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
57.421,66 +592,80 (+1,04%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802C00240000 | 2024-06-26 10:23AM EDT | 240.00 | 242.22 | 240.72 | 241.31 | 0.00 | - | 14 | 14 | 126.68% |
| QQQ240802C00270000 | 2024-06-14 11:05AM EDT | 270.00 | 209.05 | 210.87 | 211.48 | 0.00 | - | - | 1 | 109.20% |
| QQQ240802C00290000 | 2024-06-21 9:58AM EDT | 290.00 | 190.52 | 190.99 | 191.59 | 0.00 | - | 2 | 2 | 98.43% |
| QQQ240802C00300000 | 2024-06-21 9:57AM EDT | 300.00 | 180.58 | 181.05 | 181.65 | 0.00 | - | 2 | 1 | 93.25% |
| QQQ240802C00320000 | 2024-06-21 1:50PM EDT | 320.00 | 161.46 | 161.18 | 161.78 | 0.00 | - | 1 | 1 | 83.29% |
| QQQ240802C00380000 | 2024-06-21 1:02PM EDT | 380.00 | 102.58 | 101.63 | 102.23 | 0.00 | - | 1 | 364 | 55.41% |
| QQQ240802C00395000 | 2024-06-28 11:22AM EDT | 395.00 | 90.95 | 86.79 | 87.36 | +7.03 | +8.38% | 4 | 5 | 49.99% |
| QQQ240802C00400000 | 2024-06-18 10:15AM EDT | 400.00 | 87.97 | 81.81 | 82.40 | 0.00 | - | - | 3 | 47.69% |
| QQQ240802C00405000 | 2024-06-28 12:20PM EDT | 405.00 | 79.13 | 76.90 | 77.47 | +2.63 | +3.44% | 1 | 2 | 45.50% |
| QQQ240802C00410000 | 2024-06-27 10:04AM EDT | 410.00 | 74.69 | 71.96 | 72.52 | 0.00 | - | 1 | 13 | 43.23% |
| QQQ240802C00415000 | 2024-06-25 2:33PM EDT | 415.00 | 67.03 | 67.04 | 67.61 | 0.00 | - | 1 | 9 | 41.08% |
| QQQ240802C00420000 | 2024-06-21 3:38PM EDT | 420.00 | 63.61 | 62.13 | 62.70 | 0.00 | - | 12 | 14 | 38.90% |
| QQQ240802C00430000 | 2024-06-27 10:40AM EDT | 430.00 | 55.09 | 52.38 | 52.94 | 0.00 | - | 1 | 13 | 34.65% |
| QQQ240802C00435000 | 2024-06-28 10:50AM EDT | 435.00 | 53.34 | 47.56 | 48.11 | +6.39 | +13.61% | 2 | 256 | 32.60% |
| QQQ240802C00440000 | 2024-06-28 3:43PM EDT | 440.00 | 44.08 | 42.80 | 43.34 | +1.66 | +3.91% | 13 | 90 | 30.64% |
| QQQ240802C00445000 | 2024-06-27 10:18AM EDT | 445.00 | 41.65 | 38.08 | 38.64 | 0.00 | - | 24 | 43 | 28.77% |
| QQQ240802C00450000 | 2024-06-28 3:31PM EDT | 450.00 | 33.88 | 33.50 | 34.03 | -2.28 | -6.31% | 4 | 173 | 26.98% |
| QQQ240802C00451000 | 2024-06-24 12:46PM EDT | 451.00 | 31.60 | 32.61 | 33.11 | 0.00 | - | 15 | 17 | 26.61% |
| QQQ240802C00452000 | 2024-06-21 2:37PM EDT | 452.00 | 33.18 | 31.69 | 32.21 | 0.00 | - | 2 | 3 | 26.28% |
| QQQ240802C00453000 | 2024-06-25 12:36PM EDT | 453.00 | 30.19 | 30.80 | 31.33 | 0.00 | - | 19 | 35 | 25.98% |
