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
57.396,32 +573,41 (+1,01%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240726C00270000 | 2024-06-28 3:35PM EDT | 270.00 | 210.63 | 210.55 | 211.22 | -0.72 | -0.34% | 2 | 2 | 119.09% |
| QQQ240726C00280000 | 2024-06-17 9:56AM EDT | 280.00 | 199.83 | 200.57 | 201.26 | 0.00 | - | 2 | 2 | 112.87% |
| QQQ240726C00290000 | 2024-06-14 1:39PM EDT | 290.00 | 190.00 | 190.61 | 191.32 | 0.00 | - | 1 | 1 | 107.03% |
| QQQ240726C00350000 | 2024-06-20 2:45PM EDT | 350.00 | 133.07 | 130.93 | 131.62 | 0.00 | - | - | 2 | 74.51% |
| QQQ240726C00355000 | 2024-06-20 2:38PM EDT | 355.00 | 127.98 | 125.96 | 126.65 | 0.00 | - | - | 2 | 71.97% |
| QQQ240726C00360000 | 2024-06-24 3:58PM EDT | 360.00 | 116.10 | 120.99 | 121.68 | 0.00 | - | 2 | 5 | 69.45% |
| QQQ240726C00365000 | 2024-06-24 3:58PM EDT | 365.00 | 111.12 | 116.02 | 116.71 | 0.00 | - | 2 | 15 | 66.93% |
| QQQ240726C00370000 | 2024-06-21 11:51AM EDT | 370.00 | 113.56 | 111.06 | 111.74 | 0.00 | - | 2 | 2 | 64.45% |
| QQQ240726C00375000 | 2024-06-21 11:51AM EDT | 375.00 | 108.51 | 106.09 | 106.78 | 0.00 | - | 12 | 12 | 61.99% |
| QQQ240726C00380000 | 2024-06-21 3:58PM EDT | 380.00 | 101.32 | 101.12 | 101.81 | -0.56 | -0.55% | 9 | 11 | 59.50% |
| QQQ240726C00385000 | 2024-06-21 12:50PM EDT | 385.00 | 97.30 | 96.18 | 96.84 | 0.00 | - | 6 | 8 | 57.10% |
| QQQ240726C00390000 | 2024-06-28 11:19AM EDT | 390.00 | 94.85 | 91.19 | 91.87 | +2.41 | +2.61% | 4 | 2 | 54.57% |
| QQQ240726C00395000 | 2024-06-24 2:55PM EDT | 395.00 | 83.00 | 86.23 | 86.90 | 0.00 | - | 2 | 21 | 52.11% |
| QQQ240726C00400000 | 2024-06-27 10:39AM EDT | 400.00 | 83.70 | 81.29 | 81.94 | -0.50 | -0.59% | 1 | 68 | 51.36% |
| QQQ240726C00405000 | 2024-06-21 2:00PM EDT | 405.00 | 76.65 | 76.30 | 76.98 | 0.00 | - | 4 | 5 | 48.85% |
| QQQ240726C00410000 | 2024-06-28 3:33PM EDT | 410.00 | 71.09 | 71.38 | 72.03 | -1.44 | -1.99% | 1 | 21 | 46.39% |
| QQQ240726C00415000 | 2024-06-25 2:26PM EDT | 415.00 | 68.77 | 66.42 | 67.08 | +2.50 | +3.77% | 1 | 18 | 43.91% |
| QQQ240726C00420000 | 2024-06-18 3:48PM EDT | 420.00 | 67.10 | 61.46 | 62.13 | 0.00 | - | - | 1 | 41.42% |
| QQQ240726C00425000 | 2024-06-27 4:01PM EDT | 425.00 | 59.34 | 56.53 | 57.20 | 0.00 | - | 1 | 18 | 38.98% |
| QQQ240726C00430000 | 2024-06-28 12:35PM EDT | 430.00 | 53.91 | 51.63 | 52.28 | +0.61 | +1.14% | 46 | 42 | 36.55% |
| QQQ240726C00435000 | 2024-06-27 11:29AM EDT | 435.00 | 47.67 | 46.76 | 47.37 | 0.00 | - | 3 | 32 | 34.11% |
| QQQ240726C00439000 | 2024-06-13 10:01AM EDT | 439.00 | 42.23 | 42.85 | 43.50 | 0.00 | - | 2 | 2 | 32.31% |
| QQQ240726C00440000 | 2024-06-27 10:15AM EDT | 440.00 | 45.85 | 41.91 | 42.50 | 0.00 | - | 23 | 25 | 31.75% |
| QQQ240726C00441000 | 2024-06-28 10:20AM EDT | 441.00 | 47.80 | 40.94 | 41.55 | +5.25 | +12.34% | 4 | 9 | 31.34% |
| QQQ240726C00442000 | 2024-06-25 10:36AM EDT | 442.00 | 38.76 | 39.98 | 40.62 | 0.00 | - | 5 | 17 | 30.99% |
