Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.206,99 -616,95 (-1,03%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250117C00129780 | 2024-04-15 10:19AM EDT | 129.78 | 313.66 | 303.87 | 304.91 | 0.00 | - | 1 | 86 | 84.06% |
| QQQ250117C00130000 | 2023-12-20 11:34AM EDT | 130.00 | 284.53 | 0.00 | 0.00 | 0.00 | - | 4 | 89 | 0.00% |
| QQQ250117C00134780 | 2023-12-18 3:42PM EDT | 134.78 | 277.51 | 281.46 | 283.78 | 0.00 | - | - | 27 | 0.00% |
| QQQ250117C00135000 | 2023-12-18 3:42PM EDT | 135.00 | 277.51 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| QQQ250117C00139780 | 2024-02-02 10:56AM EDT | 139.78 | 290.00 | 309.27 | 310.02 | 0.00 | - | 2 | 62 | 126.23% |
| QQQ250117C00140000 | 2023-05-30 9:48AM EDT | 140.00 | 220.58 | 235.00 | 237.26 | 0.00 | - | 1 | 62 | 0.00% |
| QQQ250117C00144780 | 2024-03-01 1:53PM EDT | 144.78 | 303.73 | 303.45 | 304.31 | 0.00 | - | 1 | 14 | 120.86% |
| QQQ250117C00145000 | 2023-08-08 10:58AM EDT | 145.00 | 231.75 | 232.65 | 235.22 | 0.00 | - | 11 | 15 | 0.00% |
| QQQ250117C00149780 | 2024-03-04 10:35AM EDT | 149.78 | 300.00 | 297.04 | 297.85 | 0.00 | - | 1 | 240 | 114.16% |
| QQQ250117C00150000 | 2023-12-20 4:07PM EDT | 150.00 | 259.79 | 0.00 | 0.00 | 0.00 | - | 6 | 261 | 0.00% |
| QQQ250117C00154780 | 2024-04-15 12:24PM EDT | 154.78 | 287.34 | 279.85 | 280.88 | 0.00 | - | 11 | 33 | 76.79% |
| QQQ250117C00155000 | 2023-12-13 11:29AM EDT | 155.00 | 250.75 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| QQQ250117C00159780 | 2024-03-07 4:28PM EDT | 159.78 | 290.05 | 285.17 | 285.96 | 0.00 | - | 8 | 62 | 103.69% |
| QQQ250117C00160000 | 2023-11-10 1:11PM EDT | 160.00 | 222.79 | 237.29 | 239.18 | 0.00 | - | 1 | 60 | 0.00% |
| QQQ250117C00164780 | 2024-01-16 1:01AM EDT | 164.78 | 205.50 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117C00165000 | 2023-09-25 2:09PM EDT | 165.00 | 205.50 | 192.36 | 196.24 | 0.00 | - | 2 | 65 | 0.00% |
| QQQ250117C00169780 | 2024-01-16 1:01AM EDT | 169.78 | 227.75 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117C00170000 | 2023-11-20 2:11PM EDT | 170.00 | 227.75 | 238.59 | 241.96 | 0.00 | - | 1 | 61 | 0.00% |
| QQQ250117C00174780 | 2024-03-20 3:53PM EDT | 174.78 | 274.54 | 245.02 | 245.90 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250117C00175000 | 2023-12-14 2:10PM EDT | 175.00 | 234.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ250117C00179780 | 2024-03-28 2:22PM EDT | 179.78 | 270.51 | 255.92 | 256.94 | 0.00 | - | 1 | 124 | 70.22% |
| QQQ250117C00180000 | 2023-10-11 10:26AM EDT | 180.00 | 199.89 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 0.00% |
| QQQ250117C00184780 | 2024-04-22 1:18PM EDT | 184.78 | 238.98 | 251.15 | 252.16 | 0.00 | - | 2 | 4 | 68.96% |
| QQQ250117C00185000 | 2023-11-28 11:02AM EDT | 185.00 | 211.25 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 0.00% |
| QQQ250117C00189780 | 2024-04-05 11:42AM EDT | 189.78 | 257.64 | 246.37 | 247.39 | 0.00 | - | 2 | 231 | 67.72% |
| QQQ250117C00190000 | 2023-11-08 4:45PM EDT | 190.00 | 194.13 | 209.40 | 211.26 | 0.00 | - | 3 | 233 | 0.00% |
| QQQ250117C00194780 | 2024-03-18 11:32AM EDT | 194.78 | 251.50 | 237.52 | 238.33 | 0.00 | - | 1 | 21 | 51.15% |
| QQQ250117C00195000 | 2023-12-13 11:03AM EDT | 195.00 | 213.40 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 0.00% |
| QQQ250117C00199780 | 2024-04-23 12:18PM EDT | 199.78 | 236.25 | 236.84 | 237.85 | +4.63 | +2.00% | 1 | 514 | 65.31% |
| QQQ250117C00200000 | 2023-12-22 4:15PM EDT | 200.00 | 217.20 | 0.00 | 0.00 | 0.00 | - | 2 | 700 | 0.00% |
| QQQ250117C00204780 | 2024-04-05 11:00AM EDT | 204.78 | 243.37 | 232.08 | 233.08 | 0.00 | - | 1 | 479 | 64.12% |
| QQQ250117C00205000 | 2023-12-20 12:43PM EDT | 205.00 | 213.57 | 0.00 | 0.00 | 0.00 | - | 1 | 472 | 0.00% |
| QQQ250117C00209780 | 2024-03-20 1:00PM EDT | 209.78 | 237.11 | 211.80 | 212.66 | 0.00 | - | 4 | 55 | 0.00% |
| QQQ250117C00210000 | 2023-12-20 12:05PM EDT | 210.00 | 209.38 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| QQQ250117C00214780 | 2024-04-12 11:18AM EDT | 214.78 | 232.50 | 222.56 | 223.56 | 0.00 | - | 5 | 80 | 61.79% |
| QQQ250117C00215000 | 2023-06-02 3:54PM EDT | 215.00 | 156.09 | 170.77 | 171.72 | 0.00 | - | 3 | 44 | 0.00% |
| QQQ250117C00219780 | 2024-04-22 10:07AM EDT | 219.78 | 205.28 | 217.81 | 218.81 | 0.00 | - | 2 | 87 | 60.65% |
| QQQ250117C00220000 | 2023-12-20 12:02PM EDT | 220.00 | 200.19 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 0.00% |
| QQQ250117C00224780 | 2024-03-01 3:30PM EDT | 224.78 | 230.00 | 227.27 | 228.11 | 0.00 | - | 1 | 41 | 84.33% |
| QQQ250117C00225000 | 2023-12-20 12:05PM EDT | 225.00 | 195.18 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| QQQ250117C00229780 | 2024-04-08 3:33PM EDT | 229.78 | 219.75 | 208.32 | 209.32 | 0.00 | - | 1 | 90 | 58.40% |
| QQQ250117C00230000 | 2023-12-21 3:14PM EDT | 230.00 | 185.59 | 0.00 | 0.00 | 0.00 | - | 19 | 99 | 0.00% |
| QQQ250117C00234780 | 2024-04-15 11:13AM EDT | 234.78 | 212.35 | 203.58 | 204.58 | 0.00 | - | 6 | 14 | 57.30% |
| QQQ250117C00235000 | 2023-12-20 12:43PM EDT | 235.00 | 186.37 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ250117C00239780 | 2024-03-22 12:17PM EDT | 239.78 | 214.80 | 183.55 | 184.40 | 0.00 | - | 5 | 130 | 0.00% |
| QQQ250117C00240000 | 2023-12-06 12:33PM EDT | 240.00 | 159.26 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| QQQ250117C00244780 | 2024-02-21 2:08PM EDT | 244.78 | 188.98 | 210.36 | 211.02 | 0.00 | - | 1 | 17 | 79.95% |
