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
58.965,65 -835,82 (-1,40%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ260116C00174780 | 2024-04-25 2:11PM EDT | 174.78 | 262.00 | 265.50 | 270.34 | 0.00 | - | 11 | 103 | 58.21% |
| QQQ260116C00175000 | 2023-12-11 3:24PM EDT | 175.00 | 233.23 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| QQQ260116C00179780 | 2024-04-19 3:01PM EDT | 179.78 | 246.50 | 261.00 | 265.85 | 0.00 | - | 5 | 90 | 57.37% |
| QQQ260116C00180000 | 2023-12-19 4:40PM EDT | 180.00 | 241.36 | 0.00 | 0.00 | 0.00 | - | 3 | 90 | 0.00% |
| QQQ260116C00184780 | 2024-04-18 9:43AM EDT | 184.78 | 252.00 | 256.50 | 261.37 | 0.00 | - | 10 | 10 | 56.55% |
| QQQ260116C00185000 | 2023-09-20 2:33PM EDT | 185.00 | 204.37 | 185.00 | 189.50 | 0.00 | - | - | 1 | 0.00% |
| QQQ260116C00189780 | 2024-04-11 10:24AM EDT | 189.78 | 262.57 | 252.00 | 256.91 | 0.00 | - | 1 | 5 | 55.73% |
| QQQ260116C00190000 | 2023-12-18 2:41PM EDT | 190.00 | 231.35 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ260116C00194780 | 2024-01-02 10:41AM EDT | 194.78 | 221.50 | 234.54 | 239.50 | 0.00 | - | 1 | 1 | 37.74% |
| QQQ260116C00195000 | 2023-12-13 3:32PM EDT | 195.00 | 221.64 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260116C00199780 | 2024-04-19 2:01PM EDT | 199.78 | 232.00 | 243.01 | 248.00 | 0.00 | - | 1 | 254 | 54.13% |
| QQQ260116C00200000 | 2023-12-07 2:10PM EDT | 200.00 | 206.20 | 0.00 | 0.00 | 0.00 | - | 1 | 250 | 0.00% |
| QQQ260116C00204780 | 2024-04-18 3:19PM EDT | 204.78 | 234.00 | 238.57 | 243.50 | 0.00 | - | 1 | 13 | 53.33% |
| QQQ260116C00205000 | 2023-12-15 1:32PM EDT | 205.00 | 218.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ260116C00209780 | 2023-12-18 2:41PM EDT | 209.78 | 213.74 | 216.11 | 221.00 | 0.00 | - | - | 5 | 0.00% |
| QQQ260116C00210000 | 2023-12-18 2:41PM EDT | 210.00 | 213.74 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ260116C00214780 | 2024-02-14 10:43AM EDT | 214.78 | 234.35 | 233.00 | 237.83 | 0.00 | - | 1 | 1 | 55.36% |
| QQQ260116C00215000 | 2023-10-03 3:49PM EDT | 215.00 | 165.48 | 167.08 | 171.50 | 0.00 | - | - | 0 | 0.00% |
| QQQ260116C00219780 | 2024-02-16 12:32PM EDT | 219.78 | 230.08 | 228.50 | 233.44 | 0.00 | - | 4 | 13 | 54.49% |
| QQQ260116C00220000 | 2023-11-08 2:13PM EDT | 220.00 | 173.54 | 189.00 | 193.50 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00224780 | 2024-01-16 1:02AM EDT | 224.78 | 175.38 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00225000 | 2023-11-13 2:05PM EDT | 225.00 | 175.38 | 194.00 | 199.13 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ260116C00229780 | 2024-02-23 11:52AM EDT | 229.78 | 225.83 | 231.50 | 236.31 | 0.00 | - | 5 | 4 | 63.61% |
| QQQ260116C00230000 | 2023-11-24 11:03AM EDT | 230.00 | 182.60 | 194.50 | 199.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260116C00234780 | 2023-12-11 11:08AM EDT | 234.78 | 180.67 | 190.00 | 195.00 | 0.00 | - | - | 6 | 0.00% |
| QQQ260116C00235000 | 2023-12-11 11:08AM EDT | 235.00 | 180.67 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260116C00239780 | 2024-04-22 10:40AM EDT | 239.78 | 196.27 | 207.79 | 212.50 | 0.00 | - | 4 | 15 | 50.42% |
| QQQ260116C00240000 | 2023-12-26 11:15AM EDT | 240.00 | 190.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
| QQQ260116C00244780 | 2023-12-14 1:34PM EDT | 244.78 | 181.00 | 181.50 | 186.50 | 0.00 | - | - | 2 | 18.26% |
| QQQ260116C00245000 | 2023-12-14 1:34PM EDT | 245.00 | 181.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ260116C00249780 | 2023-12-18 12:51PM EDT | 249.78 | 178.86 | 181.51 | 186.50 | 0.00 | - | - | 17 | 30.60% |
