | -1.50 | -7.10% | 2 | 398 | 25.28% |
| QQQ240712C00462000 | 2024-06-28 11:20AM EDT | 462.00 | 22.92 | 19.23 | 19.85 | +2.21 | +10.67% | 3 | 1,451 | 24.73% |
| QQQ240712C00462500 | 2024-06-28 12:43PM EDT | 462.50 | 20.39 | 18.77 | 19.39 | +0.98 | +5.05% | 16 | 787 | 24.46% |
| QQQ240712C00463000 | 2024-06-28 2:42PM EDT | 463.00 | 20.15 | 18.32 | 18.93 | +1.09 | +5.72% | 8 | 594 | 24.17% |
| QQQ240712C00464000 | 2024-06-28 2:42PM EDT | 464.00 | 19.27 | 17.43 | 18.03 | -0.71 | -3.55% | 15 | 335 | 23.66% |
| QQQ240712C00465000 | 2024-06-28 3:53PM EDT | 465.00 | 17.38 | 16.54 | 17.14 | -0.86 | -4.71% | 40 | 2,177 | 23.16% |
| QQQ240712C00466000 | 2024-06-28 2:42PM EDT | 466.00 | 17.43 | 15.67 | 16.26 | +0.27 | +1.57% | 4 | 2,104 | 22.67% |
| QQQ240712C00467000 | 2024-06-28 3:33PM EDT | 467.00 | 14.35 | 14.82 | 15.39 | -2.47 | -14.68% | 8 | 948 | 22.19% |
| QQQ240712C00467500 | 2024-06-26 12:49PM EDT | 467.50 | 15.02 | 14.39 | 14.96 | 0.00 | - | 2 | 110 | 21.95% |
| QQQ240712C00468000 | 2024-06-27 12:43PM EDT | 468.00 | 16.25 | 13.97 | 14.54 | 0.00 | - | 43 | 672 | 21.74% |
| QQQ240712C00469000 | 2024-06-28 11:23AM EDT | 469.00 | 16.86 | 13.14 | 13.69 | +1.47 | +9.55% | 2 | 1,058 | 21.26% |
| QQQ240712C00470000 | 2024-06-28 3:43PM EDT | 470.00 | 13.62 | 12.43 | 12.73 | -1.31 | -8.77% | 32 | 810 | 20.39% |
| QQQ240712C00471000 | 2024-06-28 12:17PM EDT | 471.00 | 13.33 | 11.64 | 11.92 | +0.06 | +0.45% | 1 | 745 | 19.97% |
| QQQ240712C00472000 | 2024-06-28 3:01PM EDT | 472.00 | 11.93 | 10.86 | 11.14 | -1.49 | -11.10% | 18 | 792 | 19.61% |
| QQQ240712C00472500 | 2024-06-28 9:43AM EDT | 472.50 | 16.35 | 10.48 | 10.75 | +4.94 | +43.30% | 5 | 775 | 19.40% |
| QQQ240712C00474000 | 2024-06-28 3:36PM EDT | 474.00 | 9.30 | 9.37 | 9.63 | -2.49 | -21.12% | 47 | 2,821 | 18.87% |
| QQQ240712C00475000 | 2024-06-28 3:50PM EDT | 475.00 | 9.57 | 8.66 | 8.92 | -1.63 | -14.55% | 240 | 6,967 | 18.56% |
| QQQ240712C00476000 | 2024-06-28 3:45PM EDT | 476.00 | 8.73 | 7.97 | 8.23 | -1.56 | -15.16% | 657 | 1,367 | 18.24% |
| QQQ240712C00477000 | 2024-06-28 3:58PM EDT | 477.00 | 7.29 | 7.30 | 7.56 | -2.25 | -23.58% | 403 | 356 | 17.92% |
| QQQ240712C00477500 | 2024-06-28 12:14PM EDT | 477.50 | 8.89 | 7.01 | 7.17 | -0.44 | -4.72% | 22 | 328 | 17.59% |
| QQQ240712C00478000 | 2024-06-28 4:08PM EDT | 478.00 | 6.77 | 6.69 | 6.87 | -2.01 | -22.89% | 732 | 679 | 17.48% |
| QQQ240712C00479000 | 2024-06-28 4:11PM EDT | 479.00 | 6.17 | 6.08 | 6.26 | -2.04 | -24.85% | 246 | 377 | 17.20% |
| QQQ240712C00480000 | 2024-06-28 4:11PM EDT | 480.00 | 5.69 | 5.55 | 5.65 | -1.94 | -25.43% | 1,068 | 1,967 | 16.85% |
| QQQ240712C00481000 | 2024-06-28 4:12PM EDT | 481.00 | 5.12 | 5.01 | 5.10 | -1.35 | -20.87% | 733 | 1,009 | 16.59% |