| QQQ240802C00454000 | 2024-06-21 3:56PM EDT | 454.00 | 31.39 | 29.92 | 30.44 | 0.00 | - | 2 | 7 | 25.65% |
| QQQ240802C00455000 | 2024-06-28 10:16AM EDT | 455.00 | 35.84 | 29.06 | 29.54 | +4.45 | +14.18% | 3 | 311 | 25.30% |
| QQQ240802C00456000 | 2024-06-26 12:02PM EDT | 456.00 | 29.84 | 28.18 | 28.68 | 0.00 | - | 19 | 22 | 25.02% |
| QQQ240802C00457000 | 2024-06-25 10:30AM EDT | 457.00 | 26.40 | 27.32 | 27.81 | 0.00 | - | 1 | 11 | 24.71% |
| QQQ240802C00457500 | 2024-06-28 12:45PM EDT | 457.50 | 28.31 | 26.89 | 27.37 | -1.22 | -4.13% | 1 | 2 | 24.54% |
| QQQ240802C00458000 | 2024-06-21 11:01AM EDT | 458.00 | 28.50 | 26.46 | 26.94 | 0.00 | - | 3 | 8 | 24.39% |
| QQQ240802C00459000 | 2024-06-17 11:48AM EDT | 459.00 | 27.94 | 25.59 | 26.09 | 0.00 | - | - | 1 | 24.10% |
| QQQ240802C00460000 | 2024-06-28 2:28PM EDT | 460.00 | 26.23 | 24.75 | 25.24 | -0.52 | -1.94% | 2 | 278 | 23.80% |
| QQQ240802C00461000 | 2024-06-26 11:54AM EDT | 461.00 | 25.55 | 23.92 | 24.40 | 0.00 | - | 1 | 2 | 23.50% |
| QQQ240802C00462000 | 2024-06-27 11:36AM EDT | 462.00 | 23.55 | 23.09 | 23.56 | 0.00 | - | 3 | 5 | 23.20% |
| QQQ240802C00462500 | 2024-06-28 3:54PM EDT | 462.50 | 23.10 | 22.84 | 23.00 | -1.30 | -5.33% | 9 | 44 | 22.76% |
| QQQ240802C00463000 | 2024-06-26 11:54AM EDT | 463.00 | 23.99 | 22.43 | 22.59 | 0.00 | - | 29 | 101 | 22.62% |
| QQQ240802C00464000 | 2024-06-25 12:49PM EDT | 464.00 | 20.80 | 21.60 | 21.83 | 0.00 | - | 5 | 10 | 22.45% |
| QQQ240802C00465000 | 2024-06-28 11:08AM EDT | 465.00 | 23.38 | 20.82 | 20.99 | +0.19 | +0.82% | 8 | 142 | 22.11% |
| QQQ240802C00466000 | 2024-06-27 2:57PM EDT | 466.00 | 21.77 | 20.03 | 20.20 | 0.00 | - | 14 | 82 | 21.85% |
| QQQ240802C00467000 | 2024-06-28 3:18PM EDT | 467.00 | 20.19 | 19.25 | 19.42 | -0.92 | -4.36% | 6 | 47 | 21.60% |
| QQQ240802C00467500 | 2024-06-25 3:03PM EDT | 467.50 | 19.24 | 18.74 | 19.16 | 0.00 | - | 1 | 7 | 21.70% |
| QQQ240802C00468000 | 2024-06-28 3:44PM EDT | 468.00 | 19.35 | 18.48 | 18.64 | -1.19 | -5.79% | 31 | 72 | 21.32% |
| QQQ240802C00469000 | 2024-06-28 3:28PM EDT | 469.00 | 18.58 | 17.73 | 17.90 | -1.18 | -5.97% | 23 | 169 | 21.11% |
| QQQ240802C00470000 | 2024-06-28 3:31PM EDT | 470.00 | 18.04 | 16.98 | 17.15 | -0.21 | -1.15% | 16 | 67 | 20.86% |
| QQQ240802C00471000 | 2024-06-28 10:37AM EDT | 471.00 | 20.87 | 16.25 | 16.42 | +4.03 | +23.93% | 4 | 178 | 20.62% |