| QQQ260116C00250000 | 2023-12-18 12:51PM EDT | 250.00 | 178.86 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| QQQ260116C00254780 | 2024-01-16 1:02AM EDT | 254.78 | 133.40 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00255000 | 2023-09-26 12:25PM EDT | 255.00 | 133.40 | 120.50 | 125.50 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ260116C00259780 | 2024-03-05 12:23PM EDT | 259.78 | 198.50 | 203.46 | 206.89 | 0.00 | - | 1 | 14 | 55.52% |
| QQQ260116C00260000 | 2023-12-13 5:06PM EDT | 260.00 | 167.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ260116C00264780 | 2023-12-19 11:23AM EDT | 264.78 | 168.58 | 168.88 | 173.50 | 0.00 | - | - | 21 | 30.49% |
| QQQ260116C00265000 | 2023-12-19 11:23AM EDT | 265.00 | 168.58 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| QQQ260116C00269780 | 2024-04-25 3:58PM EDT | 269.78 | 177.95 | 182.00 | 186.93 | 0.00 | - | 1 | 20 | 46.38% |
| QQQ260116C00270000 | 2023-12-26 2:44PM EDT | 270.00 | 166.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| QQQ260116C00274780 | 2024-01-08 3:24PM EDT | 274.78 | 154.50 | 178.03 | 183.00 | 0.00 | - | 1 | 7 | 45.95% |
| QQQ260116C00275000 | 2023-12-15 2:29PM EDT | 275.00 | 154.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ260116C00279780 | 2024-02-01 3:56PM EDT | 279.78 | 166.75 | 188.07 | 190.48 | 0.00 | - | 1 | 7 | 52.90% |
| QQQ260116C00280000 | 2023-09-25 1:31PM EDT | 280.00 | 118.04 | 108.00 | 113.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260116C00284780 | 2024-04-25 12:22PM EDT | 284.78 | 163.17 | 169.26 | 174.00 | 0.00 | - | 10 | 12 | 44.21% |
| QQQ260116C00285000 | 2023-12-18 11:21AM EDT | 285.00 | 149.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260116C00289780 | 2024-04-10 10:22AM EDT | 289.78 | 175.50 | 165.08 | 170.00 | 0.00 | - | 1 | 18 | 43.71% |
| QQQ260116C00290000 | 2023-12-20 11:34AM EDT | 290.00 | 150.65 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| QQQ260116C00294780 | 2023-12-18 11:21AM EDT | 294.78 | 141.72 | 144.30 | 149.00 | 0.00 | - | - | 2 | 30.31% |
| QQQ260116C00295000 | 2023-12-18 11:21AM EDT | 295.00 | 141.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ260116C00299780 | 2024-04-26 2:17PM EDT | 299.78 | 160.04 | 156.78 | 161.50 | +3.04 | +1.94% | 1 | 93 | 42.32% |
| QQQ260116C00300000 | 2023-12-26 4:38PM EDT | 300.00 | 142.60 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| QQQ260116C00304780 | 2024-03-25 3:47PM EDT | 304.78 | 170.77 | 146.14 | 151.00 | 0.00 | - | 1 | 25 | 37.37% |
| QQQ260116C00305000 | 2023-11-10 1:52PM EDT | 305.00 | 111.41 | 120.50 | 125.00 | 0.00 | - | 12 | 20 | 0.00% |
| QQQ260116C00309780 | 2024-04-03 2:02PM EDT | 309.78 | 164.20 | 148.59 | 153.50 | 0.00 | - | 7 | 34 | 41.25% |
| QQQ260116C00310000 | 2023-11-30 12:05PM EDT | 310.00 | 115.22 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
| QQQ260116C00314780 | 2024-04-25 10:42AM EDT | 314.78 | 137.16 | 144.53 | 149.50 | 0.00 | - | 1 | 31 | 40.70% |
| QQQ260116C00315000 | 2023-11-02 1:34PM EDT | 315.00 | 94.00 | 111.00 | 115.50 | 0.00 | - | 1 | 21 | 0.00% |
| QQQ260116C00319780 | 2024-04-26 2:00PM EDT | 319.78 | 143.93 | 140.51 | 145.45 | +2.28 | +1.61% | 20 | 165 | 40.10% |
| QQQ260116C00320000 | 2023-12-21 12:01PM EDT | 320.00 | 121.10 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
| QQQ260116C00324780 | 2024-04-08 10:33AM EDT | 324.78 | 150.60 | 136.51 | 141.50 | 0.00 | - | 1 | 9 | 39.57% |