| QQQ240726C00443000 | 2024-06-28 2:48PM EDT | 443.00 | 40.62 | 39.03 | 39.62 | +0.41 | +1.02% | 1 | 3 | 30.42% |
| QQQ240726C00444000 | 2024-06-28 10:31AM EDT | 444.00 | 44.79 | 38.07 | 38.66 | +3.27 | +7.88% | 21 | 4 | 29.98% |
| QQQ240726C00445000 | 2024-06-28 11:21AM EDT | 445.00 | 40.95 | 37.12 | 37.70 | +2.83 | +7.42% | 2 | 55 | 29.52% |
| QQQ240726C00446000 | 2024-06-28 3:31PM EDT | 446.00 | 37.06 | 36.17 | 36.75 | -0.09 | -0.24% | 1 | 138 | 29.09% |
| QQQ240726C00447000 | 2024-06-28 2:00PM EDT | 447.00 | 37.44 | 35.23 | 35.80 | -0.94 | -2.45% | 5 | 16 | 28.66% |
| QQQ240726C00448000 | 2024-06-24 3:49PM EDT | 448.00 | 30.84 | 34.29 | 34.86 | 0.00 | - | 1 | 18 | 28.25% |
| QQQ240726C00449000 | 2024-06-21 2:39PM EDT | 449.00 | 34.78 | 33.35 | 33.92 | 0.00 | - | 1 | 12 | 27.83% |
| QQQ240726C00450000 | 2024-06-28 9:36AM EDT | 450.00 | 36.64 | 32.42 | 32.99 | +2.64 | +7.76% | 32 | 184 | 27.44% |
| QQQ240726C00451000 | 2024-06-28 2:00PM EDT | 451.00 | 33.66 | 31.50 | 32.06 | -0.28 | -0.82% | 24 | 201 | 27.03% |
| QQQ240726C00452000 | 2024-06-25 2:59PM EDT | 452.00 | 30.91 | 30.58 | 31.13 | 0.00 | - | 7 | 17 | 26.62% |
| QQQ240726C00452500 | 2024-06-25 1:21PM EDT | 452.50 | 29.33 | 30.11 | 30.67 | 0.00 | - | 1 | 6 | 26.43% |
| QQQ240726C00453000 | 2024-06-27 11:36AM EDT | 453.00 | 30.16 | 29.66 | 30.25 | 0.00 | - | 1 | 7 | 26.34% |
| QQQ240726C00454000 | 2024-06-20 10:33AM EDT | 454.00 | 34.70 | 28.77 | 29.31 | 0.00 | - | 6 | 20 | 25.89% |
| QQQ240726C00455000 | 2024-06-28 9:36AM EDT | 455.00 | 30.40 | 27.86 | 28.40 | -1.24 | -3.92% | 2 | 26 | 25.50% |
| QQQ240726C00456000 | 2024-06-28 1:37PM EDT | 456.00 | 29.23 | 26.99 | 27.51 | -0.10 | -0.34% | 24 | 72 | 25.16% |
| QQQ240726C00457000 | 2024-06-21 12:05PM EDT | 457.00 | 29.43 | 26.06 | 26.64 | 0.00 | - | 5 | 9 | 24.86% |
| QQQ240726C00457500 | 2024-06-11 1:46PM EDT | 457.50 | 16.53 | 25.67 | 26.09 | 0.00 | - | 5 | 4 | 24.41% |
| QQQ240726C00458000 | 2024-06-26 9:58AM EDT | 458.00 | 26.16 | 25.18 | 25.65 | 0.00 | - | 2 | 18 | 24.24% |
| QQQ240726C00459000 | 2024-06-28 3:04PM EDT | 459.00 | 25.43 | 24.28 | 24.77 | +0.25 | +0.99% | 7 | 22 | 23.90% |
| QQQ240726C00460000 | 2024-06-28 10:15AM EDT | 460.00 | 30.50 | 23.48 | 23.99 | +4.82 | +18.77% | 2 | 191 | 23.77% |
| QQQ240726C00461000 | 2024-06-27 10:50AM EDT | 461.00 | 24.14 | 22.58 | 23.13 | 0.00 | - | 2 | 324 | 23.44% |
| QQQ240726C00462000 | 2024-06-28 11:20AM EDT | 462.00 | 25.19 | 21.73 | 22.28 | +3.90 | +18.32% | 3 | 17 | 23.12% |
| QQQ240726C00462500 | 2024-06-25 3:46PM EDT | 462.50 | 21.87 | 21.29 | 21.85 | 0.00 | - | 5 | 20 | 22.94% |
| QQQ240726C00463000 | 2024-06-27 3:07PM EDT | 463.00 | 23.08 | 20.89 | 21.43 | 0.00 | - | 3 | 50 | 22.79% |
| QQQ240726C00464000 | 2024-06-28 9:31AM EDT | 464.00 | 22.25 | 20.05 | 20.60 | -0.05 | -0.22% | 1 | 579 | 22.48% |
| QQQ240726C00465000 | 2024-06-28 1:25PM EDT | 465.00 | 19.15 | 19.41 | 19.57 | -2.11 | -9.92% | 22 | 330 | 21.71% |