| QQQ240712C00482000 | 2024-06-28 4:08PM EDT | 482.00 | 4.53 | 4.50 | 4.59 | -1.87 | -29.22% | 1,118 | 677 | 16.37% |
| QQQ240712C00482500 | 2024-06-28 3:57PM EDT | 482.50 | 4.00 | 4.26 | 4.35 | -1.82 | -31.27% | 133 | 546 | 16.27% |
| QQQ240712C00483000 | 2024-06-28 4:02PM EDT | 483.00 | 3.97 | 4.02 | 4.11 | -1.52 | -27.69% | 966 | 1,376 | 16.15% |
| QQQ240712C00484000 | 2024-06-28 4:12PM EDT | 484.00 | 3.71 | 3.59 | 3.67 | -1.60 | -30.13% | 729 | 781 | 15.97% |
| QQQ240712C00485000 | 2024-06-28 4:13PM EDT | 485.00 | 3.30 | 3.18 | 3.26 | -1.10 | -25.00% | 3,050 | 5,622 | 15.78% |
| QQQ240712C00486000 | 2024-06-28 4:01PM EDT | 486.00 | 2.84 | 2.80 | 2.88 | -1.42 | -33.33% | 346 | 1,069 | 15.61% |
| QQQ240712C00487000 | 2024-06-28 4:10PM EDT | 487.00 | 2.62 | 2.47 | 2.53 | -1.07 | -29.00% | 578 | 1,164 | 15.44% |
| QQQ240712C00487500 | 2024-06-28 3:39PM EDT | 487.50 | 2.85 | 2.31 | 2.37 | -0.84 | -22.76% | 105 | 552 | 15.37% |
| QQQ240712C00488000 | 2024-06-28 4:14PM EDT | 488.00 | 2.20 | 2.15 | 2.22 | -1.07 | -32.72% | 892 | 6,999 | 15.31% |
| QQQ240712C00489000 | 2024-06-28 4:01PM EDT | 489.00 | 1.91 | 1.87 | 1.94 | -0.52 | -21.40% | 204 | 512 | 15.19% |
| QQQ240712C00490000 | 2024-06-28 4:11PM EDT | 490.00 | 1.72 | 1.62 | 1.68 | -1.05 | -37.91% | 12,835 | 8,302 | 15.05% |
| QQQ240712C00491000 | 2024-06-28 4:11PM EDT | 491.00 | 1.49 | 1.39 | 1.45 | -0.76 | -33.78% | 380 | 457 | 14.93% |
| QQQ240712C00492500 | 2024-06-28 4:07PM EDT | 492.50 | 1.15 | 1.12 | 1.16 | -0.69 | -37.50% | 372 | 298 | 14.81% |
| QQQ240712C00494000 | 2024-06-28 4:11PM EDT | 494.00 | 0.93 | 0.87 | 0.91 | -0.54 | -36.73% | 282 | 364 | 14.65% |
| QQQ240712C00495000 | 2024-06-28 3:56PM EDT | 495.00 | 0.79 | 0.74 | 0.78 | -0.48 | -37.80% | 700 | 4,966 | 14.61% |
| QQQ240712C00496000 | 2024-06-28 3:05PM EDT | 496.00 | 0.84 | 0.60 | 0.66 | -0.36 | -30.00% | 381 | 184 | 14.54% |
| QQQ240712C00497000 | 2024-06-28 3:33PM EDT | 497.00 | 0.51 | 0.52 | 0.56 | -0.46 | -47.42% | 306 | 356 | 14.52% |
| QQQ240712C00498000 | 2024-06-28 3:33PM EDT | 498.00 | 0.47 | 0.44 | 0.47 | -0.37 | -44.05% | 331 | 527 | 14.45% |
| QQQ240712C00499000 | 2024-06-28 3:59PM EDT | 499.00 | 0.38 | 0.37 | 0.40 | -0.45 | -54.22% | 195 | 417 | 14.47% |
| QQQ240712C00500000 | 2024-06-28 4:03PM EDT | 500.00 | 0.33 | 0.31 | 0.34 | -0.34 | -50.75% | 12,299 | 7,632 | 14.48% |
| QQQ240712C00505000 | 2024-06-28 4:02PM EDT | 505.00 | 0.14 | 0.14 | 0.16 | -0.20 | -58.82% | 302 | 5,407 | 14.82% |
| QQQ240712C00510000 | 2024-06-28 4:07PM EDT | 510.00 | 0.08 | 0.08 | 0.09 | -0.07 | -46.67% | 310 | 2,153 | 15.63% |