| QQQ250117C00245000 | 2023-12-19 3:15PM EDT | 245.00 | 175.89 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| QQQ250117C00249780 | 2024-04-25 10:11AM EDT | 249.78 | 179.50 | 189.40 | 190.39 | 0.00 | - | 1 | 200 | 54.07% |
| QQQ250117C00250000 | 2023-12-22 3:33PM EDT | 250.00 | 169.57 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 0.00% |
| QQQ250117C00254780 | 2024-04-17 2:52PM EDT | 254.78 | 183.34 | 184.69 | 185.67 | 0.00 | - | 3 | 103 | 53.02% |
| QQQ250117C00255000 | 2023-12-08 11:19AM EDT | 255.00 | 151.48 | 0.00 | 0.00 | 0.00 | - | 18 | 100 | 0.00% |
| QQQ250117C00259780 | 2024-04-26 3:24PM EDT | 259.78 | 181.62 | 179.98 | 180.97 | -11.41 | -5.91% | 2 | 1,131 | 51.98% |
| QQQ250117C00260000 | 2023-12-22 3:33PM EDT | 260.00 | 160.64 | 0.00 | 0.00 | 0.00 | - | 2 | 1,130 | 0.00% |
| QQQ250117C00264780 | 2024-04-02 12:52PM EDT | 264.78 | 185.60 | 175.29 | 176.27 | 0.00 | - | 1 | 696 | 50.96% |
| QQQ250117C00265000 | 2023-12-26 1:03PM EDT | 265.00 | 158.09 | 0.00 | 0.00 | 0.00 | - | 1 | 757 | 0.00% |
| QQQ250117C00269780 | 2024-04-03 1:55PM EDT | 269.78 | 184.12 | 170.60 | 171.58 | 0.00 | - | 2 | 1,625 | 50.73% |
| QQQ250117C00270000 | 2023-12-18 11:21AM EDT | 270.00 | 150.63 | 0.00 | 0.00 | 0.00 | - | 11 | 1,592 | 0.00% |
| QQQ250117C00274780 | 2024-04-26 10:54AM EDT | 274.78 | 166.75 | 165.92 | 166.90 | +11.78 | +7.60% | 1 | 392 | 49.70% |
| QQQ250117C00275000 | 2023-12-18 1:34PM EDT | 275.00 | 147.29 | 0.00 | 0.00 | 0.00 | - | 24 | 441 | 0.00% |
| QQQ250117C00279780 | 2024-04-26 3:05PM EDT | 279.78 | 162.29 | 161.26 | 162.23 | +10.79 | +7.12% | 3 | 1,544 | 48.69% |
| QQQ250117C00280000 | 2023-12-18 11:21AM EDT | 280.00 | 141.77 | 0.00 | 0.00 | 0.00 | - | 10 | 1,585 | 0.00% |
| QQQ250117C00284780 | 2024-03-14 2:42PM EDT | 284.78 | 166.59 | 165.29 | 166.10 | 0.00 | - | 1 | 2,736 | 58.35% |
| QQQ250117C00285000 | 2023-12-18 11:34AM EDT | 285.00 | 137.56 | 0.00 | 0.00 | 0.00 | - | 2 | 2,658 | 0.00% |
| QQQ250117C00289780 | 2024-04-22 11:17AM EDT | 289.78 | 137.50 | 151.97 | 152.93 | 0.00 | - | 2 | 1,093 | 46.71% |
| QQQ250117C00290000 | 2023-12-18 1:33PM EDT | 290.00 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 960 | 0.00% |
| QQQ250117C00294780 | 2024-04-22 11:03AM EDT | 294.78 | 133.16 | 147.35 | 148.31 | 0.00 | - | 2 | 270 | 45.76% |
| QQQ250117C00295000 | 2023-12-21 1:07PM EDT | 295.00 | 127.87 | 0.00 | 0.00 | 0.00 | - | 44 | 311 | 0.00% |
| QQQ250117C00299780 | 2024-04-26 3:24PM EDT | 299.78 | 144.39 | 142.74 | 143.69 | +12.09 | +9.14% | 4 | 4,755 | 44.79% |
| QQQ250117C00300000 | 2023-12-26 4:34PM EDT | 300.00 | 129.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4,583 | 0.00% |
| QQQ250117C00304780 | 2024-04-19 10:20AM EDT | 304.78 | 128.41 | 138.15 | 139.10 | 0.00 | - | 4 | 764 | 43.86% |
| QQQ250117C00305000 | 2023-12-26 12:30PM EDT | 305.00 | 123.29 | 0.00 | 0.00 | 0.00 | - | 1 | 694 | 0.00% |
| QQQ250117C00309780 | 2024-04-26 12:55PM EDT | 309.78 | 134.70 | 133.59 | 134.53 | +5.04 | +3.89% | 5 | 1,286 | 42.94% |
| QQQ250117C00310000 | 2023-12-26 4:34PM EDT | 310.00 | 120.61 | 0.00 | 0.00 | 0.00 | - | 4 | 1,591 | 0.00% |
| QQQ250117C00314780 | 2024-04-16 10:20AM EDT | 314.78 | 132.50 | 129.05 | 129.98 | 0.00 | - | 3 | 3,088 | 42.04% |
| QQQ250117C00315000 | 2023-12-26 4:34PM EDT | 315.00 | 116.38 | 0.00 | 0.00 | 0.00 | - | 8 | 3,102 | 0.00% |
| QQQ250117C00319780 | 2024-04-26 3:05PM EDT | 319.78 | 125.57 | 124.53 | 125.45 | +2.12 | +1.72% | 2 | 2,416 | 41.14% |
| QQQ250117C00320000 | 2023-12-26 4:34PM EDT | 320.00 | 112.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2,354 | 0.00% |
| QQQ250117C00324780 | 2024-04-26 1:35PM EDT | 324.78 | 121.84 | 120.03 | 120.95 | +11.84 | +10.76% | 1 | 509 | 40.27% |
| QQQ250117C00325000 | 2023-12-20 12:14PM EDT | 325.00 | 106.35 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| QQQ250117C00329780 | 2024-04-16 12:18PM EDT | 329.78 | 118.88 | 115.57 | 116.48 | 0.00 | - | 1 | 1,790 | 39.42% |
| QQQ250117C00330000 | 2023-12-26 2:14PM EDT | 330.00 | 102.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 0.00% |
| QQQ250117C00334780 | 2024-04-26 2:18PM EDT | 334.78 | 112.21 | 111.13 | 112.04 | +3.48 | +3.20% | 3 | 177 | 38.58% |
| QQQ250117C00335000 | 2023-12-20 12:14PM EDT | 335.00 | 98.35 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| QQQ250117C00339780 | 2024-04-26 11:07AM EDT | 339.78 | 107.77 | 106.73 | 107.63 | +4.87 | +4.73% | 2 | 3,093 | 37.75% |
| QQQ250117C00340000 | 2023-12-26 4:39PM EDT | 340.00 | 95.28 | 0.00 | 0.00 | 0.00 | - | 19 | 3,173 | 0.00% |
| QQQ250117C00344780 | 2024-04-26 3:07PM EDT | 344.78 | 103.42 | 102.37 | 103.26 | -7.08 | -6.41% | 6 | 1,195 | 36.94% |
| QQQ250117C00345000 | 2023-12-26 3:44PM EDT | 345.00 | 90.68 | 0.00 | 0.00 | 0.00 | - | 4 | 1,254 | 0.00% |
| QQQ250117C00349780 | 2024-04-26 2:48PM EDT | 349.78 | 98.80 | 98.05 | 98.94 | +3.33 | +3.49% | 3 | 3,518 | 36.16% |
| QQQ250117C00350000 | 2023-12-26 1:51PM EDT | 350.00 | 86.80 | 0.00 | 0.00 | 0.00 | - | 1 | 3,204 | 0.00% |
| QQQ250117C00354780 | 2024-04-26 12:36PM EDT | 354.78 | 94.70 | 93.77 | 94.65 | +7.58 | +8.70% | 104 | 1,740 | 35.38% |
| QQQ250117C00355000 | 2023-12-26 3:34PM EDT | 355.00 | 82.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,610 | 0.00% |
| QQQ250117C00359780 | 2024-04-26 10:47AM EDT | 359.78 | 89.93 | 89.55 | 90.41 | +7.01 | +8.45% | 2 | 988 | 34.63% |
| QQQ250117C00360000 | 2023-12-26 3:34PM EDT | 360.00 | 78.96 | 0.00 | 0.00 | 0.00 | - | 14 | 893 | 0.00% |
| QQQ250117C00364780 | 2024-04-26 12:35PM EDT | 364.78 | 86.22 | 85.38 | 86.23 | +9.75 | +12.75% | 4 | 1,517 | 33.90% |
| QQQ250117C00365000 | 2023-12-15 2:46PM EDT | 365.00 | 69.32 | 0.00 | 0.00 | 0.00 | - | 4 | 583 | 0.00% |