| QQQ240726C00466000 | 2024-06-28 1:37PM EDT | 466.00 | 20.41 | 18.60 | 18.76 | -0.69 | -3.27% | 19 | 268 | 21.42% |
| QQQ240726C00467000 | 2024-06-28 10:47AM EDT | 467.00 | 18.18 | 17.81 | 17.96 | +0.21 | +1.17% | 4 | 165 | 21.13% |
| QQQ240726C00467500 | 2024-06-27 12:19PM EDT | 467.50 | 18.94 | 17.40 | 17.56 | 0.00 | - | 1 | 293 | 20.98% |
| QQQ240726C00468000 | 2024-06-28 4:07PM EDT | 468.00 | 16.95 | 17.01 | 17.17 | -1.58 | -8.53% | 3 | 441 | 20.84% |
| QQQ240726C00469000 | 2024-06-28 3:27PM EDT | 469.00 | 17.08 | 16.24 | 16.40 | -1.41 | -7.63% | 6 | 70 | 20.58% |
| QQQ240726C00470000 | 2024-06-28 3:49PM EDT | 470.00 | 16.37 | 15.47 | 15.64 | -0.67 | -3.93% | 12 | 263 | 20.31% |
| QQQ240726C00471000 | 2024-06-28 3:57PM EDT | 471.00 | 14.70 | 14.73 | 14.89 | -2.19 | -12.97% | 6 | 120 | 20.04% |
| QQQ240726C00472000 | 2024-06-28 1:39PM EDT | 472.00 | 14.01 | 13.99 | 14.16 | -1.51 | -9.73% | 28 | 325 | 19.79% |
| QQQ240726C00472500 | 2024-06-27 10:20AM EDT | 472.50 | 15.89 | 13.63 | 13.80 | 0.00 | - | 1 | 525 | 19.67% |
| QQQ240726C00473000 | 2024-06-28 3:57PM EDT | 473.00 | 13.26 | 13.29 | 13.44 | -0.28 | -2.07% | 5 | 495 | 19.54% |
| QQQ240726C00474000 | 2024-06-28 1:07PM EDT | 474.00 | 14.24 | 12.58 | 12.74 | -0.14 | -0.97% | 28 | 205 | 19.29% |
| QQQ240726C00475000 | 2024-06-28 2:48PM EDT | 475.00 | 12.91 | 11.89 | 12.06 | -0.61 | -4.51% | 36 | 1,299 | 19.07% |
| QQQ240726C00476000 | 2024-06-28 3:57PM EDT | 476.00 | 11.22 | 11.23 | 11.37 | -1.81 | -13.89% | 11 | 806 | 18.79% |
| QQQ240726C00477000 | 2024-06-28 3:33PM EDT | 477.00 | 10.44 | 10.60 | 10.72 | -2.16 | -17.14% | 52 | 400 | 18.56% |
| QQQ240726C00477500 | 2024-06-28 10:12AM EDT | 477.50 | 15.33 | 10.26 | 10.40 | +3.75 | +32.38% | 5 | 157 | 18.45% |
| QQQ240726C00478000 | 2024-06-28 3:38PM EDT | 478.00 | 10.21 | 9.94 | 10.08 | -1.53 | -13.03% | 60 | 449 | 18.32% |
| QQQ240726C00479000 | 2024-06-28 3:55PM EDT | 479.00 | 9.51 | 9.33 | 9.47 | -1.15 | -10.79% | 182 | 770 | 18.11% |
| QQQ240726C00480000 | 2024-06-28 4:08PM EDT | 480.00 | 8.75 | 8.78 | 8.86 | -1.99 | -18.53% | 671 | 1,776 | 17.87% |
| QQQ240726C00481000 | 2024-06-28 4:11PM EDT | 481.00 | 8.35 | 8.21 | 8.29 | -1.56 | -15.74% | 457 | 565 | 17.67% |
| QQQ240726C00482000 | 2024-06-28 4:01PM EDT | 482.00 | 7.53 | 7.66 | 7.74 | -1.83 | -19.55% | 413 | 629 | 17.48% |
| QQQ240726C00482500 | 2024-06-28 3:29PM EDT | 482.50 | 7.90 | 7.39 | 7.47 | -1.12 | -12.42% | 65 | 310 | 17.37% |
| QQQ240726C00483000 | 2024-06-28 4:01PM EDT | 483.00 | 7.03 | 7.13 | 7.21 | -1.28 | -15.40% | 180 | 310 | 17.28% |
| QQQ240726C00484000 | 2024-06-28 3:33PM EDT | 484.00 | 6.45 | 6.62 | 6.71 | -1.52 | -19.07% | 1,368 | 580 | 17.12% |
| QQQ240726C00485000 | 2024-06-28 3:52PM EDT | 485.00 | 6.66 | 6.16 | 6.23 | -1.10 | -14.18% | 564 | 1,330 | 16.95% |
| QQQ240726C00486000 | 2024-06-28 3:56PM EDT | 486.00 | 5.71 | 5.69 | 5.78 | -1.44 | -20.14% | 139 | 390 | 16.80% |