| QQQ240712C00515000 | 2024-06-28 2:34PM EDT | 515.00 | 0.06 | 0.04 | 0.06 | -0.04 | -40.00% | 148 | 2,462 | 16.75% |
| QQQ240712C00520000 | 2024-06-28 4:10PM EDT | 520.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 49 | 997 | 17.77% |
| QQQ240712C00525000 | 2024-06-28 2:50PM EDT | 525.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 61 | 538 | 18.95% |
| QQQ240712C00530000 | 2024-06-27 1:32PM EDT | 530.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 411 | 19.73% |
| QQQ240712C00535000 | 2024-06-27 4:03PM EDT | 535.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 40 | 72 | 21.49% |
| QQQ240712C00545000 | 2024-06-28 2:37PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 140 | 641 | 23.05% |
Putsfür12. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240712P00250000 | 2024-06-06 12:32PM EDT | 250.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 113.28% |
| QQQ240712P00280000 | 2024-06-04 11:15AM EDT | 280.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 94.92% |
| QQQ240712P00300000 | 2024-06-20 3:21PM EDT | 300.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 33 | 77.34% |
| QQQ240712P00310000 | 2024-06-18 3:39PM EDT | 310.00 | 0.03 | 0.00 | 0.02 | 0.00 | - | 1 | 106 | 71.88% |
| QQQ240712P00320000 | 2024-06-13 11:24AM EDT | 320.00 | 0.06 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 67.19% |
| QQQ240712P00330000 | 2024-06-28 3:35PM EDT | 330.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8,036 | 62.50% |
| QQQ240712P00340000 | 2024-06-27 3:47PM EDT | 340.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 526 | 3,783 | 54.69% |
| QQQ240712P00350000 | 2024-06-28 2:38PM EDT | 350.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 266 | 4,256 | 55.08% |
| QQQ240712P00355000 | 2024-06-28 11:38AM EDT | 355.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 140 | 7,647 | 52.73% |
| QQQ240712P00360000 | 2024-06-28 11:43AM EDT | 360.00 | 0.02 | 0.01 | 0.03 | -0.10 | -83.33% | 12,462 | 43 | 51.56% |
| QQQ240712P00365000 | 2024-06-28 11:15AM EDT | 365.00 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 51 | 561 | 50.39% |
| QQQ240712P00370000 | 2024-06-28 11:39AM EDT | 370.00 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 2,738 | 264 | 50.39% |
| QQQ240712P00375000 | 2024-06-28 9:35AM EDT | 375.00 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 22 | 92 | 48.05% |
| QQQ240712P00380000 | 2024-06-28 10:56AM EDT | 380.00 | 0.02 | 0.03 | 0.04 | -0.02 | -50.00% | 1 | 213 | 45.70% |
| QQQ240712P00385000 | 2024-06-27 11:49AM EDT | 385.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 2 | 476 | 44.34% |
| QQQ240712P00390000 | 2024-06-28 12:58PM EDT | 390.00 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 10 | 601 | 41.99% |