| QQQ240802C00472000 | 2024-06-27 12:07PM EDT | 472.00 | 16.75 | 15.54 | 15.71 | 0.00 | - | 8 | 36 | 20.40% |
| QQQ240802C00472500 | 2024-06-28 12:12PM EDT | 472.50 | 17.01 | 15.19 | 15.35 | +0.95 | +5.92% | 2 | 34 | 20.28% |
| QQQ240802C00473000 | 2024-06-28 3:18PM EDT | 473.00 | 15.67 | 14.84 | 14.99 | +0.71 | +4.75% | 9 | 36 | 20.15% |
| QQQ240802C00474000 | 2024-06-28 10:19AM EDT | 474.00 | 19.06 | 14.14 | 14.31 | +2.93 | +18.16% | 1 | 53 | 19.95% |
| QQQ240802C00475000 | 2024-06-28 3:56PM EDT | 475.00 | 13.50 | 13.47 | 13.63 | -1.84 | -11.99% | 14 | 70 | 19.72% |
| QQQ240802C00476000 | 2024-06-28 10:45AM EDT | 476.00 | 16.83 | 12.83 | 12.97 | +2.66 | +18.77% | 2 | 45 | 19.51% |
| QQQ240802C00477000 | 2024-06-28 1:58PM EDT | 477.00 | 13.55 | 12.17 | 12.33 | -0.51 | -3.63% | 5 | 25 | 19.32% |
| QQQ240802C00477500 | 2024-06-28 3:23PM EDT | 477.50 | 12.45 | 11.85 | 12.01 | -0.65 | -4.96% | 5 | 61 | 19.21% |
| QQQ240802C00478000 | 2024-06-28 3:33PM EDT | 478.00 | 11.08 | 11.54 | 11.70 | -2.11 | -16.00% | 74 | 135 | 19.11% |
| QQQ240802C00479000 | 2024-06-28 4:11PM EDT | 479.00 | 11.15 | 10.93 | 11.08 | -0.91 | -7.55% | 37 | 360 | 18.90% |
| QQQ240802C00480000 | 2024-06-28 3:46PM EDT | 480.00 | 10.17 | 10.38 | 10.46 | -1.59 | -13.52% | 767 | 530 | 18.67% |
| QQQ240802C00481000 | 2024-06-28 4:12PM EDT | 481.00 | 9.88 | 9.80 | 9.87 | -1.12 | -10.18% | 178 | 430 | 18.46% |
| QQQ240802C00482000 | 2024-06-28 3:58PM EDT | 482.00 | 9.21 | 9.23 | 9.32 | -1.64 | -15.12% | 84 | 139 | 18.29% |
| QQQ240802C00482500 | 2024-06-28 3:59PM EDT | 482.50 | 8.77 | 8.97 | 9.05 | -1.57 | -15.18% | 135 | 140 | 18.21% |
| QQQ240802C00483000 | 2024-06-28 3:32PM EDT | 483.00 | 8.65 | 8.71 | 8.78 | -1.48 | -14.61% | 375 | 162 | 18.12% |
| QQQ240802C00484000 | 2024-06-28 3:59PM EDT | 484.00 | 7.98 | 8.19 | 8.26 | -1.47 | -15.56% | 267 | 150 | 17.95% |
| QQQ240802C00485000 | 2024-06-28 4:07PM EDT | 485.00 | 7.66 | 7.69 | 7.76 | -1.51 | -16.47% | 535 | 4,187 | 17.79% |
| QQQ240802C00486000 | 2024-06-28 3:59PM EDT | 486.00 | 7.00 | 7.21 | 7.28 | -1.65 | -19.08% | 280 | 502 | 17.64% |
| QQQ240802C00487000 | 2024-06-28 3:54PM EDT | 487.00 | 6.90 | 6.75 | 6.82 | -0.80 | -10.39% | 358 | 129 | 17.49% |
| QQQ240802C00487500 | 2024-06-28 3:20PM EDT | 487.50 | 7.12 | 6.53 | 6.60 | -0.33 | -4.43% | 24 | 204 | 17.42% |