| QQQ250117C00369780 | 2024-04-26 12:54PM EDT | 369.78 | 82.46 | 81.26 | 82.10 | +9.74 | +13.39% | 5 | 1,797 | 33.18% |
| QQQ250117C00370000 | 2023-12-26 1:38PM EDT | 370.00 | 71.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,432 | 0.00% |
| QQQ250117C00374780 | 2024-04-26 12:45PM EDT | 374.78 | 78.22 | 77.20 | 78.03 | +12.22 | +18.52% | 100 | 1,159 | 32.48% |
| QQQ250117C00375000 | 2023-12-26 3:18PM EDT | 375.00 | 67.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,216 | 0.00% |
| QQQ250117C00379780 | 2024-04-26 1:13PM EDT | 379.78 | 74.58 | 73.21 | 74.02 | +8.73 | +13.26% | 193 | 3,499 | 31.79% |
| QQQ250117C00380000 | 2023-12-26 3:32PM EDT | 380.00 | 64.15 | 0.00 | 0.00 | 0.00 | - | 102 | 3,388 | 0.00% |
| QQQ250117C00384780 | 2024-04-26 12:35PM EDT | 384.78 | 70.10 | 69.26 | 70.07 | +6.88 | +10.88% | 115 | 1,370 | 31.12% |
| QQQ250117C00385000 | 2023-12-26 2:26PM EDT | 385.00 | 60.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,289 | 0.00% |
| QQQ250117C00389780 | 2024-04-26 12:30PM EDT | 389.78 | 66.00 | 65.40 | 66.20 | +7.60 | +13.01% | 90 | 1,670 | 30.47% |
| QQQ250117C00390000 | 2023-12-26 3:38PM EDT | 390.00 | 57.35 | 0.00 | 0.00 | 0.00 | - | 26 | 1,776 | 0.00% |
| QQQ250117C00394780 | 2024-04-26 2:33PM EDT | 394.78 | 62.08 | 61.62 | 62.40 | +4.01 | +6.91% | 16 | 540 | 29.83% |
| QQQ250117C00395000 | 2023-12-21 4:21PM EDT | 395.00 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| QQQ250117C00399780 | 2024-04-26 3:48PM EDT | 399.78 | 59.03 | 57.92 | 58.65 | +5.27 | +9.80% | 1,640 | 2,864 | 29.18% |
| QQQ250117C00400000 | 2023-12-26 4:25PM EDT | 400.00 | 51.00 | 0.00 | 0.00 | 0.00 | - | 45 | 2,665 | 0.00% |
| QQQ250117C00404780 | 2024-04-26 3:53PM EDT | 404.78 | 54.63 | 54.31 | 55.01 | +7.60 | +16.16% | 317 | 1,034 | 28.57% |
| QQQ250117C00405000 | 2023-12-26 2:26PM EDT | 405.00 | 47.17 | 0.00 | 0.00 | 0.00 | - | 2 | 978 | 0.00% |
| QQQ250117C00409780 | 2024-04-26 3:54PM EDT | 409.78 | 51.45 | 50.79 | 51.51 | +3.71 | +7.77% | 144 | 2,684 | 28.01% |
| QQQ250117C00410000 | 2024-04-26 1:37PM EDT | 410.00 | 52.01 | 50.64 | 51.36 | +6.80 | +15.04% | 223 | 310 | 27.98% |
| QQQ250117C00414780 | 2024-04-26 1:38PM EDT | 414.78 | 48.57 | 47.36 | 48.07 | +6.84 | +16.39% | 8 | 1,585 | 27.43% |
| QQQ250117C00415000 | 2023-12-26 4:44PM EDT | 415.00 | 41.56 | 0.00 | 0.00 | 0.00 | - | 58 | 1,542 | 0.00% |
| QQQ250117C00419780 | 2024-04-26 12:34PM EDT | 419.78 | 44.72 | 44.04 | 44.70 | +7.35 | +19.67% | 27 | 2,310 | 26.85% |
| QQQ250117C00420000 | 2024-04-26 2:13PM EDT | 420.00 | 44.60 | 43.95 | 44.55 | +4.88 | +12.29% | 25 | 1,161 | 26.83% |
| QQQ250117C00424780 | 2024-04-26 3:51PM EDT | 424.78 | 41.75 | 40.83 | 41.44 | +7.34 | +21.33% | 37 | 2,086 | 26.29% |
| QQQ250117C00425000 | 2023-12-26 4:31PM EDT | 425.00 | 36.05 | 0.00 | 0.00 | 0.00 | - | 50 | 1,540 | 0.00% |
| QQQ250117C00429780 | 2024-04-25 11:50AM EDT | 429.78 | 38.23 | 37.73 | 38.36 | +6.65 | +21.06% | 1 | 1,809 | 25.79% |
| QQQ250117C00430000 | 2024-04-26 2:33PM EDT | 430.00 | 38.35 | 37.69 | 38.19 | +4.60 | +13.63% | 46 | 3,072 | 25.75% |
| QQQ250117C00434780 | 2024-04-26 1:46PM EDT | 434.78 | 36.00 | 34.83 | 35.26 | +4.70 | +15.02% | 229 | 6,107 | 25.22% |
| QQQ250117C00435000 | 2023-12-26 4:46PM EDT | 435.00 | 30.48 | 0.00 | 0.00 | 0.00 | - | 7 | 1,176 | 0.20% |
| QQQ250117C00439780 | 2024-04-26 2:48PM EDT | 439.78 | 32.30 | 31.98 | 32.40 | +5.11 | +18.79% | 394 | 2,755 | 24.74% |
| QQQ250117C00440000 | 2024-04-26 12:10PM EDT | 440.00 | 32.39 | 31.86 | 32.28 | +3.76 | +13.13% | 7 | 2,853 | 24.72% |
| QQQ250117C00444780 | 2024-04-25 12:26PM EDT | 444.78 | 24.71 | 29.34 | 29.58 | 0.00 | - | 32 | 7,473 | 24.21% |
| QQQ250117C00445000 | 2023-12-22 4:27PM EDT | 445.00 | 24.54 | 0.00 | 0.00 | 0.00 | - | 8 | 3,022 | 0.78% |
| QQQ250117C00449780 | 2024-04-26 3:34PM EDT | 449.78 | 27.41 | 26.75 | 26.99 | +3.75 | +15.85% | 51 | 3,805 | 23.77% |
| QQQ250117C00450000 | 2024-04-26 1:42PM EDT | 450.00 | 27.02 | 26.64 | 26.88 | +3.30 | +13.91% | 65 | 5,702 | 23.75% |
| QQQ250117C00454780 | 2024-04-26 3:34PM EDT | 454.78 | 24.92 | 24.28 | 24.58 | +5.20 | +26.37% | 18 | 2,517 | 23.37% |
| QQQ250117C00455000 | 2023-12-26 3:28PM EDT | 455.00 | 20.96 | 0.00 | 0.00 | 0.00 | - | 14 | 412 | 1.56% |
| QQQ250117C00459780 | 2024-04-26 3:58PM EDT | 459.78 | 22.25 | 22.00 | 22.24 | +2.65 | +13.52% | 6 | 4,603 | 22.95% |
| QQQ250117C00460000 | 2024-04-26 3:34PM EDT | 460.00 | 22.49 | 21.78 | 22.28 | +0.69 | +3.17% | 51 | 1,282 | 23.03% |
| QQQ250117C00464780 | 2024-04-26 3:34PM EDT | 464.78 | 20.39 | 19.73 | 20.21 | +3.61 | +21.51% | 47 | 1,010 | 22.66% |
| QQQ250117C00465000 | 2023-12-26 10:49AM EDT | 465.00 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 1.56% |
| QQQ250117C00469780 | 2024-04-26 11:28AM EDT | 469.78 | 18.10 | 17.85 | 18.17 | +3.10 | +20.67% | 2 | 579 | 22.28% |
| QQQ250117C00470000 | 2024-04-26 3:34PM EDT | 470.00 | 18.26 | 17.77 | 18.00 | +2.76 | +17.81% | 33 | 2,880 | 22.20% |
| QQQ250117C00474780 | 2024-04-26 11:03AM EDT | 474.78 | 16.53 | 15.98 | 16.31 | +2.63 | +18.92% | 24 | 1,227 | 21.94% |
| QQQ250117C00475000 | 2023-12-26 3:25PM EDT | 475.00 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 3.13% |
| QQQ250117C00479780 | 2024-04-25 12:50PM EDT | 479.78 | 11.68 | 14.25 | 14.58 | 0.00 | - | 2 | 1,275 | 21.62% |
| QQQ250117C00480000 | 2024-04-26 12:48PM EDT | 480.00 | 14.55 | 14.17 | 14.51 | +2.85 | +24.36% | 60 | 1,641 | 21.61% |
| QQQ250117C00484780 | 2024-04-26 3:29PM EDT | 484.78 | 13.19 | 12.67 | 12.90 | +2.20 | +20.02% | 6 | 6,050 | 21.25% |
| QQQ250117C00485000 | 2023-12-22 3:40PM EDT | 485.00 | 10.64 | 0.00 | 0.00 | 0.00 | - | 2 | 684 | 3.13% |