| QQQ260116C00325000 | 2023-12-13 4:44PM EDT | 325.00 | 115.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ260116C00329780 | 2024-04-26 2:00PM EDT | 329.78 | 135.98 | 132.55 | 137.50 | +12.15 | +9.81% | 20 | 16 | 38.99% |
| QQQ260116C00330000 | 2023-11-14 1:16PM EDT | 330.00 | 100.00 | 109.50 | 113.89 | 0.00 | - | 5 | 11 | 23.85% |
| QQQ260116C00334780 | 2024-02-26 10:30AM EDT | 334.78 | 137.94 | 140.00 | 144.50 | 0.00 | - | 3 | 20 | 44.79% |
| QQQ260116C00335000 | 2023-11-28 4:22PM EDT | 335.00 | 99.94 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ260116C00339780 | 2024-04-17 11:51AM EDT | 339.78 | 127.38 | 124.73 | 129.50 | 0.00 | - | 1 | 83 | 37.80% |
| QQQ260116C00340000 | 2023-12-12 4:55PM EDT | 340.00 | 101.79 | 0.00 | 0.00 | 0.00 | - | 23 | 103 | 0.00% |
| QQQ260116C00344780 | 2024-04-12 11:35AM EDT | 344.78 | 133.95 | 120.87 | 125.50 | 0.00 | - | 4 | 50 | 37.19% |
| QQQ260116C00345000 | 2023-12-22 10:37AM EDT | 345.00 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| QQQ260116C00349780 | 2024-04-25 12:38PM EDT | 349.78 | 111.80 | 117.06 | 122.00 | 0.00 | - | 2 | 137 | 36.86% |
| QQQ260116C00350000 | 2023-12-21 10:41AM EDT | 350.00 | 102.27 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 0.00% |
| QQQ260116C00354780 | 2024-04-12 2:32PM EDT | 354.78 | 125.25 | 113.28 | 118.00 | 0.00 | - | 5 | 60 | 36.23% |
| QQQ260116C00355000 | 2023-12-21 11:37AM EDT | 355.00 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| QQQ260116C00359780 | 2024-04-25 3:55PM EDT | 359.78 | 106.04 | 109.54 | 114.50 | 0.00 | - | 2 | 134 | 35.86% |
| QQQ260116C00360000 | 2023-12-20 1:56PM EDT | 360.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
| QQQ260116C00364780 | 2024-04-24 9:51AM EDT | 364.78 | 107.75 | 105.85 | 110.50 | 0.00 | - | 2 | 130 | 35.21% |
| QQQ260116C00365000 | 2023-12-19 10:32AM EDT | 365.00 | 93.16 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| QQQ260116C00369780 | 2024-03-20 10:25AM EDT | 369.78 | 112.59 | 90.76 | 95.50 | 0.00 | - | 2 | 24 | 28.79% |
| QQQ260116C00370000 | 2024-04-26 10:19AM EDT | 370.00 | 104.35 | 102.05 | 107.00 | +6.23 | +6.35% | 2 | 19 | 34.87% |
| QQQ260116C00374780 | 2024-04-18 11:11AM EDT | 374.78 | 100.85 | 98.60 | 103.50 | +0.65 | +0.65% | 1 | 25 | 34.39% |
| QQQ260116C00375000 | 2023-12-04 10:45AM EDT | 375.00 | 69.03 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| QQQ260116C00379780 | 2024-04-08 10:28AM EDT | 379.78 | 108.18 | 95.05 | 100.00 | 0.00 | - | 40 | 1,202 | 33.95% |
| QQQ260116C00380000 | 2024-03-26 9:42AM EDT | 380.00 | 111.78 | 86.00 | 90.50 | 0.00 | - | 1 | 6 | 29.22% |
| QQQ260116C00384780 | 2024-04-24 12:57PM EDT | 384.78 | 90.68 | 91.55 | 96.50 | 0.00 | - | 1 | 512 | 33.50% |
| QQQ260116C00385000 | 2023-12-26 3:48PM EDT | 385.00 | 80.46 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| QQQ260116C00389780 | 2024-04-22 12:19PM EDT | 389.78 | 81.17 | 88.10 | 93.00 | 0.00 | - | 1 | 2,609 | 33.04% |
| QQQ260116C00390000 | 2024-03-27 3:33PM EDT | 390.00 | 101.50 | 88.00 | 92.94 | 0.00 | - | 2 | 9 | 33.06% |
| QQQ260116C00394780 | 2024-04-22 1:15PM EDT | 394.78 | 78.52 | 84.70 | 89.50 | 0.00 | - | 1 | 4,117 | 32.55% |
| QQQ260116C00395000 | 2023-12-21 2:56PM EDT | 395.00 | 71.03 | 0.00 | 0.00 | 0.00 | - | 15 | 286 | 0.00% |
| QQQ260116C00399780 | 2024-04-26 12:11PM EDT | 399.78 | 84.43 | 81.50 | 86.35 | +5.98 | +7.62% | 3 | 1,050 | 32.22% |
| QQQ260116C00400000 | 2024-04-17 3:19PM EDT | 400.00 | 82.64 | 81.21 | 86.00 | 0.00 | - | 4 | 52 | 32.10% |
| QQQ260116C00404780 | 2024-04-09 4:01PM EDT | 404.78 | 91.14 | 78.07 | 83.00 | 0.00 | - | 1 | 1,812 | 31.77% |