| QQQ240802C00488000 | 2024-06-28 4:06PM EDT | 488.00 | 6.30 | 6.31 | 6.38 | -1.13 | -15.21% | 203 | 452 | 17.35% |
| QQQ240802C00489000 | 2024-06-28 3:59PM EDT | 489.00 | 5.70 | 5.89 | 5.96 | -1.15 | -16.79% | 72 | 477 | 17.22% |
| QQQ240802C00490000 | 2024-06-28 4:11PM EDT | 490.00 | 5.63 | 5.46 | 5.56 | -1.14 | -16.84% | 364 | 1,482 | 17.09% |
| QQQ240802C00491000 | 2024-06-28 4:11PM EDT | 491.00 | 5.24 | 5.11 | 5.18 | -0.76 | -12.67% | 68 | 302 | 16.97% |
| QQQ240802C00492500 | 2024-06-28 3:53PM EDT | 492.50 | 4.92 | 4.57 | 4.64 | -0.51 | -9.39% | 91 | 252 | 16.79% |
| QQQ240802C00494000 | 2024-06-28 3:42PM EDT | 494.00 | 4.20 | 4.07 | 4.14 | -1.06 | -20.15% | 41 | 140 | 16.62% |
| QQQ240802C00495000 | 2024-06-28 4:10PM EDT | 495.00 | 3.94 | 3.76 | 3.83 | -0.82 | -17.23% | 321 | 469 | 16.51% |
| QQQ240802C00496000 | 2024-06-28 4:08PM EDT | 496.00 | 3.51 | 3.48 | 3.54 | -1.06 | -23.19% | 381 | 127 | 16.41% |
| QQQ240802C00497000 | 2024-06-28 11:34AM EDT | 497.00 | 4.44 | 3.21 | 3.27 | +0.27 | +6.47% | 190 | 113 | 16.33% |
| QQQ240802C00498000 | 2024-06-28 3:16PM EDT | 498.00 | 3.24 | 2.95 | 3.01 | -0.39 | -10.74% | 33 | 67 | 16.23% |
| QQQ240802C00499000 | 2024-06-28 3:55PM EDT | 499.00 | 2.86 | 2.72 | 2.77 | -0.50 | -14.88% | 144 | 287 | 16.15% |
| QQQ240802C00500000 | 2024-06-28 3:53PM EDT | 500.00 | 2.62 | 2.49 | 2.55 | -0.63 | -19.38% | 349 | 1,729 | 16.08% |
| QQQ240802C00505000 | 2024-06-28 4:04PM EDT | 505.00 | 1.65 | 1.59 | 1.65 | -0.58 | -26.01% | 2,162 | 934 | 15.78% |
| QQQ240802C00510000 | 2024-06-28 4:11PM EDT | 510.00 | 1.04 | 0.99 | 1.04 | -0.31 | -22.96% | 462 | 573 | 15.58% |
| QQQ240802C00515000 | 2024-06-28 3:51PM EDT | 515.00 | 0.70 | 0.61 | 0.65 | -0.19 | -21.35% | 165 | 272 | 15.52% |
| QQQ240802C00520000 | 2024-06-28 1:49PM EDT | 520.00 | 0.51 | 0.39 | 0.41 | -0.06 | -10.53% | 1,193 | 4,417 | 15.58% |
| QQQ240802C00525000 | 2024-06-28 2:02PM EDT | 525.00 | 0.33 | 0.24 | 0.28 | -0.05 | -13.16% | 181 | 106 | 15.89% |
| QQQ240802C00530000 | 2024-06-28 10:21AM EDT | 530.00 | 0.32 | 0.16 | 0.20 | +0.06 | +23.08% | 33 | 86 | 16.33% |
| QQQ240802C00535000 | 2024-06-28 10:59AM EDT | 535.00 | 0.17 | 0.12 | 0.15 | 0.00 | - | 25 | 25 | 16.87% |
| QQQ240802C00540000 | 2024-06-28 11:31AM EDT | 540.00 | 0.14 | 0.09 | 0.12 | +0.01 | +7.69% | 40 | 36 | 17.53% |
| QQQ240802C00545000 | 2024-06-28 1:56PM EDT | 545.00 | 0.10 | 0.07 | 0.09 | +0.01 | +11.11% | 13 | 629 | 18.02% |