| QQQ250117C00489780 | 2024-04-25 11:37AM EDT | 489.78 | 8.79 | 11.22 | 11.55 | 0.00 | - | 6 | 630 | 21.05% |
| QQQ250117C00490000 | 2024-04-26 2:55PM EDT | 490.00 | 11.35 | 11.17 | 11.40 | +2.62 | +30.01% | 13 | 7,214 | 20.96% |
| QQQ250117C00494780 | 2024-04-24 3:41PM EDT | 494.78 | 9.27 | 9.85 | 10.23 | 0.00 | - | 10 | 1,465 | 20.79% |
| QQQ250117C00495000 | 2023-12-26 12:54PM EDT | 495.00 | 8.92 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 3.13% |
| QQQ250117C00499780 | 2024-04-26 2:12PM EDT | 499.78 | 9.00 | 8.76 | 8.97 | +0.03 | +0.33% | 9 | 3,159 | 20.49% |
| QQQ250117C00500000 | 2024-04-26 3:12PM EDT | 500.00 | 9.00 | 8.75 | 8.92 | +1.48 | +19.68% | 356 | 26,953 | 20.48% |
| QQQ250117C00504780 | 2024-04-26 10:22AM EDT | 504.78 | 7.65 | 7.69 | 7.90 | +0.95 | +14.18% | 9 | 4,809 | 20.27% |
| QQQ250117C00505000 | 2023-12-26 2:22PM EDT | 505.00 | 7.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,033 | 3.13% |
| QQQ250117C00509780 | 2024-04-26 2:58PM EDT | 509.78 | 6.93 | 6.80 | 6.87 | +1.38 | +24.86% | 32 | 2,159 | 20.00% |
| QQQ250117C00510000 | 2023-12-22 2:28PM EDT | 510.00 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 3.13% |
| QQQ250117C00514780 | 2024-04-26 1:49PM EDT | 514.78 | 6.37 | 5.89 | 6.14 | +1.22 | +23.69% | 1 | 1,667 | 19.94% |
| QQQ250117C00515000 | 2023-12-22 12:59PM EDT | 515.00 | 5.41 | 0.00 | 0.00 | 0.00 | - | 89 | 1,065 | 3.13% |
| QQQ250117C00519780 | 2024-04-26 12:58PM EDT | 519.78 | 5.38 | 5.15 | 5.40 | +0.98 | +22.27% | 6 | 1,281 | 19.81% |
| QQQ250117C00520000 | 2023-12-26 4:55PM EDT | 520.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 390 | 749 | 3.13% |
| QQQ250117C00524780 | 2024-04-26 2:34PM EDT | 524.78 | 4.59 | 4.51 | 4.67 | +0.71 | +18.30% | 12 | 3,292 | 19.59% |
| QQQ250117C00525000 | 2023-12-26 12:01PM EDT | 525.00 | 4.36 | 0.00 | 0.00 | 0.00 | - | 2 | 199 | 6.25% |
| QQQ250117C00529780 | 2024-04-24 9:31AM EDT | 529.78 | 3.88 | 3.96 | 4.08 | 0.00 | - | 50 | 2,650 | 19.46% |
| QQQ250117C00530000 | 2023-12-26 11:12AM EDT | 530.00 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 427 | 6.25% |
| QQQ250117C00534780 | 2024-04-26 3:19PM EDT | 534.78 | 3.54 | 3.36 | 3.60 | +0.83 | +30.63% | 7 | 308 | 19.41% |
| QQQ250117C00535000 | 2023-12-13 10:30AM EDT | 535.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 6.25% |
| QQQ250117C00539780 | 2024-04-26 9:56AM EDT | 539.78 | 3.07 | 2.92 | 3.17 | +0.25 | +8.87% | 14 | 287 | 19.36% |
| QQQ250117C00540000 | 2023-12-07 11:10AM EDT | 540.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 6.25% |
| QQQ250117C00544780 | 2024-04-26 10:04AM EDT | 544.78 | 2.57 | 2.54 | 2.78 | +0.50 | +24.15% | 5 | 447 | 19.29% |
| QQQ250117C00545000 | 2023-12-22 12:53PM EDT | 545.00 | 2.61 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 6.25% |
| QQQ250117C00549780 | 2024-04-22 10:20AM EDT | 549.78 | 1.52 | 2.20 | 2.42 | 0.00 | - | 2 | 1,679 | 19.21% |
| QQQ250117C00550000 | 2023-12-22 4:53PM EDT | 550.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,338 | 6.25% |
| QQQ250117C00554780 | 2024-04-23 11:10AM EDT | 554.78 | 1.67 | 1.91 | 2.11 | 0.00 | - | 81 | 304 | 19.14% |
| QQQ250117C00555000 | 2023-11-02 12:45PM EDT | 555.00 | 0.67 | 1.12 | 1.26 | 0.00 | - | 1 | 37 | 17.24% |
| QQQ250117C00559780 | 2024-04-24 4:05PM EDT | 559.78 | 1.50 | 1.65 | 1.84 | 0.00 | - | 1 | 314 | 19.09% |
| QQQ250117C00560000 | 2023-12-22 2:28PM EDT | 560.00 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 6.25% |
| QQQ250117C00564780 | 2024-04-25 3:35PM EDT | 564.78 | 1.26 | 1.43 | 1.61 | 0.00 | - | 8 | 455 | 19.06% |
| QQQ250117C00565000 | 2023-12-13 11:12AM EDT | 565.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 6.25% |
| QQQ250117C00569780 | 2024-04-19 12:40PM EDT | 569.78 | 1.09 | 1.23 | 1.40 | 0.00 | - | 1 | 274 | 19.01% |
| QQQ250117C00570000 | 2023-12-22 3:37PM EDT | 570.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| QQQ250117C00574780 | 2024-04-24 9:43AM EDT | 574.78 | 1.18 | 1.06 | 1.23 | 0.00 | - | 2 | 633 | 19.01% |
| QQQ250117C00575000 | 2023-12-26 4:21PM EDT | 575.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 285 | 599 | 6.25% |
| QQQ250117C00579780 | 2024-04-23 4:12PM EDT | 579.78 | 1.00 | 0.92 | 1.08 | 0.00 | - | 1 | 590 | 19.01% |
| QQQ250117C00580000 | 2023-12-26 4:40PM EDT | 580.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 2 | 152 | 6.25% |
| QQQ250117C00584780 | 2024-04-24 9:43AM EDT | 584.78 | 0.90 | 0.80 | 0.95 | 0.00 | - | 2 | 414 | 19.02% |
| QQQ250117C00585000 | 2023-12-20 10:30AM EDT | 585.00 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| QQQ250117C00589780 | 2024-04-22 12:15PM EDT | 589.78 | 0.48 | 0.68 | 0.84 | 0.00 | - | 1 | 270 | 19.05% |
| QQQ250117C00594780 | 2024-04-24 9:44AM EDT | 594.78 | 0.66 | 0.58 | 0.74 | 0.00 | - | 2 | 71 | 19.07% |
| QQQ250117C00599780 | 2024-04-22 10:26AM EDT | 599.78 | 0.42 | 0.55 | 0.65 | 0.00 | - | 2 | 5,614 | 19.08% |
| QQQ250117C00600000 | 2023-12-21 12:09PM EDT | 600.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 9 | 6.25% |
| QQQ250117C00604780 | 2024-04-24 9:45AM EDT | 604.78 | 0.52 | 0.42 | 0.58 | 0.00 | - | 2 | 148 | 19.14% |
| QQQ250117C00605000 | 2023-12-19 10:30AM EDT | 605.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| QQQ250117C00609780 | 2024-04-24 10:25AM EDT | 609.78 | 0.51 | 0.36 | 0.52 | 0.00 | - | 1 | 210 | 19.21% |
| QQQ250117C00610000 | 2023-12-26 11:40AM EDT | 610.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| QQQ250117C00615000 | 2024-04-24 9:46AM EDT | 615.00 | 0.42 | 0.30 | 0.46 | 0.00 | - | 2 | 168 | 19.26% |