| QQQ260116C00405000 | 2023-12-26 11:00AM EDT | 405.00 | 68.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ260116C00409780 | 2024-04-25 2:09PM EDT | 409.78 | 72.07 | 75.00 | 79.84 | 0.00 | - | 1 | 150 | 31.40% |
| QQQ260116C00410000 | 2024-04-25 3:02PM EDT | 410.00 | 72.17 | 74.71 | 79.50 | 0.00 | - | 305 | 354 | 31.29% |
| QQQ260116C00414780 | 2024-04-19 2:29PM EDT | 414.78 | 65.19 | 71.69 | 76.50 | 0.00 | - | 6 | 376 | 30.92% |
| QQQ260116C00415000 | 2023-12-26 4:06PM EDT | 415.00 | 64.40 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| QQQ260116C00419780 | 2024-04-26 3:19PM EDT | 419.78 | 69.49 | 68.58 | 73.50 | +4.99 | +7.74% | 1 | 200 | 30.57% |
| QQQ260116C00420000 | 2024-04-26 12:11PM EDT | 420.00 | 71.44 | 68.50 | 73.44 | +9.14 | +14.67% | 1 | 68 | 30.59% |
| QQQ260116C00424780 | 2024-04-25 1:37PM EDT | 424.78 | 63.20 | 65.55 | 70.50 | 0.00 | - | 78 | 2,389 | 30.21% |
| QQQ260116C00425000 | 2023-12-22 3:58PM EDT | 425.00 | 55.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| QQQ260116C00429780 | 2024-03-05 3:38PM EDT | 429.78 | 69.00 | 68.89 | 71.35 | 0.00 | - | 1 | 33 | 31.57% |
| QQQ260116C00430000 | 2024-04-25 10:17AM EDT | 430.00 | 65.00 | 62.50 | 67.44 | +6.68 | +11.45% | 1 | 230 | 29.84% |
| QQQ260116C00434780 | 2024-04-26 3:19PM EDT | 434.78 | 60.50 | 59.68 | 64.50 | +7.59 | +14.35% | 1 | 69 | 29.42% |
| QQQ260116C00435000 | 2023-12-26 12:52PM EDT | 435.00 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.20% |
| QQQ260116C00439780 | 2024-04-26 11:28AM EDT | 439.78 | 59.21 | 57.00 | 61.82 | +5.90 | +11.07% | 3 | 210 | 29.14% |
| QQQ260116C00440000 | 2024-04-25 2:13PM EDT | 440.00 | 55.00 | 56.77 | 61.50 | 0.00 | - | 1,006 | 1,737 | 29.04% |
| QQQ260116C00444780 | 2024-04-25 10:26AM EDT | 444.78 | 50.71 | 54.12 | 59.00 | 0.00 | - | 90 | 1,118 | 28.77% |
| QQQ260116C00445000 | 2023-12-20 11:37AM EDT | 445.00 | 46.28 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.39% |
| QQQ260116C00449780 | 2024-04-19 2:01PM EDT | 449.78 | 45.88 | 51.50 | 56.35 | 0.00 | - | 2 | 627 | 28.45% |
| QQQ260116C00450000 | 2024-04-26 12:03PM EDT | 450.00 | 53.86 | 51.50 | 56.23 | +4.98 | +10.19% | 9 | 1,946 | 28.44% |
| QQQ260116C00454780 | 2024-04-09 2:49PM EDT | 454.78 | 58.35 | 49.00 | 53.72 | 0.00 | - | 1 | 106 | 28.12% |
| QQQ260116C00455000 | 2023-12-01 2:22PM EDT | 455.00 | 32.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.78% |
| QQQ260116C00459780 | 2024-04-26 11:28AM EDT | 459.78 | 48.64 | 46.35 | 51.00 | -8.37 | -14.68% | 3 | 37 | 27.72% |
| QQQ260116C00460000 | 2024-04-16 9:30AM EDT | 460.00 | 49.23 | 46.24 | 51.00 | 0.00 | - | 1 | 487 | 27.76% |
| QQQ260116C00464780 | 2024-04-26 11:40AM EDT | 464.78 | 48.50 | 44.00 | 48.69 | +8.28 | +20.59% | 420 | 438 | 27.48% |
| QQQ260116C00465000 | 2023-12-18 10:47AM EDT | 465.00 | 34.22 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 1.56% |
| QQQ260116C00469780 | 2024-04-22 2:58PM EDT | 469.78 | 39.08 | 41.55 | 46.30 | 0.00 | - | 2 | 57 | 27.19% |
| QQQ260116C00470000 | 2024-04-22 2:58PM EDT | 470.00 | 38.98 | 41.50 | 46.19 | 0.00 | - | 2 | 43 | 27.17% |
| QQQ260116C00474780 | 2024-04-24 3:10PM EDT | 474.78 | 39.11 | 39.28 | 43.98 | 0.00 | - | 8 | 115 | 26.89% |
| QQQ260116C00475000 | 2023-12-14 3:59PM EDT | 475.00 | 28.32 | 0.00 | 0.00 | 0.00 | - | 71 | 98 | 1.56% |
| QQQ260116C00479780 | 2024-03-26 9:41AM EDT | 479.78 | 50.53 | 31.57 | 35.91 | 0.00 | - | 2 | 345 | 24.00% |
| QQQ260116C00480000 | 2024-04-19 10:39AM EDT | 480.00 | 35.17 | 37.00 | 41.50 | 0.00 | - | 100 | 135 | 26.53% |