| QQQ240726C00487000 | 2024-06-28 4:04PM EDT | 487.00 | 5.26 | 5.25 | 5.34 | -1.41 | -21.14% | 269 | 671 | 16.64% |
| QQQ240726C00487500 | 2024-06-28 3:41PM EDT | 487.50 | 5.42 | 5.05 | 5.13 | -0.82 | -13.14% | 98 | 408 | 16.57% |
| QQQ240726C00488000 | 2024-06-28 4:13PM EDT | 488.00 | 4.93 | 4.90 | 4.93 | -1.12 | -18.51% | 328 | 1,554 | 16.50% |
| QQQ240726C00489000 | 2024-06-28 3:53PM EDT | 489.00 | 4.82 | 4.46 | 4.54 | -0.08 | -1.63% | 202 | 188 | 16.36% |
| QQQ240726C00490000 | 2024-06-28 4:11PM EDT | 490.00 | 4.23 | 4.09 | 4.17 | -1.03 | -19.58% | 769 | 1,518 | 16.23% |
| QQQ240726C00491000 | 2024-06-28 4:10PM EDT | 491.00 | 3.86 | 3.75 | 3.82 | -1.11 | -22.33% | 357 | 202 | 16.10% |
| QQQ240726C00492500 | 2024-06-28 3:50PM EDT | 492.50 | 3.26 | 3.28 | 3.36 | -1.17 | -26.41% | 254 | 623 | 15.96% |
| QQQ240726C00494000 | 2024-06-28 3:54PM EDT | 494.00 | 2.79 | 2.85 | 2.92 | -1.14 | -29.01% | 303 | 189 | 15.78% |
| QQQ240726C00495000 | 2024-06-28 4:13PM EDT | 495.00 | 2.68 | 2.60 | 2.66 | -0.92 | -25.56% | 1,020 | 21,443 | 15.69% |
| QQQ240726C00496000 | 2024-06-28 3:44PM EDT | 496.00 | 2.72 | 2.35 | 2.42 | -0.56 | -17.07% | 131 | 472 | 15.61% |
| QQQ240726C00497000 | 2024-06-28 4:11PM EDT | 497.00 | 2.23 | 2.14 | 2.19 | -0.63 | -22.03% | 91 | 290 | 15.52% |
| QQQ240726C00498000 | 2024-06-28 4:01PM EDT | 498.00 | 1.93 | 1.94 | 1.98 | -0.74 | -27.72% | 365 | 791 | 15.43% |
| QQQ240726C00499000 | 2024-06-28 2:28PM EDT | 499.00 | 2.15 | 1.75 | 1.79 | -0.13 | -5.70% | 354 | 321 | 15.36% |
| QQQ240726C00500000 | 2024-06-28 4:01PM EDT | 500.00 | 1.59 | 1.58 | 1.62 | -0.56 | -26.05% | 644 | 14,757 | 15.31% |
| QQQ240726C00505000 | 2024-06-28 4:14PM EDT | 505.00 | 0.95 | 0.91 | 0.95 | -0.44 | -31.65% | 2,709 | 1,834 | 15.07% |
| QQQ240726C00510000 | 2024-06-28 4:03PM EDT | 510.00 | 0.52 | 0.52 | 0.55 | -0.30 | -36.59% | 1,003 | 3,881 | 15.00% |
| QQQ240726C00515000 | 2024-06-28 3:43PM EDT | 515.00 | 0.37 | 0.30 | 0.33 | -0.08 | -17.78% | 454 | 12,414 | 15.16% |
| QQQ240726C00520000 | 2024-06-28 4:14PM EDT | 520.00 | 0.21 | 0.19 | 0.21 | -0.07 | -25.00% | 144 | 325 | 15.53% |
| QQQ240726C00525000 | 2024-06-28 4:01PM EDT | 525.00 | 0.15 | 0.12 | 0.14 | -0.04 | -21.05% | 201 | 166 | 15.99% |
| QQQ240726C00530000 | 2024-06-27 3:57PM EDT | 530.00 | 0.16 | 0.09 | 0.11 | +0.04 | +33.33% | 2 | 93 | 16.80% |
| QQQ240726C00535000 | 2024-06-28 3:12PM EDT | 535.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 73 | 87 | 17.38% |
| QQQ240726C00540000 | 2024-06-28 11:25AM EDT | 540.00 | 0.07 | 0.04 | 0.06 | -0.01 | -12.50% | 81 | 1,002 | 18.02% |
| QQQ240726C00545000 | 2024-06-27 1:35PM EDT | 545.00 | 0.06 | 0.03 | 0.05 | 0.00 | - | 1 | 397 | 18.85% |
Putsfür26. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240726P00240000 | 2024-06-11 11:18AM EDT | 240.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 1 | 88.67% |