| QQQ250117C00620000 | 2024-04-25 3:14PM EDT | 620.00 | 0.34 | 0.26 | 0.41 | 0.00 | - | 1 | 134 | 19.31% |
| QQQ250117C00625000 | 2024-04-24 9:47AM EDT | 625.00 | 0.33 | 0.22 | 0.37 | 0.00 | - | 2 | 66 | 19.40% |
| QQQ250117C00630000 | 2024-04-22 12:12PM EDT | 630.00 | 0.14 | 0.18 | 0.33 | 0.00 | - | 2 | 245 | 19.46% |
| QQQ250117C00635000 | 2024-04-24 9:49AM EDT | 635.00 | 0.27 | 0.15 | 0.30 | 0.00 | - | 2 | 128 | 19.56% |
| QQQ250117C00640000 | 2024-04-22 12:55PM EDT | 640.00 | 0.10 | 0.12 | 0.27 | 0.00 | - | 1 | 295 | 19.63% |
| QQQ250117C00645000 | 2024-04-24 9:50AM EDT | 645.00 | 0.21 | 0.11 | 0.25 | 0.00 | - | 2 | 234 | 19.78% |
| QQQ250117C00650000 | 2024-04-24 9:32AM EDT | 650.00 | 0.19 | 0.08 | 0.23 | 0.00 | - | 1 | 268 | 19.90% |
| QQQ250117C00655000 | 2024-04-22 4:10PM EDT | 655.00 | 0.13 | 0.06 | 0.21 | 0.00 | - | 2 | 66 | 20.00% |
| QQQ250117C00660000 | 2024-04-24 9:51AM EDT | 660.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 2 | 17 | 20.19% |
| QQQ250117C00665000 | 2024-04-26 1:01PM EDT | 665.00 | 0.12 | 0.10 | 0.17 | -0.02 | -14.29% | 250 | 1,040 | 20.12% |
| QQQ250117C00670000 | 2024-04-25 11:15AM EDT | 670.00 | 0.15 | 0.02 | 0.09 | 0.00 | - | 24 | 199 | 19.09% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250117P00129780 | 2024-04-24 3:06PM EDT | 129.78 | 0.07 | 0.06 | 0.12 | 0.00 | - | 35 | 3,105 | 51.07% |
| QQQ250117P00130000 | 2023-12-26 12:20PM EDT | 130.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,940 | 25.00% |
| QQQ250117P00134780 | 2024-04-11 2:44PM EDT | 134.78 | 0.12 | 0.02 | 0.17 | 0.00 | - | 6 | 287 | 52.93% |
| QQQ250117P00135000 | 2023-12-15 4:24PM EDT | 135.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 25.00% |
| QQQ250117P00139780 | 2024-04-17 1:14PM EDT | 139.78 | 0.20 | 0.03 | 0.16 | 0.00 | - | 3 | 537 | 50.98% |
| QQQ250117P00140000 | 2023-12-07 3:26PM EDT | 140.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 404 | 25.00% |
| QQQ250117P00144780 | 2024-04-10 3:51PM EDT | 144.78 | 0.12 | 0.05 | 0.17 | 0.00 | - | 41 | 148 | 49.81% |
| QQQ250117P00145000 | 2023-12-14 1:31PM EDT | 145.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 25.00% |
| QQQ250117P00149780 | 2024-04-19 12:38PM EDT | 149.78 | 0.19 | 0.06 | 0.18 | 0.00 | - | 2 | 1,081 | 48.63% |
| QQQ250117P00150000 | 2023-12-20 11:09AM EDT | 150.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 971 | 25.00% |
| QQQ250117P00154780 | 2024-04-22 9:41AM EDT | 154.78 | 0.20 | 0.08 | 0.17 | 0.00 | - | 100 | 1,686 | 46.88% |
| QQQ250117P00155000 | 2023-12-20 11:35AM EDT | 155.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 20 | 1,585 | 25.00% |
| QQQ250117P00159780 | 2024-04-25 4:01PM EDT | 159.78 | 0.24 | 0.10 | 0.22 | 0.00 | - | 3 | 2,472 | 46.88% |
| QQQ250117P00160000 | 2023-12-21 3:45PM EDT | 160.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2,376 | 25.00% |
| QQQ250117P00164780 | 2024-04-24 10:51AM EDT | 164.78 | 0.21 | 0.11 | 0.21 | 0.00 | - | 40 | 6,264 | 45.26% |
| QQQ250117P00165000 | 2023-12-26 2:28PM EDT | 165.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 60 | 6,124 | 25.00% |
| QQQ250117P00169780 | 2024-04-23 3:50PM EDT | 169.78 | 0.23 | 0.13 | 0.26 | 0.00 | - | 29 | 734 | 45.04% |
| QQQ250117P00170000 | 2023-12-14 4:40PM EDT | 170.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 752 | 25.00% |
| QQQ250117P00174780 | 2024-04-03 1:04PM EDT | 174.78 | 0.24 | 0.15 | 0.28 | 0.00 | - | 80 | 824 | 44.12% |
| QQQ250117P00175000 | 2023-11-28 3:31PM EDT | 175.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 12 | 794 | 25.00% |
| QQQ250117P00179780 | 2024-04-22 9:35AM EDT | 179.78 | 0.42 | 0.18 | 0.32 | 0.00 | - | 200 | 700 | 43.56% |
| QQQ250117P00180000 | 2023-12-13 2:35PM EDT | 180.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 1 | 823 | 25.00% |
| QQQ250117P00184780 | 2024-04-19 10:53AM EDT | 184.78 | 0.38 | 0.20 | 0.31 | 0.00 | - | 20 | 494 | 42.09% |
| QQQ250117P00185000 | 2023-12-14 4:42PM EDT | 185.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 3 | 469 | 25.00% |
| QQQ250117P00189780 | 2024-04-26 2:43PM EDT | 189.78 | 0.29 | 0.24 | 0.37 | -0.06 | -17.14% | 100 | 365 | 41.80% |
| QQQ250117P00190000 | 2023-12-26 2:26PM EDT | 190.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 55 | 360 | 25.00% |
| QQQ250117P00194780 | 2024-04-25 11:22AM EDT | 194.78 | 0.45 | 0.26 | 0.41 | 0.00 | - | 1 | 633 | 41.11% |
| QQQ250117P00195000 | 2023-12-19 1:37PM EDT | 195.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 1 | 578 | 12.50% |
| QQQ250117P00199780 | 2024-04-25 11:31AM EDT | 199.78 | 0.36 | 0.32 | 0.43 | -0.06 | -14.29% | 100 | 1,057 | 40.16% |
| QQQ250117P00200000 | 2023-12-26 4:35PM EDT | 200.00 | 1.04 | 0.00 | 0.00 | 0.00 | - | 11 | 1,212 | 12.50% |
| QQQ250117P00204780 | 2024-04-25 12:01PM EDT | 204.78 | 0.46 | 0.34 | 0.48 | 0.00 | - | 51 | 1,310 | 39.58% |
| QQQ250117P00205000 | 2023-11-29 12:21PM EDT | 205.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,134 | 12.50% |
| QQQ250117P00209780 | 2024-04-25 11:28AM EDT | 209.78 | 0.51 | 0.42 | 0.48 | 0.00 | - | 5 | 1,424 | 38.38% |
| QQQ250117P00210000 | 2023-12-11 12:38PM EDT | 210.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 1,401 | 12.50% |
| QQQ250117P00214780 | 2024-04-23 10:07AM EDT | 214.78 | 0.58 | 0.41 | 0.56 | 0.00 | - | 1 | 1,292 | 38.06% |
| QQQ250117P00215000 | 2023-11-20 4:37PM EDT | 215.00 | 1.63 | 1.17 | 1.70 | 0.00 | - | 1 | 1,265 | 45.48% |
| QQQ250117P00219780 | 2024-04-26 12:17PM EDT | 219.78 | 0.52 | 0.48 | 0.59 | -0.35 | -40.23% | 1 | 9,425 | 37.20% |