| QQQ240712P00395000 | 2024-06-28 10:47AM EDT | 395.00 | 0.04 | 0.05 | 0.07 | -0.05 | -55.56% | 4 | 1,770 | 41.11% |
| QQQ240712P00400000 | 2024-06-28 11:41AM EDT | 400.00 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 31 | 301 | 38.09% |
| QQQ240712P00405000 | 2024-06-28 2:33PM EDT | 405.00 | 0.07 | 0.06 | 0.08 | -0.01 | -12.50% | 35 | 1,277 | 36.91% |
| QQQ240712P00410000 | 2024-06-28 2:49PM EDT | 410.00 | 0.08 | 0.07 | 0.08 | 0.00 | - | 29 | 1,157 | 34.47% |
| QQQ240712P00415000 | 2024-06-28 2:32PM EDT | 415.00 | 0.09 | 0.08 | 0.10 | -0.01 | -10.00% | 16 | 620 | 33.01% |
| QQQ240712P00420000 | 2024-06-28 2:33PM EDT | 420.00 | 0.10 | 0.09 | 0.10 | -0.01 | -9.09% | 15 | 1,112 | 30.57% |
| QQQ240712P00425000 | 2024-06-28 3:46PM EDT | 425.00 | 0.10 | 0.10 | 0.12 | -0.02 | -16.67% | 103 | 766 | 28.86% |
| QQQ240712P00430000 | 2024-06-28 1:39PM EDT | 430.00 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 12 | 971 | 27.00% |
| QQQ240712P00431000 | 2024-06-26 1:20PM EDT | 431.00 | 0.18 | 0.12 | 0.14 | 0.00 | - | 7 | 476 | 26.47% |
| QQQ240712P00432000 | 2024-06-26 12:47PM EDT | 432.00 | 0.21 | 0.12 | 0.15 | 0.00 | - | 28 | 63 | 26.27% |
| QQQ240712P00433000 | 2024-06-28 10:33AM EDT | 433.00 | 0.13 | 0.13 | 0.15 | -0.05 | -27.78% | 12 | 64 | 25.73% |
| QQQ240712P00434000 | 2024-06-24 4:07PM EDT | 434.00 | 0.35 | 0.13 | 0.16 | 0.00 | - | 6 | 150 | 25.49% |
| QQQ240712P00435000 | 2024-06-28 4:03PM EDT | 435.00 | 0.16 | 0.14 | 0.16 | -0.01 | -5.88% | 18 | 635 | 24.98% |
| QQQ240712P00436000 | 2024-06-26 4:01PM EDT | 436.00 | 0.24 | 0.15 | 0.17 | 0.00 | - | 9 | 60 | 24.71% |
| QQQ240712P00437000 | 2024-06-28 2:51PM EDT | 437.00 | 0.16 | 0.15 | 0.18 | -0.03 | -15.79% | 22 | 129 | 24.41% |
| QQQ240712P00438000 | 2024-06-27 9:41AM EDT | 438.00 | 0.15 | 0.16 | 0.18 | -0.04 | -21.05% | 1 | 301 | 23.88% |
| QQQ240712P00439000 | 2024-06-27 11:30AM EDT | 439.00 | 0.21 | 0.17 | 0.19 | 0.00 | - | 20 | 116 | 23.58% |
| QQQ240712P00440000 | 2024-06-28 4:09PM EDT | 440.00 | 0.20 | 0.18 | 0.20 | +0.01 | +5.26% | 292 | 1,163 | 23.24% |
| QQQ240712P00441000 | 2024-06-28 4:03PM EDT | 441.00 | 0.21 | 0.18 | 0.20 | -0.12 | -36.36% | 26 | 422 | 22.71% |
| QQQ240712P00442000 | 2024-06-28 2:59PM EDT | 442.00 | 0.20 | 0.19 | 0.21 | -0.02 | -9.09% | 31 | 604 | 22.36% |
| QQQ240712P00442500 | 2024-06-27 12:41PM EDT | 442.50 | 0.23 | 0.20 | 0.22 | 0.00 | - | 13 | 314 | 22.29% |
| QQQ240712P00443000 | 2024-06-28 11:32AM EDT | 443.00 | 0.17 | 0.20 | 0.22 | -0.07 | -29.17% | 27 | 291 | 22.02% |
| QQQ240712P00444000 | 2024-06-27 11:42AM EDT | 444.00 | 0.27 | 0.21 | 0.24 | 0.00 | - | 50 | 132 | 21.83% |