| QQQ240726P00260000 | 2024-06-12 11:11AM EDT | 260.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | - | 3 | 79.10% |
| QQQ240726P00285000 | 2024-06-20 1:40PM EDT | 285.00 | 0.04 | 0.00 | 0.03 | 0.00 | - | - | 2 | 60.94% |
| QQQ240726P00300000 | 2024-06-28 3:14PM EDT | 300.00 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 15 | 39 | 56.64% |
| QQQ240726P00305000 | 2024-06-28 2:49PM EDT | 305.00 | 0.02 | 0.01 | 0.04 | -0.02 | -50.00% | 1 | 5 | 55.86% |
| QQQ240726P00315000 | 2024-06-28 4:12PM EDT | 315.00 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 7 | 176 | 53.13% |
| QQQ240726P00320000 | 2024-06-28 12:45PM EDT | 320.00 | 0.03 | 0.02 | 0.05 | -0.06 | -66.67% | 500 | 23 | 51.95% |
| QQQ240726P00330000 | 2024-06-25 9:41AM EDT | 330.00 | 0.08 | 0.04 | 0.06 | 0.00 | - | 188 | 219 | 50.00% |
| QQQ240726P00340000 | 2024-06-28 3:40PM EDT | 340.00 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 7,505 | 356 | 47.95% |
| QQQ240726P00345000 | 2024-06-28 3:51PM EDT | 345.00 | 0.08 | 0.07 | 0.09 | -0.07 | -46.67% | 2,500 | 1 | 47.36% |
| QQQ240726P00350000 | 2024-06-26 11:59AM EDT | 350.00 | 0.09 | 0.08 | 0.09 | 0.00 | - | 50 | 74 | 45.51% |
| QQQ240726P00355000 | 2024-06-27 9:54AM EDT | 355.00 | 0.08 | 0.08 | 0.10 | 0.00 | - | 2 | 212 | 44.14% |
| QQQ240726P00360000 | 2024-06-28 3:56PM EDT | 360.00 | 0.09 | 0.09 | 0.11 | -0.03 | -25.00% | 130 | 25 | 42.77% |
| QQQ240726P00365000 | 2024-06-28 11:44AM EDT | 365.00 | 0.10 | 0.10 | 0.12 | -0.03 | -23.08% | 3 | 52 | 41.31% |
| QQQ240726P00370000 | 2024-06-26 9:47AM EDT | 370.00 | 0.12 | 0.10 | 0.13 | 0.00 | - | 4 | 44 | 39.84% |
| QQQ240726P00375000 | 2024-06-25 10:53AM EDT | 375.00 | 0.16 | 0.11 | 0.14 | 0.00 | - | 1 | 69 | 38.38% |
| QQQ240726P00380000 | 2024-06-25 10:52AM EDT | 380.00 | 0.18 | 0.12 | 0.14 | 0.00 | - | 1 | 1,102 | 36.52% |
| QQQ240726P00385000 | 2024-06-07 9:33AM EDT | 385.00 | 0.42 | 0.13 | 0.16 | 0.00 | - | 2 | 2 | 35.25% |
| QQQ240726P00390000 | 2024-06-25 11:49AM EDT | 390.00 | 0.20 | 0.14 | 0.17 | 0.00 | - | 10 | 13 | 33.69% |
| QQQ240726P00395000 | 2024-06-28 9:45AM EDT | 395.00 | 0.15 | 0.16 | 0.18 | -0.02 | -11.76% | 2 | 16 | 32.13% |
| QQQ240726P00400000 | 2024-06-28 10:27AM EDT | 400.00 | 0.16 | 0.17 | 0.19 | -0.03 | -15.79% | 2 | 3,289 | 30.52% |
| QQQ240726P00405000 | 2024-06-28 4:05PM EDT | 405.00 | 0.20 | 0.19 | 0.21 | -0.01 | -4.76% | 15 | 697 | 29.08% |
| QQQ240726P00410000 | 2024-06-27 10:05AM EDT | 410.00 | 0.25 | 0.21 | 0.24 | 0.00 | - | 8 | 875 | 27.78% |
| QQQ240726P00415000 | 2024-06-28 1:26PM EDT | 415.00 | 0.22 | 0.24 | 0.27 | -0.05 | -18.52% | 277 | 947 | 26.37% |
| QQQ240726P00420000 | 2024-06-28 1:04PM EDT | 420.00 | 0.26 | 0.28 | 0.30 | -0.04 | -13.33% | 25 | 5,382 | 24.90% |
| QQQ240726P00425000 | 2024-06-28 3:20PM EDT | 425.00 | 0.33 | 0.33 | 0.35 | -0.04 | -10.81% | 189 | 1,620 | 23.61% |
| QQQ240726P00430000 | 2024-06-28 4:00PM EDT | 430.00 | 0.44 | 0.39 | 0.41 | +0.03 | +7.32% | 16,126 | 12,047 | 22.30% |