| QQQ260116C00484780 | 2024-04-08 11:47AM EDT | 484.78 | 44.78 | 34.97 | 39.50 | 0.00 | - | 6 | 177 | 26.30% |
| QQQ260116C00485000 | 2023-12-15 1:18PM EDT | 485.00 | 25.91 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 1.56% |
| QQQ260116C00489780 | 2024-04-01 9:56AM EDT | 489.78 | 46.17 | 32.93 | 37.49 | 0.00 | - | 5 | 56 | 26.07% |
| QQQ260116C00490000 | 2024-04-16 2:30PM EDT | 490.00 | 37.60 | 32.84 | 37.40 | 0.00 | - | 10 | 38 | 26.06% |
| QQQ260116C00494780 | 2024-04-26 1:25PM EDT | 494.78 | 34.00 | 30.97 | 35.49 | -6.66 | -16.38% | 2 | 384 | 25.81% |
| QQQ260116C00495000 | 2023-12-13 11:50AM EDT | 495.00 | 22.61 | 0.00 | 0.00 | 0.00 | - | 34 | 25 | 1.56% |
| QQQ260116C00499780 | 2024-03-27 10:45AM EDT | 499.78 | 39.22 | 29.53 | 33.77 | 0.00 | - | 2 | 176 | 25.66% |
| QQQ260116C00500000 | 2024-04-26 1:34PM EDT | 500.00 | 31.81 | 29.01 | 33.48 | +2.19 | +7.39% | 3 | 107 | 25.55% |
| QQQ260116C00504780 | 2024-04-01 9:57AM EDT | 504.78 | 39.14 | 27.29 | 31.71 | 0.00 | - | 11 | 133 | 25.32% |
| QQQ260116C00505000 | 2023-12-15 11:10AM EDT | 505.00 | 20.18 | 0.00 | 0.00 | 0.00 | - | 34 | 53 | 3.13% |
| QQQ260116C00509780 | 2024-04-01 9:58AM EDT | 509.78 | 37.12 | 25.57 | 29.95 | 0.00 | - | 7 | 126 | 25.10% |
| QQQ260116C00510000 | 2024-04-26 2:18PM EDT | 510.00 | 28.21 | 25.48 | 29.87 | +3.07 | +12.21% | 2 | 174 | 25.09% |
| QQQ260116C00514780 | 2024-04-19 2:59PM EDT | 514.78 | 21.75 | 23.93 | 28.25 | 0.00 | - | 2 | 110 | 24.87% |
| QQQ260116C00515000 | 2023-12-01 2:07PM EDT | 515.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 3.13% |
| QQQ260116C00519780 | 2024-04-19 3:05PM EDT | 519.78 | 20.19 | 22.36 | 26.64 | 0.00 | - | 22 | 146 | 24.66% |
| QQQ260116C00520000 | 2024-04-26 2:18PM EDT | 520.00 | 24.82 | 22.30 | 26.57 | +3.64 | +17.19% | 1 | 319 | 24.65% |
| QQQ260116C00524780 | 2024-04-24 9:35AM EDT | 524.78 | 22.35 | 20.88 | 25.10 | 0.00 | - | 1 | 402 | 24.46% |
| QQQ260116C00525000 | 2023-12-21 1:33PM EDT | 525.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 2 | 206 | 3.13% |
| QQQ260116C00529780 | 2024-04-24 9:33AM EDT | 529.78 | 21.11 | 19.47 | 23.63 | 0.00 | - | 1 | 180 | 24.27% |
| QQQ260116C00530000 | 2024-04-25 12:50PM EDT | 530.00 | 18.48 | 19.41 | 23.57 | 0.00 | - | 1 | 17 | 24.26% |
| QQQ260116C00534780 | 2024-04-01 10:05AM EDT | 534.78 | 27.85 | 18.13 | 22.24 | 0.00 | - | 4 | 302 | 24.08% |
| QQQ260116C00535000 | 2023-12-08 2:22PM EDT | 535.00 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 3.13% |
| QQQ260116C00539780 | 2024-04-03 11:56AM EDT | 539.78 | 24.85 | 16.87 | 20.91 | 0.00 | - | 2 | 580 | 23.90% |
| QQQ260116C00540000 | 2024-04-19 2:04PM EDT | 540.00 | 15.93 | 16.81 | 20.86 | 0.00 | - | 2 | 149 | 23.90% |
| QQQ260116C00544780 | 2024-04-25 10:14AM EDT | 544.78 | 14.97 | 15.68 | 19.66 | 0.00 | - | 4 | 650 | 23.74% |
| QQQ260116C00545000 | 2023-12-08 2:21PM EDT | 545.00 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 3.13% |
| QQQ260116C00549780 | 2024-04-23 12:47PM EDT | 549.78 | 15.00 | 14.55 | 18.48 | 0.00 | - | 2 | 605 | 23.58% |
| QQQ260116C00550000 | 2024-04-26 2:10PM EDT | 550.00 | 16.66 | 14.50 | 18.43 | +0.59 | +3.67% | 1 | 16,897 | 23.58% |
| QQQ260116C00554780 | 2024-04-22 3:52PM EDT | 554.78 | 12.90 | 13.50 | 17.36 | 0.00 | - | 2 | 280 | 23.43% |
| QQQ260116C00555000 | 2023-12-14 4:05PM EDT | 555.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 1 | 466 | 3.13% |
| QQQ260116C00559780 | 2024-04-22 3:49PM EDT | 559.78 | 12.04 | 12.51 | 16.31 | 0.00 | - | 2 | 521 | 23.30% |
| QQQ260116C00560000 | 2023-12-22 11:06AM EDT | 560.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 3.13% |