| QQQ240712P00445000 | 2024-06-28 4:09PM EDT | 445.00 | 0.25 | 0.23 | 0.25 | +0.02 | +8.70% | 121 | 1,601 | 21.44% |
| QQQ240712P00446000 | 2024-06-28 12:18PM EDT | 446.00 | 0.23 | 0.24 | 0.26 | -0.06 | -20.69% | 4 | 336 | 21.05% |
| QQQ240712P00447000 | 2024-06-28 12:59PM EDT | 447.00 | 0.24 | 0.25 | 0.28 | -0.09 | -27.27% | 54 | 453 | 20.78% |
| QQQ240712P00447500 | 2024-06-28 2:51PM EDT | 447.50 | 0.27 | 0.26 | 0.29 | -0.15 | -35.71% | 56 | 152 | 20.63% |
| QQQ240712P00448000 | 2024-06-28 12:00PM EDT | 448.00 | 0.23 | 0.27 | 0.29 | -0.07 | -23.33% | 5 | 219 | 20.36% |
| QQQ240712P00449000 | 2024-06-28 12:53PM EDT | 449.00 | 0.28 | 0.29 | 0.31 | -0.04 | -12.50% | 50 | 324 | 20.07% |
| QQQ240712P00450000 | 2024-06-28 4:14PM EDT | 450.00 | 0.33 | 0.31 | 0.33 | +0.02 | +6.45% | 323 | 2,934 | 19.75% |
| QQQ240712P00451000 | 2024-06-28 4:14PM EDT | 451.00 | 0.35 | 0.33 | 0.35 | -0.06 | -14.63% | 11 | 307 | 19.41% |
| QQQ240712P00452000 | 2024-06-28 4:08PM EDT | 452.00 | 0.37 | 0.36 | 0.38 | -0.07 | -15.91% | 29 | 564 | 19.14% |
| QQQ240712P00452500 | 2024-06-28 1:41PM EDT | 452.50 | 0.35 | 0.37 | 0.39 | -0.07 | -16.67% | 113 | 204 | 18.97% |
| QQQ240712P00453000 | 2024-06-28 2:50PM EDT | 453.00 | 0.38 | 0.38 | 0.41 | -0.06 | -13.64% | 272 | 2,667 | 18.87% |
| QQQ240712P00454000 | 2024-06-28 2:51PM EDT | 454.00 | 0.40 | 0.41 | 0.44 | -0.11 | -21.57% | 62 | 518 | 18.56% |
| QQQ240712P00455000 | 2024-06-28 4:09PM EDT | 455.00 | 0.45 | 0.45 | 0.47 | +0.01 | +2.27% | 462 | 3,720 | 18.24% |
| QQQ240712P00456000 | 2024-06-28 4:00PM EDT | 456.00 | 0.55 | 0.49 | 0.51 | +0.01 | +1.85% | 86 | 824 | 17.97% |
| QQQ240712P00457000 | 2024-06-28 4:01PM EDT | 457.00 | 0.57 | 0.53 | 0.56 | +0.05 | +9.62% | 119 | 1,187 | 17.74% |
| QQQ240712P00457500 | 2024-06-28 1:56PM EDT | 457.50 | 0.57 | 0.55 | 0.58 | -0.01 | -1.72% | 174 | 877 | 17.58% |
| QQQ240712P00458000 | 2024-06-28 4:08PM EDT | 458.00 | 0.62 | 0.58 | 0.61 | +0.01 | +1.64% | 68 | 731 | 17.48% |
| QQQ240712P00459000 | 2024-06-28 3:30PM EDT | 459.00 | 0.58 | 0.64 | 0.66 | -0.09 | -13.43% | 127 | 478 | 17.19% |
| QQQ240712P00460000 | 2024-06-28 3:53PM EDT | 460.00 | 0.70 | 0.70 | 0.72 | -0.03 | -4.11% | 3,961 | 17,023 | 16.92% |
| QQQ240712P00461000 | 2024-06-28 4:14PM EDT | 461.00 | 0.77 | 0.77 | 0.79 | +0.05 | +6.94% | 236 | 905 | 16.69% |
| QQQ240712P00462000 | 2024-06-28 4:11PM EDT | 462.00 | 0.85 | 0.84 | 0.87 | -0.02 | -2.30% | 688 | 623 | 16.46% |
| QQQ240712P00462500 | 2024-06-28 2:22PM EDT | 462.50 | 0.83 | 0.89 | 0.91 | -0.18 | -17.82% | 105 | 487 | 16.33% |
| QQQ240712P00463000 | 2024-06-28 3:54PM EDT | 463.00 | 0.91 | 0.93 | 0.96 | -0.05 | -5.21% | 670 | 758 | 16.25% |