| QQQ240726P00435000 | 2024-06-28 3:59PM EDT | 435.00 | 0.50 | 0.48 | 0.51 | -0.01 | -1.96% | 261 | 10,598 | 21.19% |
| QQQ240726P00439000 | 2024-06-28 10:54AM EDT | 439.00 | 0.49 | 0.57 | 0.60 | -0.11 | -18.33% | 207 | 128 | 20.22% |
| QQQ240726P00440000 | 2024-06-28 3:44PM EDT | 440.00 | 0.58 | 0.61 | 0.63 | -0.06 | -9.38% | 176 | 5,063 | 20.01% |
| QQQ240726P00441000 | 2024-06-28 1:23PM EDT | 441.00 | 0.56 | 0.64 | 0.67 | -0.09 | -13.85% | 116 | 106 | 19.85% |
| QQQ240726P00442000 | 2024-06-28 2:16PM EDT | 442.00 | 0.60 | 0.67 | 0.70 | -0.15 | -20.00% | 46 | 189 | 19.61% |
| QQQ240726P00443000 | 2024-06-28 11:56AM EDT | 443.00 | 0.58 | 0.71 | 0.74 | -0.16 | -21.62% | 18 | 104 | 19.42% |
| QQQ240726P00444000 | 2024-06-28 3:31PM EDT | 444.00 | 0.74 | 0.76 | 0.78 | -0.03 | -3.90% | 8 | 2,234 | 19.21% |
| QQQ240726P00445000 | 2024-06-28 4:01PM EDT | 445.00 | 0.83 | 0.80 | 0.82 | 0.00 | - | 2,671 | 1,025 | 19.01% |
| QQQ240726P00446000 | 2024-06-28 4:03PM EDT | 446.00 | 0.89 | 0.84 | 0.87 | -0.07 | -7.29% | 25 | 75 | 18.82% |
| QQQ240726P00447000 | 2024-06-28 3:34PM EDT | 447.00 | 0.96 | 0.89 | 0.92 | +0.06 | +6.67% | 6 | 10,335 | 18.63% |
| QQQ240726P00448000 | 2024-06-28 12:51PM EDT | 448.00 | 0.89 | 0.95 | 0.97 | -0.13 | -12.75% | 12 | 771 | 18.42% |
| QQQ240726P00449000 | 2024-06-28 3:34PM EDT | 449.00 | 0.94 | 1.01 | 1.03 | -0.06 | -6.00% | 2,475 | 5,045 | 18.25% |
| QQQ240726P00450000 | 2024-06-28 4:07PM EDT | 450.00 | 1.11 | 1.07 | 1.09 | +0.04 | +3.74% | 5,788 | 22,414 | 18.06% |
| QQQ240726P00451000 | 2024-06-28 12:39PM EDT | 451.00 | 1.08 | 1.14 | 1.16 | -0.09 | -7.69% | 28 | 232 | 17.88% |
| QQQ240726P00452000 | 2024-06-28 3:34PM EDT | 452.00 | 1.29 | 1.21 | 1.24 | +0.04 | +3.20% | 141 | 204 | 17.74% |
| QQQ240726P00452500 | 2024-06-28 3:34PM EDT | 452.50 | 1.33 | 1.25 | 1.27 | +0.05 | +3.91% | 23 | 154 | 17.62% |
| QQQ240726P00453000 | 2024-06-28 3:56PM EDT | 453.00 | 1.28 | 1.29 | 1.32 | 0.00 | - | 72 | 146 | 17.57% |
| QQQ240726P00454000 | 2024-06-28 3:50PM EDT | 454.00 | 1.30 | 1.37 | 1.40 | -0.07 | -5.11% | 28 | 107 | 17.38% |
| QQQ240726P00455000 | 2024-06-28 3:45PM EDT | 455.00 | 1.55 | 1.46 | 1.49 | +0.13 | +9.15% | 2,346 | 13,536 | 17.21% |
| QQQ240726P00456000 | 2024-06-28 3:47PM EDT | 456.00 | 1.48 | 1.57 | 1.61 | -0.28 | -15.91% | 80 | 3,731 | 17.12% |
| QQQ240726P00457000 | 2024-06-28 3:50PM EDT | 457.00 | 1.58 | 1.66 | 1.69 | -0.09 | -5.39% | 87 | 544 | 16.87% |
| QQQ240726P00457500 | 2024-06-28 3:58PM EDT | 457.50 | 1.75 | 1.72 | 1.75 | +0.14 | +8.70% | 240 | 164 | 16.81% |
| QQQ240726P00458000 | 2024-06-28 3:08PM EDT | 458.00 | 1.65 | 1.77 | 1.80 | -0.09 | -5.17% | 36 | 342 | 16.71% |
| QQQ240726P00459000 | 2024-06-28 2:18PM EDT | 459.00 | 2.00 | 1.89 | 1.92 | +0.17 | +9.29% | 151 | 569 | 16.54% |
| QQQ240726P00460000 | 2024-06-28 4:13PM EDT | 460.00 | 2.01 | 2.02 | 2.08 | +0.16 | +8.65% | 3,114 | 11,253 | 16.47% |