| QQQ260116C00564780 | 2024-04-17 11:49AM EDT | 564.78 | 14.23 | 11.58 | 15.31 | 0.00 | - | 2 | 150 | 23.16% |
| QQQ260116C00565000 | 2023-12-26 2:05PM EDT | 565.00 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 3.13% |
| QQQ260116C00569780 | 2024-04-18 2:42PM EDT | 569.78 | 12.14 | 10.71 | 14.38 | 0.00 | - | 1 | 77 | 23.04% |
| QQQ260116C00570000 | 2023-12-14 2:37PM EDT | 570.00 | 7.50 | 0.00 | 0.00 | 0.00 | - | 35 | 70 | 3.13% |
| QQQ260116C00574780 | 2024-04-17 9:30AM EDT | 574.78 | 13.37 | 9.89 | 13.50 | 0.00 | - | 3 | 262 | 22.93% |
| QQQ260116C00575000 | 2023-12-13 12:44PM EDT | 575.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 3.13% |
| QQQ260116C00579780 | 2024-03-27 3:27PM EDT | 579.78 | 14.70 | 9.14 | 12.68 | 0.00 | - | 158 | 447 | 22.83% |
| QQQ260116C00580000 | 2023-12-18 11:09AM EDT | 580.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 210 | 3.13% |
| QQQ260116C00584780 | 2024-04-26 12:05PM EDT | 584.78 | 10.03 | 8.50 | 11.91 | +0.83 | +9.02% | 1 | 121 | 22.73% |
| QQQ260116C00585000 | 2023-12-14 4:07PM EDT | 585.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 33 | 6.25% |
| QQQ260116C00589780 | 2024-04-23 1:18PM EDT | 589.78 | 8.63 | 7.84 | 11.19 | 0.00 | - | 20 | 41 | 22.64% |
| QQQ260116C00594780 | 2024-04-23 1:17PM EDT | 594.78 | 8.17 | 7.16 | 10.51 | 0.00 | - | 4 | 212 | 22.56% |
| QQQ260116C00599780 | 2024-04-24 2:55PM EDT | 599.78 | 9.04 | 6.59 | 9.88 | 0.00 | - | 1 | 92 | 22.49% |
| QQQ260116C00600000 | 2023-12-22 4:38PM EDT | 600.00 | 5.18 | 0.00 | 0.00 | 0.00 | - | 20 | 20 | 6.25% |
| QQQ260116C00604780 | 2024-04-26 12:15PM EDT | 604.78 | 7.80 | 6.07 | 9.29 | +0.70 | +9.86% | 2 | 209 | 22.43% |
| QQQ260116C00605000 | 2023-12-19 3:43PM EDT | 605.00 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| QQQ260116C00609780 | 2024-04-23 1:08PM EDT | 609.78 | 6.57 | 5.58 | 8.73 | 0.00 | - | 102 | 331 | 22.36% |
| QQQ260116C00610000 | 2023-12-26 11:43AM EDT | 610.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| QQQ260116C00615000 | 2024-04-24 9:42AM EDT | 615.00 | 6.75 | 5.10 | 8.19 | 0.00 | - | 2 | 463 | 22.31% |
| QQQ260116C00620000 | 2024-04-24 11:23AM EDT | 620.00 | 5.86 | 4.69 | 7.71 | 0.00 | - | 2 | 583 | 22.26% |
| QQQ260116C00625000 | 2024-04-25 2:10PM EDT | 625.00 | 5.25 | 4.51 | 7.23 | 0.00 | - | 2 | 359 | 22.20% |
| QQQ260116C00630000 | 2024-04-23 1:09PM EDT | 630.00 | 4.94 | 3.94 | 6.81 | 0.00 | - | 4 | 418 | 22.16% |
| QQQ260116C00635000 | 2024-04-23 1:10PM EDT | 635.00 | 4.60 | 3.61 | 6.45 | 0.00 | - | 102 | 625 | 22.16% |
| QQQ260116C00640000 | 2024-04-23 1:58PM EDT | 640.00 | 4.40 | 3.30 | 6.09 | 0.00 | - | 2 | 932 | 22.14% |
| QQQ260116C00645000 | 2024-04-24 10:08AM EDT | 645.00 | 4.40 | 3.90 | 5.71 | 0.00 | - | 2 | 564 | 22.09% |
| QQQ260116C00650000 | 2024-04-26 10:39AM EDT | 650.00 | 4.10 | 2.75 | 4.54 | +0.28 | +7.33% | 1 | 447 | 21.20% |
| QQQ260116C00655000 | 2024-04-23 10:33AM EDT | 655.00 | 3.67 | 3.00 | 5.13 | 0.00 | - | 2 | 185 | 22.10% |
| QQQ260116C00660000 | 2024-04-25 10:20AM EDT | 660.00 | 3.11 | 2.28 | 4.85 | 0.00 | - | 2 | 664 | 22.10% |
| QQQ260116C00665000 | 2024-04-26 11:15AM EDT | 665.00 | 3.23 | 3.00 | 4.59 | +0.33 | +11.38% | 4 | 1,100 | 22.10% |
| QQQ260116C00670000 | 2024-04-26 11:36AM EDT | 670.00 | 2.95 | 2.57 | 3.45 | +0.20 | +7.27% | 4 | 675 | 21.02% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ260116P00174780 | 2024-04-26 1:33PM EDT | 174.78 | 0.99 | 0.72 | 1.45 | -0.11 | -10.00% | 6 | 2,085 | 36.33% |
| QQQ260116P00175000 | 2023-12-21 2:09PM EDT | 175.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 77 | 1,862 | 12.50% |