| QQQ240712P00464000 | 2024-06-28 2:40PM EDT | 464.00 | 0.93 | 1.03 | 1.06 | -0.13 | -12.26% | 118 | 1,021 | 16.03% |
| QQQ240712P00465000 | 2024-06-28 4:11PM EDT | 465.00 | 1.14 | 1.13 | 1.17 | +0.10 | +9.62% | 2,481 | 9,125 | 15.82% |
| QQQ240712P00466000 | 2024-06-28 4:03PM EDT | 466.00 | 1.33 | 1.25 | 1.29 | +0.07 | +5.56% | 326 | 563 | 15.59% |
| QQQ240712P00467000 | 2024-06-28 4:12PM EDT | 467.00 | 1.39 | 1.39 | 1.43 | 0.00 | - | 583 | 1,119 | 15.41% |
| QQQ240712P00467500 | 2024-06-28 3:26PM EDT | 467.50 | 1.36 | 1.46 | 1.50 | -0.06 | -4.23% | 140 | 193 | 15.28% |
| QQQ240712P00468000 | 2024-06-28 4:09PM EDT | 468.00 | 1.55 | 1.53 | 1.57 | +0.02 | +1.31% | 526 | 1,286 | 15.16% |
| QQQ240712P00469000 | 2024-06-28 4:05PM EDT | 469.00 | 1.80 | 1.70 | 1.74 | +0.20 | +12.50% | 553 | 576 | 14.97% |
| QQQ240712P00470000 | 2024-06-28 4:09PM EDT | 470.00 | 1.92 | 1.88 | 1.93 | +0.21 | +12.28% | 3,881 | 4,748 | 14.78% |
| QQQ240712P00471000 | 2024-06-28 4:12PM EDT | 471.00 | 2.10 | 2.08 | 2.13 | +0.23 | +12.30% | 987 | 1,055 | 14.58% |
| QQQ240712P00472000 | 2024-06-28 4:13PM EDT | 472.00 | 2.32 | 2.29 | 2.35 | +0.10 | +4.50% | 1,519 | 885 | 14.36% |
| QQQ240712P00472500 | 2024-06-28 2:16PM EDT | 472.50 | 2.60 | 2.41 | 2.47 | +0.19 | +7.88% | 180 | 584 | 14.26% |
| QQQ240712P00474000 | 2024-06-28 4:12PM EDT | 474.00 | 2.83 | 2.79 | 2.85 | +0.09 | +3.28% | 191 | 1,247 | 13.92% |
| QQQ240712P00475000 | 2024-06-28 4:11PM EDT | 475.00 | 3.09 | 3.08 | 3.16 | +0.35 | +12.77% | 1,010 | 2,919 | 13.77% |
| QQQ240712P00476000 | 2024-06-28 4:13PM EDT | 476.00 | 3.41 | 3.38 | 3.48 | +0.45 | +15.20% | 685 | 751 | 13.57% |
| QQQ240712P00477000 | 2024-06-28 4:10PM EDT | 477.00 | 3.67 | 3.72 | 3.82 | +0.47 | +14.69% | 1,157 | 491 | 13.34% |
| QQQ240712P00477500 | 2024-06-28 4:10PM EDT | 477.50 | 3.88 | 3.90 | 4.00 | +0.20 | +5.43% | 37 | 311 | 13.23% |
| QQQ240712P00478000 | 2024-06-28 4:11PM EDT | 478.00 | 4.11 | 4.10 | 4.19 | +0.55 | +15.45% | 1,154 | 3,643 | 13.11% |
| QQQ240712P00479000 | 2024-06-28 4:06PM EDT | 479.00 | 4.71 | 4.49 | 4.58 | +0.75 | +18.94% | 686 | 457 | 12.85% |
| QQQ240712P00480000 | 2024-06-28 4:11PM EDT | 480.00 | 4.91 | 4.92 | 5.02 | +0.64 | +14.99% | 2,763 | 5,657 | 12.64% |
| QQQ240712P00481000 | 2024-06-28 4:02PM EDT | 481.00 | 5.61 | 5.38 | 5.48 | +0.94 | +20.13% | 1,216 | 495 | 12.37% |
| QQQ240712P00482000 | 2024-06-28 4:14PM EDT | 482.00 | 5.95 | 5.88 | 6.00 | +0.86 | +16.90% | 1,917 | 722 | 12.18% |
| QQQ240712P00482500 | 2024-06-28 3:31PM EDT | 482.50 | 6.21 | 6.08 | 6.26 | +0.40 | +6.88% | 261 | 207 | 12.04% |
| QQQ240712P00483000 | 2024-06-28 3:55PM EDT | 483.00 | 7.03 | 6.40 | 6.62 | +1.15 | +19.56% | 6,165 | 307 | 12.17% |