| QQQ240726P00461000 | 2024-06-28 3:38PM EDT | 461.00 | 2.15 | 2.15 | 2.19 | +0.07 | +3.37% | 82 | 146 | 16.24% |
| QQQ240726P00462000 | 2024-06-28 3:39PM EDT | 462.00 | 2.27 | 2.30 | 2.34 | +0.08 | +3.65% | 163 | 6,782 | 16.08% |
| QQQ240726P00462500 | 2024-06-28 2:52PM EDT | 462.50 | 2.21 | 2.37 | 2.42 | -0.19 | -7.92% | 61 | 73 | 16.02% |
| QQQ240726P00463000 | 2024-06-28 4:01PM EDT | 463.00 | 2.55 | 2.45 | 2.50 | +0.17 | +7.14% | 241 | 251 | 15.94% |
| QQQ240726P00464000 | 2024-06-28 3:34PM EDT | 464.00 | 2.90 | 2.62 | 2.66 | +0.40 | +16.00% | 107 | 200 | 15.76% |
| QQQ240726P00465000 | 2024-06-28 4:09PM EDT | 465.00 | 2.80 | 2.79 | 2.84 | 0.00 | - | 367 | 19,249 | 15.60% |
| QQQ240726P00466000 | 2024-06-28 3:41PM EDT | 466.00 | 3.04 | 2.98 | 3.03 | -0.19 | -5.88% | 118 | 160 | 15.45% |
| QQQ240726P00467000 | 2024-06-28 3:58PM EDT | 467.00 | 3.22 | 3.18 | 3.23 | +0.06 | +1.90% | 131 | 10,473 | 15.28% |
| QQQ240726P00467500 | 2024-06-28 3:35PM EDT | 467.50 | 3.44 | 3.28 | 3.33 | +0.04 | +1.18% | 7 | 187 | 15.19% |
| QQQ240726P00468000 | 2024-06-28 3:37PM EDT | 468.00 | 3.44 | 3.39 | 3.44 | +0.40 | +13.16% | 308 | 3,461 | 15.11% |
| QQQ240726P00469000 | 2024-06-28 3:38PM EDT | 469.00 | 3.63 | 3.61 | 3.67 | +0.38 | +11.69% | 139 | 423 | 14.95% |
| QQQ240726P00470000 | 2024-06-28 4:08PM EDT | 470.00 | 3.93 | 3.85 | 3.91 | +0.48 | +13.91% | 956 | 17,071 | 14.79% |
| QQQ240726P00471000 | 2024-06-28 3:38PM EDT | 471.00 | 4.12 | 4.11 | 4.16 | +0.42 | +11.35% | 70 | 161 | 14.61% |
| QQQ240726P00472000 | 2024-06-28 4:14PM EDT | 472.00 | 4.37 | 4.38 | 4.43 | +0.29 | +7.11% | 334 | 257 | 14.44% |
| QQQ240726P00472500 | 2024-06-28 12:14PM EDT | 472.50 | 4.22 | 4.52 | 4.58 | -0.18 | -4.09% | 18 | 215 | 14.38% |
| QQQ240726P00473000 | 2024-06-28 3:58PM EDT | 473.00 | 4.73 | 4.66 | 4.72 | +0.51 | +12.09% | 154 | 362 | 14.28% |
| QQQ240726P00474000 | 2024-06-28 4:03PM EDT | 474.00 | 5.16 | 4.96 | 5.03 | +0.52 | +11.21% | 131 | 370 | 14.12% |
| QQQ240726P00475000 | 2024-06-28 4:07PM EDT | 475.00 | 5.43 | 5.28 | 5.35 | +0.72 | +15.29% | 3,370 | 2,422 | 13.95% |
| QQQ240726P00476000 | 2024-06-28 4:13PM EDT | 476.00 | 5.62 | 5.62 | 5.69 | +0.61 | +12.18% | 263 | 1,559 | 13.78% |
| QQQ240726P00477000 | 2024-06-28 4:03PM EDT | 477.00 | 6.18 | 5.97 | 6.04 | +0.47 | +8.23% | 342 | 395 | 13.58% |
| QQQ240726P00477500 | 2024-06-28 3:58PM EDT | 477.50 | 6.29 | 6.15 | 6.23 | +0.61 | +10.74% | 154 | 153 | 13.50% |
| QQQ240726P00478000 | 2024-06-28 4:14PM EDT | 478.00 | 6.32 | 6.38 | 6.42 | +0.45 | +7.67% | 898 | 403 | 13.41% |
| QQQ240726P00479000 | 2024-06-28 4:02PM EDT | 479.00 | 6.97 | 6.73 | 6.82 | +0.57 | +8.91% | 203 | 634 | 13.23% |
| QQQ240726P00480000 | 2024-06-28 4:10PM EDT | 480.00 | 7.10 | 7.15 | 7.24 | +0.75 | +11.81% | 516 | 8,718 | 13.04% |
| QQQ240726P00481000 | 2024-06-28 3:58PM EDT | 481.00 | 7.79 | 7.59 | 7.68 | +1.01 | +14.90% | 166 | 146 | 12.85% |