| QQQ260116P00179780 | 2024-04-26 3:17PM EDT | 179.78 | 1.15 | 0.75 | 1.53 | -0.18 | -13.53% | 3 | 3,434 | 35.63% |
| QQQ260116P00180000 | 2023-12-18 10:55AM EDT | 180.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 6 | 3,369 | 12.50% |
| QQQ260116P00184780 | 2024-04-11 1:37PM EDT | 184.78 | 1.30 | 0.83 | 2.07 | 0.00 | - | 2 | 764 | 36.55% |
| QQQ260116P00185000 | 2023-12-20 4:37PM EDT | 185.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 4 | 672 | 12.50% |
| QQQ260116P00189780 | 2024-04-22 9:38AM EDT | 189.78 | 1.80 | 0.94 | 1.75 | 0.00 | - | 1 | 616 | 34.43% |
| QQQ260116P00190000 | 2023-12-26 1:06PM EDT | 190.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 604 | 12.50% |
| QQQ260116P00194780 | 2024-03-11 12:41PM EDT | 194.78 | 1.47 | 0.62 | 2.74 | 0.00 | - | 1 | 64 | 36.44% |
| QQQ260116P00195000 | 2023-12-20 3:20PM EDT | 195.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 12.50% |
| QQQ260116P00199780 | 2024-04-26 11:11AM EDT | 199.78 | 1.66 | 1.31 | 2.00 | -0.36 | -17.82% | 2 | 160 | 33.30% |
| QQQ260116P00200000 | 2023-12-20 4:37PM EDT | 200.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 137 | 12.50% |
| QQQ260116P00204780 | 2024-04-24 11:16AM EDT | 204.78 | 1.91 | 0.98 | 2.59 | 0.00 | - | 1 | 20 | 34.02% |
| QQQ260116P00205000 | 2023-12-01 2:37PM EDT | 205.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 12.50% |
| QQQ260116P00209780 | 2024-03-26 9:49AM EDT | 209.78 | 2.05 | 1.72 | 2.95 | 0.00 | - | 4 | 22 | 33.94% |
| QQQ260116P00210000 | 2023-10-23 12:20PM EDT | 210.00 | 6.43 | 1.46 | 5.60 | 0.00 | - | 15 | 16 | 39.21% |
| QQQ260116P00214780 | 2024-04-08 2:35PM EDT | 214.78 | 2.39 | 1.25 | 2.92 | 0.00 | - | 2 | 36 | 32.90% |
| QQQ260116P00215000 | 2023-12-21 3:10PM EDT | 215.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 24 | 21 | 12.50% |
| QQQ260116P00219780 | 2024-04-24 9:45AM EDT | 219.78 | 2.47 | 2.00 | 3.10 | 0.00 | - | 2 | 44 | 32.36% |
| QQQ260116P00220000 | 2023-12-22 3:23PM EDT | 220.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| QQQ260116P00224780 | 2024-04-23 2:58PM EDT | 224.78 | 2.55 | 1.56 | 3.30 | 0.00 | - | 11 | 122 | 31.85% |
| QQQ260116P00225000 | 2023-12-21 3:10PM EDT | 225.00 | 4.04 | 0.00 | 0.00 | 0.00 | - | 34 | 20 | 12.50% |
| QQQ260116P00229780 | 2024-04-24 2:26PM EDT | 229.78 | 2.80 | 2.04 | 3.51 | 0.00 | - | 163 | 245 | 31.35% |
| QQQ260116P00230000 | 2023-12-21 3:51PM EDT | 230.00 | 4.31 | 0.00 | 0.00 | 0.00 | - | 13 | 15 | 12.50% |
| QQQ260116P00234780 | 2024-04-19 12:50PM EDT | 234.78 | 3.88 | 2.23 | 3.73 | 0.00 | - | 4 | 20 | 30.85% |
| QQQ260116P00235000 | 2023-11-10 11:32AM EDT | 235.00 | 5.84 | 3.89 | 7.39 | 0.00 | - | - | 1 | 36.58% |
| QQQ260116P00239780 | 2024-04-22 12:36PM EDT | 239.78 | 3.91 | 2.51 | 3.97 | 0.00 | - | 4 | 228 | 30.38% |
| QQQ260116P00240000 | 2023-12-22 4:36PM EDT | 240.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 20 | 77 | 6.25% |
| QQQ260116P00244780 | 2024-04-25 1:02PM EDT | 244.78 | 3.50 | 2.64 | 4.23 | 0.00 | - | 2 | 232 | 29.92% |
| QQQ260116P00245000 | 2023-11-10 11:33AM EDT | 245.00 | 6.83 | 4.58 | 8.30 | 0.00 | - | 2 | 4 | 35.68% |
| QQQ260116P00249780 | 2024-04-26 11:11AM EDT | 249.78 | 3.56 | 3.20 | 4.50 | -0.17 | -4.56% | 3 | 348 | 29.47% |
| QQQ260116P00250000 | 2023-12-20 3:43PM EDT | 250.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 6.25% |
| QQQ260116P00254780 | 2024-04-24 3:51PM EDT | 254.78 | 3.86 | 2.76 | 4.79 | -0.15 | -3.74% | 4 | 192 | 29.03% |