| QQQ250117P00220000 | 2023-12-13 3:40PM EDT | 220.00 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 9,360 | 12.50% |
| QQQ250117P00224780 | 2024-04-08 3:39PM EDT | 224.78 | 0.67 | 0.51 | 0.65 | 0.00 | - | 1 | 205 | 36.59% |
| QQQ250117P00225000 | 2023-12-18 11:09AM EDT | 225.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 12.50% |
| QQQ250117P00229780 | 2024-04-22 3:49PM EDT | 229.78 | 0.84 | 0.56 | 0.72 | 0.00 | - | 51 | 1,430 | 36.02% |
| QQQ250117P00230000 | 2023-12-20 12:10PM EDT | 230.00 | 1.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,236 | 12.50% |
| QQQ250117P00234780 | 2024-04-05 10:25AM EDT | 234.78 | 0.90 | 0.63 | 0.79 | 0.00 | - | 1 | 196 | 35.43% |
| QQQ250117P00235000 | 2023-12-26 12:05PM EDT | 235.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 12.50% |
| QQQ250117P00239780 | 2024-04-26 1:23PM EDT | 239.78 | 0.75 | 0.69 | 0.85 | -0.30 | -28.57% | 2 | 1,583 | 34.73% |
| QQQ250117P00240000 | 2023-12-26 2:26PM EDT | 240.00 | 1.97 | 0.00 | 0.00 | 0.00 | - | 90 | 1,547 | 12.50% |
| QQQ250117P00244780 | 2024-04-02 3:55PM EDT | 244.78 | 1.04 | 0.76 | 0.93 | 0.00 | - | 50 | 274 | 34.13% |
| QQQ250117P00245000 | 2023-12-21 12:23PM EDT | 245.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 259 | 12.50% |
| QQQ250117P00249780 | 2024-04-26 4:01PM EDT | 249.78 | 0.91 | 0.85 | 1.00 | -0.18 | -16.51% | 3 | 4,154 | 33.45% |
| QQQ250117P00250000 | 2023-12-26 1:28PM EDT | 250.00 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 3,659 | 12.50% |
| QQQ250117P00254780 | 2024-04-23 11:33AM EDT | 254.78 | 1.18 | 0.96 | 1.06 | 0.00 | - | 2 | 5,817 | 32.70% |
| QQQ250117P00255000 | 2023-12-26 3:55PM EDT | 255.00 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 5,208 | 12.50% |
| QQQ250117P00259780 | 2024-04-26 1:25PM EDT | 259.78 | 1.09 | 1.03 | 1.20 | -0.51 | -31.87% | 2 | 3,199 | 32.34% |
| QQQ250117P00260000 | 2023-12-26 12:44PM EDT | 260.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2,074 | 12.50% |
| QQQ250117P00264780 | 2024-04-26 11:17AM EDT | 264.78 | 1.22 | 1.14 | 1.31 | -0.24 | -16.44% | 1 | 3,222 | 31.78% |
| QQQ250117P00265000 | 2023-12-21 11:10AM EDT | 265.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 3,187 | 12.50% |
| QQQ250117P00269780 | 2024-04-26 10:15AM EDT | 269.78 | 1.36 | 1.28 | 1.39 | -0.24 | -15.00% | 5 | 7,719 | 31.06% |
| QQQ250117P00270000 | 2023-12-26 2:43PM EDT | 270.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 7,985 | 12.50% |
| QQQ250117P00274780 | 2024-04-26 11:18AM EDT | 274.78 | 1.55 | 1.38 | 1.56 | -0.36 | -18.85% | 21 | 531 | 30.66% |
| QQQ250117P00275000 | 2023-12-26 2:28PM EDT | 275.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 12.50% |
| QQQ250117P00279780 | 2024-04-26 4:07PM EDT | 279.78 | 1.59 | 1.52 | 1.67 | -0.75 | -32.05% | 183 | 3,783 | 30.01% |
| QQQ250117P00280000 | 2023-12-26 4:50PM EDT | 280.00 | 3.71 | 0.00 | 0.00 | 0.00 | - | 202 | 3,762 | 12.50% |
| QQQ250117P00284780 | 2024-04-26 3:55PM EDT | 284.78 | 1.77 | 1.73 | 1.81 | -0.30 | -14.49% | 4 | 12,555 | 29.44% |
| QQQ250117P00285000 | 2023-12-26 4:53PM EDT | 285.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 203 | 15,576 | 12.50% |
| QQQ250117P00289780 | 2024-04-26 4:07PM EDT | 289.78 | 1.92 | 1.84 | 2.03 | -0.59 | -23.51% | 14 | 2,634 | 29.08% |
| QQQ250117P00290000 | 2023-12-26 1:28PM EDT | 290.00 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2,404 | 12.50% |
| QQQ250117P00294780 | 2024-04-26 1:51PM EDT | 294.78 | 2.10 | 2.07 | 2.22 | -1.10 | -34.38% | 7 | 2,501 | 28.58% |
| QQQ250117P00295000 | 2023-12-21 4:32PM EDT | 295.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 1 | 629 | 6.25% |
| QQQ250117P00299780 | 2024-04-25 3:48PM EDT | 299.78 | 2.31 | 2.30 | 2.37 | -0.33 | -12.50% | 15 | 11,574 | 27.93% |
| QQQ250117P00300000 | 2023-12-26 3:29PM EDT | 300.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 111 | 10,619 | 6.25% |
| QQQ250117P00304780 | 2024-04-26 10:15AM EDT | 304.78 | 2.52 | 2.43 | 2.65 | -0.34 | -11.89% | 119 | 2,916 | 27.58% |
| QQQ250117P00305000 | 2023-12-26 4:49PM EDT | 305.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 513 | 6.25% |
| QQQ250117P00309780 | 2024-04-25 4:05PM EDT | 309.78 | 2.88 | 2.66 | 2.90 | 0.00 | - | 2 | 3,350 | 27.10% |
| QQQ250117P00310000 | 2023-12-26 4:18PM EDT | 310.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 20 | 2,829 | 6.25% |
| QQQ250117P00314780 | 2024-04-25 1:31PM EDT | 314.78 | 3.55 | 2.92 | 3.17 | 0.00 | - | 2 | 1,922 | 26.62% |
| QQQ250117P00315000 | 2023-12-26 1:22PM EDT | 315.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2,224 | 6.25% |
| QQQ250117P00319780 | 2024-04-25 11:06AM EDT | 319.78 | 4.10 | 3.25 | 3.42 | 0.00 | - | 10 | 7,209 | 26.06% |
| QQQ250117P00320000 | 2023-12-26 11:54AM EDT | 320.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 8,427 | 6.25% |
| QQQ250117P00324780 | 2024-04-26 12:26PM EDT | 324.78 | 3.68 | 3.58 | 3.78 | -0.72 | -16.36% | 8 | 2,318 | 25.66% |
| QQQ250117P00325000 | 2023-12-26 3:28PM EDT | 325.00 | 7.71 | 0.00 | 0.00 | 0.00 | - | 6 | 1,128 | 6.25% |
| QQQ250117P00329780 | 2024-04-26 4:03PM EDT | 329.78 | 3.96 | 3.85 | 4.13 | -0.42 | -9.59% | 21 | 1,032 | 25.20% |
| QQQ250117P00330000 | 2023-12-26 4:51PM EDT | 330.00 | 8.35 | 0.00 | 0.00 | 0.00 | - | 8 | 959 | 6.25% |
| QQQ250117P00334780 | 2024-04-25 2:29PM EDT | 334.78 | 4.56 | 4.22 | 4.51 | -0.52 | -10.24% | 2 | 2,587 | 24.73% |
| QQQ250117P00335000 | 2023-12-26 12:17PM EDT | 335.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 678 | 6.25% |
| QQQ250117P00339780 | 2024-04-25 2:48PM EDT | 339.78 | 4.95 | 4.69 | 4.89 | -0.61 | -10.97% | 3 | 5,003 | 24.22% |