| QQQ240726P00482000 | 2024-06-28 4:05PM EDT | 482.00 | 8.23 | 8.05 | 8.14 | +1.13 | +15.92% | 247 | 661 | 12.65% |
| QQQ240726P00482500 | 2024-06-28 3:32PM EDT | 482.50 | 9.00 | 8.29 | 8.38 | +1.16 | +14.80% | 42 | 118 | 12.55% |
| QQQ240726P00483000 | 2024-06-28 3:57PM EDT | 483.00 | 8.70 | 8.53 | 8.63 | +0.70 | +8.75% | 94 | 240 | 12.46% |
| QQQ240726P00484000 | 2024-06-28 2:24PM EDT | 484.00 | 9.50 | 9.02 | 9.20 | +1.21 | +14.60% | 188 | 296 | 12.37% |
| QQQ240726P00485000 | 2024-06-28 4:08PM EDT | 485.00 | 9.77 | 9.54 | 9.74 | +1.25 | +14.67% | 311 | 1,043 | 12.18% |
| QQQ240726P00486000 | 2024-06-28 3:52PM EDT | 486.00 | 9.62 | 10.10 | 10.30 | +0.37 | +4.00% | 113 | 1,342 | 11.96% |
| QQQ240726P00487000 | 2024-06-28 3:02PM EDT | 487.00 | 10.15 | 10.70 | 10.89 | -0.03 | -0.29% | 95 | 100 | 11.76% |
| QQQ240726P00487500 | 2024-06-24 4:08PM EDT | 487.50 | 15.29 | 11.00 | 11.25 | 0.00 | - | 4 | 14 | 11.77% |
| QQQ240726P00488000 | 2024-06-28 10:24AM EDT | 488.00 | 7.93 | 11.31 | 11.50 | -2.59 | -24.62% | 156 | 29 | 11.52% |
| QQQ240726P00489000 | 2024-06-28 10:37AM EDT | 489.00 | 8.82 | 11.92 | 12.16 | -2.30 | -20.68% | 56 | 21 | 11.34% |
| QQQ240726P00490000 | 2024-06-28 3:58PM EDT | 490.00 | 12.80 | 12.52 | 12.98 | +1.35 | +11.79% | 1,014 | 218 | 11.49% |
| QQQ240726P00491000 | 2024-06-28 12:19PM EDT | 491.00 | 12.17 | 13.20 | 13.68 | -1.25 | -9.31% | 55 | 8 | 11.28% |
| QQQ240726P00492500 | 2024-06-28 10:41AM EDT | 492.50 | 11.10 | 14.27 | 14.75 | -2.19 | -16.48% | 4 | 16 | 10.88% |
| QQQ240726P00494000 | 2024-06-28 10:47AM EDT | 494.00 | 11.79 | 15.39 | 15.91 | -2.26 | -16.09% | 1 | 32 | 10.55% |
| QQQ240726P00495000 | 2024-06-28 10:16AM EDT | 495.00 | 11.78 | 16.16 | 16.70 | -5.18 | -30.54% | 13 | 21 | 10.27% |
| QQQ240726P00500000 | 2024-06-28 12:24PM EDT | 500.00 | 18.79 | 20.36 | 20.95 | -0.05 | -0.27% | 1 | 54 | 7.47% |
| QQQ240726P00505000 | 2024-06-28 11:01AM EDT | 505.00 | 22.00 | 25.04 | 25.67 | -3.87 | -14.96% | 2 | 6 | 0.00% |
| QQQ240726P00510000 | 2024-06-27 12:22PM EDT | 510.00 | 29.08 | 30.06 | 30.68 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240726P00515000 | 2024-06-28 1:52PM EDT | 515.00 | 33.40 | 35.06 | 35.65 | +3.18 | +10.52% | 23 | 0 | 0.00% |
| QQQ240726P00520000 | 2024-06-21 10:03AM EDT | 520.00 | 40.69 | 40.03 | 40.68 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240726P00525000 | 2024-06-24 3:34PM EDT | 525.00 | 48.95 | 45.03 | 45.68 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240726P00530000 | 2024-06-24 3:34PM EDT | 530.00 | 53.92 | 50.03 | 50.68 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ240726P00535000 | 2024-06-24 3:35PM EDT | 535.00 | 59.34 | 55.03 | 55.68 | 0.00 | - | 330 | 0 | 0.00% |
| QQQ240726P00540000 | 2024-06-20 1:03PM EDT | 540.00 | 59.00 | 60.03 | 60.68 | 0.00 | - | - | 0 | 0.00% |
| QQQ240726P00545000 | 2024-06-24 4:02PM EDT | 545.00 | 71.16 | 65.03 | 65.68 | 0.00 | - | 29 | 0 | 0.00% |