Putsfür2. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240802P00265000 | 2024-06-21 3:42PM EDT | 265.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 20 | 20 | 66.99% |
| QQQ240802P00270000 | 2024-06-20 1:39PM EDT | 270.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 2 | 65.04% |
| QQQ240802P00275000 | 2024-06-18 12:29PM EDT | 275.00 | 0.05 | 0.00 | 0.08 | 0.00 | - | - | 2 | 63.09% |
| QQQ240802P00300000 | 2024-06-14 3:36PM EDT | 300.00 | 0.10 | 0.01 | 0.07 | 0.00 | - | - | 12 | 53.91% |
| QQQ240802P00330000 | 2024-06-27 10:28AM EDT | 330.00 | 0.05 | 0.05 | 0.09 | 0.00 | - | 10 | 12 | 47.36% |
| QQQ240802P00350000 | 2024-06-27 10:53AM EDT | 350.00 | 0.10 | 0.09 | 0.12 | -0.02 | -16.67% | 1 | 27 | 41.90% |
| QQQ240802P00355000 | 2024-06-24 3:58PM EDT | 355.00 | 0.18 | 0.05 | 0.17 | 0.00 | - | 3 | 5 | 41.94% |
| QQQ240802P00360000 | 2024-06-24 3:59PM EDT | 360.00 | 0.16 | 0.10 | 0.15 | 0.00 | - | 8 | 13 | 39.55% |
| QQQ240802P00370000 | 2024-06-24 12:12PM EDT | 370.00 | 0.21 | 0.12 | 0.17 | 0.00 | - | 24 | 45 | 36.72% |
| QQQ240802P00380000 | 2024-06-26 12:40PM EDT | 380.00 | 0.21 | 0.15 | 0.20 | 0.00 | - | 1 | 8 | 34.08% |
| QQQ240802P00385000 | 2024-06-28 3:53PM EDT | 385.00 | 0.17 | 0.17 | 0.21 | -0.02 | -10.53% | 421 | 27 | 32.62% |
| QQQ240802P00390000 | 2024-06-28 1:59PM EDT | 390.00 | 0.20 | 0.18 | 0.25 | -0.02 | -9.09% | 100 | 10 | 31.69% |
| QQQ240802P00400000 | 2024-06-28 3:52PM EDT | 400.00 | 0.23 | 0.23 | 0.25 | -0.04 | -14.81% | 17 | 274 | 28.27% |
| QQQ240802P00405000 | 2024-06-28 1:10PM EDT | 405.00 | 0.27 | 0.26 | 0.31 | -0.04 | -12.90% | 450 | 554 | 27.47% |
| QQQ240802P00410000 | 2024-06-28 12:48PM EDT | 410.00 | 0.29 | 0.30 | 0.35 | -0.02 | -6.45% | 32 | 69 | 26.27% |
| QQQ240802P00415000 | 2024-06-28 3:34PM EDT | 415.00 | 0.39 | 0.35 | 0.39 | +0.03 | +8.33% | 57 | 32 | 24.98% |
| QQQ240802P00420000 | 2024-06-28 3:56PM EDT | 420.00 | 0.42 | 0.41 | 0.45 | -0.03 | -6.67% | 502 | 955 | 23.80% |
| QQQ240802P00425000 | 2024-06-28 3:50PM EDT | 425.00 | 0.47 | 0.49 | 0.52 | -0.05 | -9.62% | 76 | 497 | 22.61% |
| QQQ240802P00430000 | 2024-06-28 2:12PM EDT | 430.00 | 0.56 | 0.61 | 0.64 | -0.06 | -9.68% | 42 | 336 | 21.66% |
| QQQ240802P00435000 | 2024-06-28 12:41PM EDT | 435.00 | 0.81 | 0.76 | 0.79 | +0.03 | +3.85% | 34 | 450 | 20.69% |