| QQQ250117P00340000 | 2023-12-26 4:22PM EDT | 340.00 | 9.66 | 0.00 | 0.00 | 0.00 | - | 7 | 2,436 | 6.25% |
| QQQ250117P00344780 | 2024-04-26 3:57PM EDT | 344.78 | 5.19 | 5.13 | 5.35 | -1.16 | -18.27% | 120 | 4,141 | 23.78% |
| QQQ250117P00345000 | 2023-12-26 3:32PM EDT | 345.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 24 | 897 | 6.25% |
| QQQ250117P00349780 | 2024-04-26 2:31PM EDT | 349.78 | 5.72 | 5.68 | 5.85 | -0.78 | -12.00% | 44 | 4,379 | 23.33% |
| QQQ250117P00350000 | 2023-12-26 4:55PM EDT | 350.00 | 11.24 | 0.00 | 0.00 | 0.00 | - | 32 | 3,613 | 6.25% |
| QQQ250117P00354780 | 2024-04-26 2:53PM EDT | 354.78 | 6.27 | 6.22 | 6.39 | -1.33 | -17.50% | 16 | 3,254 | 22.89% |
| QQQ250117P00355000 | 2023-12-26 11:18AM EDT | 355.00 | 12.21 | 0.00 | 0.00 | 0.00 | - | 4 | 4,551 | 6.25% |
| QQQ250117P00359780 | 2024-04-26 3:30PM EDT | 359.78 | 6.77 | 6.81 | 6.99 | -1.16 | -14.63% | 13 | 5,951 | 22.46% |
| QQQ250117P00360000 | 2023-12-26 1:19PM EDT | 360.00 | 13.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3,457 | 3.13% |
| QQQ250117P00364780 | 2024-04-26 3:31PM EDT | 364.78 | 7.48 | 7.46 | 7.64 | -1.24 | -14.22% | 35 | 3,870 | 22.03% |
| QQQ250117P00365000 | 2023-12-26 4:22PM EDT | 365.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 71 | 1,922 | 3.13% |
| QQQ250117P00369780 | 2024-04-26 3:32PM EDT | 369.78 | 8.11 | 8.16 | 8.37 | -1.93 | -19.22% | 3 | 5,512 | 21.62% |
| QQQ250117P00370000 | 2023-12-26 4:49PM EDT | 370.00 | 15.06 | 0.00 | 0.00 | 0.00 | - | 11 | 1,519 | 3.13% |
| QQQ250117P00374780 | 2024-04-26 3:55PM EDT | 374.78 | 8.97 | 8.92 | 9.12 | -2.23 | -19.91% | 329 | 12,694 | 21.17% |
| QQQ250117P00375000 | 2023-12-26 11:18AM EDT | 375.00 | 16.38 | 0.00 | 0.00 | 0.00 | - | 2 | 10,547 | 3.13% |
| QQQ250117P00379780 | 2024-04-26 3:00PM EDT | 379.78 | 9.72 | 9.76 | 9.96 | -1.42 | -12.75% | 22 | 11,569 | 20.75% |
| QQQ250117P00380000 | 2023-12-26 4:25PM EDT | 380.00 | 17.30 | 0.00 | 0.00 | 0.00 | - | 8 | 11,750 | 3.13% |
| QQQ250117P00384780 | 2024-04-26 12:01PM EDT | 384.78 | 10.82 | 10.66 | 10.87 | -2.85 | -20.85% | 1 | 8,271 | 20.32% |
| QQQ250117P00385000 | 2023-12-26 10:30AM EDT | 385.00 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,389 | 3.13% |
| QQQ250117P00389780 | 2024-04-26 9:55AM EDT | 389.78 | 11.98 | 11.65 | 11.88 | -1.30 | -9.79% | 4 | 9,541 | 19.91% |
| QQQ250117P00390000 | 2023-12-26 5:00PM EDT | 390.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 3,048 | 3.13% |
| QQQ250117P00394780 | 2024-04-26 4:03PM EDT | 394.78 | 12.76 | 12.72 | 12.96 | -1.70 | -11.76% | 15 | 11,912 | 19.48% |
| QQQ250117P00395000 | 2023-12-26 4:54PM EDT | 395.00 | 21.47 | 0.00 | 0.00 | 0.00 | - | 26 | 666 | 1.56% |
| QQQ250117P00399780 | 2024-04-26 2:10PM EDT | 399.78 | 14.00 | 13.87 | 14.13 | -1.73 | -11.00% | 15 | 10,553 | 19.06% |
| QQQ250117P00400000 | 2023-12-26 4:40PM EDT | 400.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 42 | 1,105 | 1.56% |
| QQQ250117P00404780 | 2024-04-26 3:14PM EDT | 404.78 | 15.10 | 15.13 | 15.37 | -1.95 | -11.44% | 1,795 | 12,457 | 18.61% |
| QQQ250117P00405000 | 2023-12-26 5:00PM EDT | 405.00 | 24.65 | 0.00 | 0.00 | 0.00 | - | 10 | 734 | 1.56% |
| QQQ250117P00409780 | 2024-04-26 1:26PM EDT | 409.78 | 16.28 | 16.50 | 16.76 | -1.23 | -7.02% | 3 | 5,883 | 18.19% |
| QQQ250117P00410000 | 2024-04-26 3:46PM EDT | 410.00 | 16.55 | 16.56 | 16.80 | -2.83 | -14.60% | 120 | 9,984 | 18.16% |
| QQQ250117P00414780 | 2024-04-26 1:16PM EDT | 414.78 | 17.64 | 17.87 | 18.25 | -4.52 | -20.40% | 22 | 1,848 | 17.77% |
| QQQ250117P00415000 | 2023-12-26 4:34PM EDT | 415.00 | 27.99 | 0.00 | 0.00 | 0.00 | - | 13 | 124 | 0.78% |
| QQQ250117P00419780 | 2024-04-26 10:09AM EDT | 419.78 | 19.90 | 19.56 | 19.86 | -3.20 | -13.85% | 4 | 2,137 | 17.33% |
| QQQ250117P00420000 | 2024-04-26 4:04PM EDT | 420.00 | 19.61 | 19.64 | 19.92 | -2.49 | -11.27% | 79 | 4,430 | 17.30% |
| QQQ250117P00424780 | 2024-04-26 1:25PM EDT | 424.78 | 20.88 | 21.18 | 21.63 | -1.12 | -5.09% | 10 | 1,824 | 16.92% |
| QQQ250117P00425000 | 2023-12-26 3:26PM EDT | 425.00 | 32.67 | 0.00 | 0.00 | 0.00 | - | 173 | 1,508 | 0.39% |
| QQQ250117P00429780 | 2024-04-26 11:51AM EDT | 429.78 | 23.01 | 23.13 | 23.49 | -2.97 | -11.43% | 86 | 761 | 16.46% |
| QQQ250117P00430000 | 2024-04-26 4:06PM EDT | 430.00 | 23.30 | 23.24 | 23.55 | -2.70 | -10.38% | 137 | 11,156 | 16.43% |
| QQQ250117P00434780 | 2024-04-26 3:34PM EDT | 434.78 | 24.79 | 25.04 | 25.53 | +1.13 | +4.78% | 17 | 4,163 | 16.03% |
| QQQ250117P00435000 | 2023-12-26 12:43PM EDT | 435.00 | 37.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 0.00% |
| QQQ250117P00439780 | 2024-04-26 10:26AM EDT | 439.78 | 27.52 | 27.19 | 27.71 | -4.75 | -14.72% | 2 | 1,023 | 15.57% |
| QQQ250117P00440000 | 2024-04-26 3:43PM EDT | 440.00 | 27.16 | 27.43 | 27.78 | -3.47 | -11.33% | 14 | 7,076 | 15.53% |
| QQQ250117P00444780 | 2024-04-26 12:49PM EDT | 444.78 | 29.41 | 29.65 | 29.97 | -3.48 | -10.58% | 2 | 2,641 | 15.05% |
| QQQ250117P00445000 | 2023-11-28 11:00AM EDT | 445.00 | 57.93 | 0.00 | 0.00 | 0.00 | - | 2 | 851 | 0.00% |
| QQQ250117P00449780 | 2024-04-26 12:46PM EDT | 449.78 | 31.91 | 32.02 | 32.58 | +1.00 | +3.24% | 2 | 1,023 | 14.64% |
| QQQ250117P00450000 | 2024-04-26 3:54PM EDT | 450.00 | 32.10 | 32.28 | 32.61 | -6.10 | -15.97% | 59 | 3,386 | 14.56% |
| QQQ250117P00454780 | 2024-04-26 1:47PM EDT | 454.78 | 34.30 | 34.74 | 35.30 | -12.71 | -27.04% | 3 | 2,160 | 14.17% |
| QQQ250117P00455000 | 2023-12-19 4:57PM EDT | 455.00 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| QQQ250117P00459780 | 2024-04-22 3:38PM EDT | 459.78 | 46.25 | 37.59 | 38.20 | 0.00 | - | 1 | 1,106 | 13.68% |