| QQQ240712P00484000 | 2024-06-28 3:55PM EDT | 484.00 | 7.58 | 6.90 | 7.21 | +0.68 | +9.86% | 5,120 | 186 | 11.96% |
| QQQ240712P00485000 | 2024-06-28 3:44PM EDT | 485.00 | 6.80 | 7.50 | 7.82 | -0.29 | -4.09% | 1,746 | 881 | 11.69% |
| QQQ240712P00486000 | 2024-06-28 3:48PM EDT | 486.00 | 7.70 | 8.14 | 8.47 | +0.22 | +2.94% | 396 | 193 | 11.41% |
| QQQ240712P00487000 | 2024-06-28 3:20PM EDT | 487.00 | 8.80 | 8.77 | 9.25 | +0.77 | +9.59% | 1,161 | 126 | 11.48% |
| QQQ240712P00487500 | 2024-06-28 12:38PM EDT | 487.50 | 8.43 | 9.12 | 9.61 | +0.26 | +3.18% | 22 | 30 | 11.35% |
| QQQ240712P00488000 | 2024-06-28 2:42PM EDT | 488.00 | 8.65 | 9.47 | 9.97 | 0.00 | - | 19 | 39 | 11.19% |
| QQQ240712P00489000 | 2024-06-28 3:49PM EDT | 489.00 | 9.71 | 10.20 | 10.73 | -1.33 | -12.05% | 49 | 5 | 10.90% |
| QQQ240712P00490000 | 2024-06-28 11:57AM EDT | 490.00 | 8.61 | 10.96 | 11.51 | -1.56 | -15.34% | 71 | 777 | 10.54% |
| QQQ240712P00491000 | 2024-06-28 2:42PM EDT | 491.00 | 10.71 | 11.76 | 12.32 | -3.57 | -25.00% | 15 | 16 | 10.08% |
| QQQ240712P00492500 | 2024-06-24 4:04PM EDT | 492.50 | 18.90 | 13.00 | 13.59 | 0.00 | - | 3 | 4 | 9.21% |
| QQQ240712P00494000 | 2024-06-28 3:54PM EDT | 494.00 | 14.40 | 14.31 | 14.93 | +0.25 | +1.77% | 7 | 5 | 7.62% |
| QQQ240712P00495000 | 2024-06-28 4:07PM EDT | 495.00 | 15.67 | 15.21 | 15.84 | +1.21 | +8.37% | 8 | 63 | 0.00% |
| QQQ240712P00497000 | 2024-06-21 9:51AM EDT | 497.00 | 19.01 | 17.08 | 17.73 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240712P00500000 | 2024-06-24 3:35PM EDT | 500.00 | 24.05 | 20.03 | 20.70 | 0.00 | - | 121 | 11 | 0.00% |
| QQQ240712P00505000 | 2024-06-20 12:36PM EDT | 505.00 | 24.40 | 25.01 | 25.69 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240712P00510000 | 2024-06-20 9:35AM EDT | 510.00 | 25.22 | 30.01 | 30.69 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240712P00515000 | 2024-06-24 3:34PM EDT | 515.00 | 38.94 | 35.01 | 35.69 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ240712P00520000 | 2024-06-27 11:10AM EDT | 520.00 | 39.05 | 40.01 | 40.69 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240712P00525000 | 2024-06-24 3:38PM EDT | 525.00 | 49.33 | 45.01 | 45.69 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240712P00530000 | 2024-06-24 3:38PM EDT | 530.00 | 54.35 | 50.01 | 50.69 | 0.00 | - | 358 | 0 | 0.00% |
| QQQ240712P00535000 | 2024-06-24 3:35PM EDT | 535.00 | 58.92 | 55.01 | 55.69 | 0.00 | - | 350 | 0 | 0.00% |
| QQQ240712P00540000 | 2024-06-24 3:38PM EDT | 540.00 | 64.25 | 60.01 | 60.69 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240712P00545000 | 2024-06-24 3:38PM EDT | 545.00 | 69.26 | 65.01 | 65.69 | 0.00 | - | 1 | 0 | 0.00% |