| QQQ240802P00440000 | 2024-06-28 4:03PM EDT | 440.00 | 0.99 | 0.97 | 0.99 | +0.08 | +8.79% | 369 | 557 | 19.77% |
| QQQ240802P00445000 | 2024-06-28 4:13PM EDT | 445.00 | 1.24 | 1.25 | 1.27 | +0.02 | +1.64% | 266 | 1,898 | 18.93% |
| QQQ240802P00450000 | 2024-06-28 4:09PM EDT | 450.00 | 1.65 | 1.62 | 1.66 | +0.07 | +4.43% | 174 | 1,198 | 18.16% |
| QQQ240802P00451000 | 2024-06-28 3:22PM EDT | 451.00 | 1.85 | 1.71 | 1.75 | -0.74 | -28.57% | 15 | 23 | 18.00% |
| QQQ240802P00452000 | 2024-06-28 3:53PM EDT | 452.00 | 1.74 | 1.81 | 1.86 | -0.09 | -4.92% | 32 | 57 | 17.89% |
| QQQ240802P00453000 | 2024-06-28 3:58PM EDT | 453.00 | 1.94 | 1.91 | 1.95 | +0.09 | +4.86% | 4 | 126 | 17.69% |
| QQQ240802P00454000 | 2024-06-28 3:15PM EDT | 454.00 | 1.89 | 2.02 | 2.06 | +0.03 | +1.61% | 55 | 93 | 17.55% |
| QQQ240802P00455000 | 2024-06-28 3:47PM EDT | 455.00 | 2.19 | 2.13 | 2.17 | +0.11 | +5.29% | 2,139 | 875 | 17.38% |
| QQQ240802P00456000 | 2024-06-28 3:34PM EDT | 456.00 | 2.11 | 2.25 | 2.31 | -0.07 | -3.21% | 114 | 103 | 17.28% |
| QQQ240802P00457000 | 2024-06-28 3:04PM EDT | 457.00 | 2.26 | 2.38 | 2.43 | -0.20 | -8.13% | 25 | 54 | 17.11% |
| QQQ240802P00457500 | 2024-06-26 3:49PM EDT | 457.50 | 2.70 | 2.44 | 2.49 | 0.00 | - | 12 | 75 | 17.01% |
| QQQ240802P00458000 | 2024-06-28 4:02PM EDT | 458.00 | 2.60 | 2.52 | 2.56 | +0.12 | +4.84% | 42 | 92 | 16.94% |
| QQQ240802P00459000 | 2024-06-28 3:46PM EDT | 459.00 | 2.48 | 2.66 | 2.71 | -0.05 | -1.98% | 58 | 75 | 16.80% |
| QQQ240802P00460000 | 2024-06-28 3:33PM EDT | 460.00 | 2.95 | 2.82 | 2.87 | +0.39 | +15.23% | 244 | 571 | 16.67% |
| QQQ240802P00461000 | 2024-06-28 3:15PM EDT | 461.00 | 2.95 | 2.98 | 3.02 | 0.00 | - | 10 | 212 | 16.49% |
| QQQ240802P00462000 | 2024-06-28 3:55PM EDT | 462.00 | 3.13 | 3.15 | 3.19 | +0.29 | +10.21% | 35 | 121 | 16.35% |
| QQQ240802P00462500 | 2024-06-28 12:11PM EDT | 462.50 | 2.86 | 3.23 | 3.29 | -0.26 | -8.33% | 49 | 184 | 16.29% |
| QQQ240802P00463000 | 2024-06-28 4:14PM EDT | 463.00 | 3.33 | 3.32 | 3.38 | +0.17 | +5.38% | 19 | 396 | 16.22% |
| QQQ240802P00464000 | 2024-06-28 3:34PM EDT | 464.00 | 3.77 | 3.51 | 3.57 | +0.48 | +14.59% | 31 | 50 | 16.07% |
| QQQ240802P00465000 | 2024-06-28 3:54PM EDT | 465.00 | 3.71 | 3.71 | 3.77 | +0.23 | +6.61% | 290 | 1,275 | 15.92% |
| QQQ240802P00466000 | 2024-06-28 3:36PM EDT | 466.00 | 3.98 | 3.91 | 3.98 | +0.26 | +6.99% | 8 | 68 | 15.76% |