| QQQ250117P00460000 | 2024-04-26 12:41PM EDT | 460.00 | 37.48 | 37.72 | 38.33 | -7.06 | -15.85% | 1 | 377 | 13.66% |
| QQQ250117P00464780 | 2024-04-01 3:00PM EDT | 464.78 | 34.45 | 40.62 | 41.30 | 0.00 | - | 1 | 569 | 13.17% |
| QQQ250117P00465000 | 2023-12-21 2:48PM EDT | 465.00 | 59.39 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| QQQ250117P00469780 | 2024-04-11 12:00PM EDT | 469.78 | 38.71 | 43.91 | 44.62 | 0.00 | - | 2 | 115 | 12.66% |
| QQQ250117P00470000 | 2024-04-26 2:56PM EDT | 470.00 | 44.18 | 44.06 | 44.77 | -5.41 | -10.91% | 78 | 193 | 12.63% |
| QQQ250117P00474780 | 2024-04-25 10:34AM EDT | 474.78 | 46.96 | 47.41 | 48.17 | -9.29 | -16.52% | 2 | 34 | 12.14% |
| QQQ250117P00475000 | 2023-12-26 12:03PM EDT | 475.00 | 65.41 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ250117P00479780 | 2024-04-26 10:59AM EDT | 479.78 | 51.36 | 51.14 | 51.92 | -5.74 | -10.05% | 2 | 148 | 11.57% |
| QQQ250117P00480000 | 2024-04-26 11:14AM EDT | 480.00 | 51.70 | 51.31 | 52.08 | -4.86 | -8.59% | 9 | 381 | 11.54% |
| QQQ250117P00484780 | 2024-04-22 9:48AM EDT | 484.78 | 67.30 | 55.10 | 55.90 | 0.00 | - | 6 | 106 | 10.99% |
| QQQ250117P00485000 | 2023-11-01 12:26PM EDT | 485.00 | 131.56 | 93.86 | 96.06 | 0.00 | - | - | 0 | 42.32% |
| QQQ250117P00489780 | 2024-04-15 1:20PM EDT | 489.78 | 56.77 | 59.30 | 60.12 | 0.00 | - | 1 | 6 | 10.41% |
| QQQ250117P00490000 | 2024-04-23 11:10AM EDT | 490.00 | 66.07 | 59.49 | 60.32 | 0.00 | - | 3 | 41 | 10.40% |
| QQQ250117P00494780 | 2024-03-27 12:42PM EDT | 494.78 | 54.00 | 63.74 | 64.58 | 0.00 | - | 2 | 0 | 9.89% |
| QQQ250117P00495000 | 2023-06-30 12:57PM EDT | 495.00 | 124.47 | 109.50 | 114.22 | 0.00 | - | 5 | 0 | 49.99% |
| QQQ250117P00499780 | 2024-03-28 2:26PM EDT | 499.78 | 57.21 | 68.41 | 69.31 | 0.00 | - | 9 | 0 | 9.70% |
| QQQ250117P00500000 | 2024-04-25 3:01PM EDT | 500.00 | 76.28 | 68.62 | 69.52 | 0.00 | - | 1 | 4 | 9.69% |
| QQQ250117P00504780 | 2024-03-26 12:56PM EDT | 504.78 | 60.24 | 74.28 | 76.03 | 0.00 | - | 8 | 3 | 13.79% |
| QQQ250117P00505000 | 2023-12-18 3:24PM EDT | 505.00 | 97.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ250117P00509780 | 2024-03-26 1:51PM EDT | 509.78 | 64.57 | 79.27 | 81.02 | 0.00 | - | 4 | 0 | 14.40% |
| QQQ250117P00514780 | 2024-03-26 12:46PM EDT | 514.78 | 69.10 | 84.26 | 86.03 | 0.00 | - | 2 | 0 | 15.02% |
| QQQ250117P00515000 | 2023-10-26 1:47PM EDT | 515.00 | 170.66 | 124.46 | 126.57 | 0.00 | - | - | 0 | 48.56% |
| QQQ250117P00519780 | 2024-04-24 1:31PM EDT | 519.78 | 93.04 | 88.33 | 89.27 | 0.00 | - | 1 | 1 | 11.59% |
| QQQ250117P00520000 | 2023-10-26 1:43PM EDT | 520.00 | 176.15 | 129.45 | 131.58 | 0.00 | - | 112 | 0 | 49.47% |
| QQQ250117P00524780 | 2024-04-25 3:18PM EDT | 524.78 | 93.00 | 93.33 | 94.27 | -7.00 | -7.00% | 10 | 11 | 12.07% |
| QQQ250117P00525000 | 2023-10-27 3:02PM EDT | 525.00 | 180.39 | 133.00 | 138.00 | 0.00 | - | 4 | 0 | 51.35% |
| QQQ250117P00529780 | 2024-04-11 9:33AM EDT | 529.78 | 89.54 | 98.33 | 99.27 | 0.00 | - | 2 | 0 | 12.55% |
| QQQ250117P00534780 | 2024-04-08 2:15PM EDT | 534.78 | 93.55 | 103.33 | 104.27 | 0.00 | - | 40 | 0 | 13.01% |
| QQQ250117P00539780 | 2024-04-12 9:31AM EDT | 539.78 | 98.80 | 108.32 | 109.27 | 0.00 | - | 20 | 0 | 13.48% |
| QQQ250117P00540000 | 2023-11-08 2:18PM EDT | 540.00 | 168.22 | 147.01 | 149.13 | 0.00 | - | 2 | 0 | 50.42% |
| QQQ250117P00544780 | 2023-12-28 11:26AM EDT | 544.78 | 131.37 | 120.53 | 122.39 | 0.00 | - | - | 0 | 26.65% |
| QQQ250117P00545000 | 2023-11-08 2:17PM EDT | 545.00 | 173.01 | 152.00 | 154.13 | 0.00 | - | - | 0 | 51.23% |
| QQQ250117P00549780 | 2024-04-24 1:46PM EDT | 549.78 | 122.53 | 118.32 | 119.27 | 0.00 | - | 10 | 0 | 14.37% |
| QQQ250117P00550000 | 2023-12-21 12:59PM EDT | 550.00 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117P00554780 | 2024-03-13 1:09PM EDT | 554.78 | 113.60 | 115.89 | 116.67 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117P00559780 | 2024-01-16 1:03AM EDT | 559.78 | 170.73 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117P00560000 | 2023-11-28 2:56PM EDT | 560.00 | 170.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117P00564780 | 2024-01-17 11:52AM EDT | 564.78 | 159.79 | 131.64 | 132.31 | 0.00 | - | - | 0 | 0.00% |
| QQQ250117P00569780 | 2023-12-18 12:20PM EDT | 569.78 | 164.00 | 155.79 | 157.50 | 0.00 | - | - | 0 | 39.33% |
| QQQ250117P00570000 | 2023-12-18 12:20PM EDT | 570.00 | 164.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117P00574780 | 2024-04-23 10:48AM EDT | 574.78 | 150.77 | 143.32 | 144.27 | 0.00 | - | 1 | 0 | 16.52% |
| QQQ250117P00579780 | 2023-12-04 11:33AM EDT | 579.78 | 195.33 | 179.53 | 181.65 | 0.00 | - | - | 0 | 51.13% |
| QQQ250117P00580000 | 2023-12-04 11:33AM EDT | 580.00 | 195.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117P00599780 | 2024-02-06 12:44PM EDT | 599.78 | 172.23 | 153.00 | 158.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250117P00604780 | 2024-01-17 11:50AM EDT | 604.78 | 199.70 | 171.84 | 172.52 | 0.00 | - | - | 0 | 0.00% |
| QQQ250117P00609780 | 2024-03-26 12:47PM EDT | 609.78 | 164.02 | 179.16 | 181.04 | 0.00 | - | 2 | 0 | 24.83% |
| QQQ250117P00615000 | 2024-04-26 9:34AM EDT | 615.00 | 186.80 | 183.53 | 184.48 | -4.23 | -2.21% | 1 | 1 | 19.63% |
| QQQ250117P00620000 | 2024-04-25 3:53PM EDT | 620.00 | 196.05 | 188.53 | 189.48 | 0.00 | - | 1 | 0 | 20.00% |
| QQQ250117P00625000 | 2024-03-20 4:05PM EDT | 625.00 | 180.49 | 209.98 | 210.77 | 0.00 | - | - | 0 | 44.39% |
| QQQ250117P00650000 | 2024-04-01 2:15PM EDT | 650.00 | 206.00 | 218.52 | 219.49 | 0.00 | - | - | 0 | 22.21% |