| QQQ240802P00467000 | 2024-06-28 3:55PM EDT | 467.00 | 4.12 | 4.14 | 4.20 | +0.27 | +7.01% | 49 | 82 | 15.61% |
| QQQ240802P00467500 | 2024-06-28 10:15AM EDT | 467.50 | 4.02 | 4.25 | 4.32 | -0.03 | -0.74% | 8 | 10 | 15.54% |
| QQQ240802P00468000 | 2024-06-28 3:46PM EDT | 468.00 | 4.07 | 4.37 | 4.44 | -0.24 | -5.57% | 43 | 111 | 15.47% |
| QQQ240802P00469000 | 2024-06-28 3:09PM EDT | 469.00 | 4.32 | 4.61 | 4.68 | +0.02 | +0.47% | 14 | 122 | 15.30% |
| QQQ240802P00470000 | 2024-06-28 4:12PM EDT | 470.00 | 4.90 | 4.87 | 4.94 | +0.30 | +6.52% | 231 | 821 | 15.15% |
| QQQ240802P00471000 | 2024-06-28 3:52PM EDT | 471.00 | 4.89 | 5.14 | 5.22 | -0.17 | -3.36% | 7 | 144 | 15.01% |
| QQQ240802P00472000 | 2024-06-28 3:44PM EDT | 472.00 | 5.04 | 5.42 | 5.50 | -0.05 | -0.98% | 11 | 212 | 14.84% |
| QQQ240802P00472500 | 2024-06-28 10:25AM EDT | 472.50 | 3.96 | 5.57 | 5.65 | -1.20 | -23.26% | 3 | 122 | 14.77% |
| QQQ240802P00473000 | 2024-06-28 3:08PM EDT | 473.00 | 5.38 | 5.72 | 5.80 | -0.11 | -2.00% | 41 | 127 | 14.68% |
| QQQ240802P00474000 | 2024-06-28 3:34PM EDT | 474.00 | 6.46 | 6.04 | 6.12 | +0.67 | +11.57% | 18 | 224 | 14.53% |
| QQQ240802P00475000 | 2024-06-28 4:05PM EDT | 475.00 | 6.50 | 6.37 | 6.45 | +0.81 | +14.24% | 385 | 656 | 14.37% |
| QQQ240802P00476000 | 2024-06-28 3:47PM EDT | 476.00 | 7.09 | 6.71 | 6.80 | +0.75 | +11.83% | 223 | 474 | 14.21% |
| QQQ240802P00477000 | 2024-06-28 3:55PM EDT | 477.00 | 7.02 | 7.07 | 7.17 | +0.72 | +11.43% | 143 | 242 | 14.06% |
| QQQ240802P00477500 | 2024-06-28 1:43PM EDT | 477.50 | 6.57 | 7.26 | 7.36 | -0.38 | -5.47% | 34 | 2,460 | 13.98% |
| QQQ240802P00478000 | 2024-06-28 1:40PM EDT | 478.00 | 6.71 | 7.45 | 7.55 | -0.46 | -6.42% | 49 | 239 | 13.89% |
| QQQ240802P00479000 | 2024-06-28 3:46PM EDT | 479.00 | 7.38 | 7.84 | 7.95 | -0.22 | -2.89% | 43 | 194 | 13.73% |
| QQQ240802P00480000 | 2024-06-28 4:12PM EDT | 480.00 | 8.25 | 8.26 | 8.37 | +0.41 | +5.23% | 366 | 525 | 13.56% |
| QQQ240802P00481000 | 2024-06-28 4:11PM EDT | 481.00 | 8.62 | 8.69 | 8.81 | +0.16 | +1.89% | 503 | 211 | 13.40% |
| QQQ240802P00482000 | 2024-06-28 3:38PM EDT | 482.00 | 9.04 | 9.13 | 9.27 | +0.84 | +10.24% | 238 | 206 | 13.23% |
| QQQ240802P00482500 | 2024-06-28 2:13PM EDT | 482.50 | 8.27 | 9.38 | 9.51 | -0.93 | -10.11% | 21 | 80 | 13.15% |
| QQQ240802P00483000 | 2024-06-28 3:57PM EDT | 483.00 | 9.66 | 9.60 | 9.75 | +0.25 | +2.66% | 119 | 96 | 13.06% |
| QQQ240802P00484000 | 2024-06-28 2:27PM EDT | 484.00 | 9.45 | 10.11 | 10.25 | -0.04 | -0.42% | 67 | 55 | 12.89% |
| QQQ240802P00485000 | 2024-06-28 3:29PM EDT | 485.00 | 10.24 | 10.60 | 10.78 | +0.23 | +2.30% | 154 | 106 | 12.73% |
| QQQ240802P00486000 | 2024-06-28 1:21PM EDT | 486.00 | 9.87 | 11.13 | 11.32 | -0.75 | -7.06% | 30 | 82 | 12.55% |
| QQQ240802P00487000 | 2024-06-28 11:09AM EDT | 487.00 | 10.14 | 11.69 | 11.88 | -0.92 | -8.32% | 14 | 38 | 12.35% |
| QQQ240802P00487500 | 2024-06-25 3:40PM EDT | 487.50 | 12.72 | 11.91 | 12.23 | 0.00 | - | 3 | 17 | 12.38% |
| QQQ240802P00488000 | 2024-06-28 11:16AM EDT | 488.00 | 10.55 | 12.25 | 12.48 | -0.82 | -7.21% | 2 | 31 | 12.20% |
| QQQ240802P00490000 | 2024-06-28 3:59PM EDT | 490.00 | 14.00 | 13.47 | 13.71 | +1.51 | +12.09% | 53 | 43 | 11.79% |
| QQQ240802P00491000 | 2024-06-28 1:28PM EDT | 491.00 | 12.75 | 14.07 | 14.44 | -0.16 | -1.24% | 3 | 11 | 11.75% |
| QQQ240802P00492500 | 2024-06-20 11:46AM EDT | 492.50 | 13.20 | 15.08 | 15.48 | 0.00 | - | - | 10 | 11.48% |
| QQQ240802P00495000 | 2024-06-28 12:21PM EDT | 495.00 | 16.02 | 16.86 | 17.30 | -2.14 | -11.78% | 6 | 39 | 10.94% |
| QQQ240802P00500000 | 2024-06-27 12:18PM EDT | 500.00 | 21.38 | 20.81 | 21.28 | +1.38 | +6.90% | 1 | 48 | 9.25% |
| QQQ240802P00505000 | 2024-06-25 10:23AM EDT | 505.00 | 28.11 | 25.22 | 25.77 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ240802P00510000 | 2024-06-25 11:59AM EDT | 510.00 | 30.94 | 30.06 | 30.64 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240802P00515000 | 2024-06-17 12:44PM EDT | 515.00 | 32.92 | 35.07 | 35.65 | 0.00 | - | - | 0 | 0.00% |
| QQQ240802P00520000 | 2024-06-20 2:59PM EDT | 520.00 | 39.30 | 40.07 | 40.65 | 0.00 | - | - | 0 | 0.00% |
| QQQ240802P00525000 | 2024-06-24 3:38PM EDT | 525.00 | 49.28 | 45.07 | 45.65 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240802P00530000 | 2024-06-24 3:38PM EDT | 530.00 | 54.22 | 50.07 | 50.65 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240802P00535000 | 2024-06-24 3:38PM EDT | 535.00 | 59.22 | 55.07 | 55.65 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240802P00540000 | 2024-06-24 3:38PM EDT | 540.00 | 64.24 | 60.07 | 60.65 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240802P00545000 | 2024-06-24 4:01PM EDT | 545.00 | 71.23 | 65.07 | 65.65 | 0.00 | - | 21 | 0 | 0.00% |