| QQQ260116P00255000 | 2023-12-18 2:38PM EDT | 255.00 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| QQQ260116P00259780 | 2024-04-24 9:40AM EDT | 259.78 | 4.72 | 3.42 | 5.10 | 0.00 | - | 8 | 134 | 28.60% |
| QQQ260116P00260000 | 2023-11-14 10:43AM EDT | 260.00 | 7.38 | 5.52 | 7.58 | 0.00 | - | 1 | 8 | 31.81% |
| QQQ260116P00264780 | 2024-04-24 3:51PM EDT | 264.78 | 4.61 | 3.62 | 5.43 | 0.00 | - | 104 | 176 | 28.18% |
| QQQ260116P00265000 | 2023-11-06 3:53PM EDT | 265.00 | 9.90 | 7.75 | 9.31 | 0.00 | - | 18 | 19 | 32.83% |
| QQQ260116P00269780 | 2024-04-23 10:44AM EDT | 269.78 | 5.20 | 4.04 | 5.78 | 0.00 | - | 2 | 309 | 27.76% |
| QQQ260116P00270000 | 2023-11-10 11:38AM EDT | 270.00 | 9.89 | 7.30 | 10.50 | 0.00 | - | 4 | 8 | 33.09% |
| QQQ260116P00274780 | 2024-04-26 12:19PM EDT | 274.78 | 4.98 | 3.87 | 6.15 | -0.44 | -8.12% | 1 | 568 | 27.36% |
| QQQ260116P00275000 | 2023-12-26 10:50AM EDT | 275.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| QQQ260116P00279780 | 2024-04-24 9:35AM EDT | 279.78 | 5.68 | 4.19 | 6.54 | 0.00 | - | 2 | 733 | 26.95% |
| QQQ260116P00280000 | 2023-12-12 3:54PM EDT | 280.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| QQQ260116P00284780 | 2024-04-24 10:14AM EDT | 284.78 | 6.05 | 5.33 | 6.96 | 0.00 | - | 2 | 1,332 | 26.56% |
| QQQ260116P00285000 | 2023-12-26 12:11PM EDT | 285.00 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 6.25% |
| QQQ260116P00289780 | 2024-04-24 3:11PM EDT | 289.78 | 6.62 | 5.80 | 7.40 | 0.00 | - | 8 | 713 | 26.18% |
| QQQ260116P00290000 | 2023-12-01 2:35PM EDT | 290.00 | 11.23 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| QQQ260116P00294780 | 2024-04-26 1:12PM EDT | 294.78 | 6.42 | 5.30 | 7.87 | -0.51 | -7.36% | 220 | 872 | 25.80% |
| QQQ260116P00295000 | 2023-11-27 2:22PM EDT | 295.00 | 11.79 | 0.00 | 0.00 | 0.00 | - | 14 | 14 | 6.25% |
| QQQ260116P00299780 | 2024-04-26 10:21AM EDT | 299.78 | 7.50 | 6.73 | 8.36 | +0.04 | +0.54% | 2 | 5,332 | 25.42% |
| QQQ260116P00300000 | 2023-12-22 4:36PM EDT | 300.00 | 11.26 | 0.00 | 0.00 | 0.00 | - | 20 | 180 | 6.25% |
| QQQ260116P00304780 | 2024-04-25 11:17AM EDT | 304.78 | 8.46 | 7.14 | 8.88 | 0.00 | - | 22 | 649 | 25.04% |
| QQQ260116P00305000 | 2023-12-14 3:25PM EDT | 305.00 | 12.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ260116P00309780 | 2024-04-26 3:00PM EDT | 309.78 | 8.05 | 7.63 | 9.44 | +0.10 | +1.26% | 12 | 961 | 24.68% |
| QQQ260116P00310000 | 2023-12-18 4:35PM EDT | 310.00 | 12.59 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
| QQQ260116P00314780 | 2024-04-25 3:59PM EDT | 314.78 | 9.50 | 7.64 | 10.02 | 0.00 | - | 12 | 1,362 | 24.32% |
| QQQ260116P00315000 | 2023-12-18 4:35PM EDT | 315.00 | 13.33 | 0.00 | 0.00 | 0.00 | - | 9 | 151 | 6.25% |
| QQQ260116P00319780 | 2024-04-25 3:57PM EDT | 319.78 | 9.80 | 8.89 | 10.63 | 0.00 | - | 26 | 289 | 23.95% |
| QQQ260116P00320000 | 2023-12-20 3:47PM EDT | 320.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 3.13% |
| QQQ260116P00324780 | 2024-04-25 11:04AM EDT | 324.78 | 10.84 | 8.28 | 11.28 | 0.00 | - | 6 | 768 | 23.59% |
| QQQ260116P00325000 | 2023-12-18 10:47AM EDT | 325.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 3.13% |
| QQQ260116P00329780 | 2024-04-26 3:16PM EDT | 329.78 | 10.46 | 10.00 | 11.96 | -2.35 | -18.35% | 210 | 1,117 | 23.24% |
| QQQ260116P00330000 | 2023-12-21 2:49PM EDT | 330.00 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 3.13% |
| QQQ260116P00334780 | 2024-04-26 3:15PM EDT | 334.78 | 11.11 | 9.54 | 12.68 | -2.92 | -20.81% | 201 | 510 | 22.88% |
| QQQ260116P00335000 | 2023-12-19 10:32AM EDT | 335.00 | 16.20 | 0.00 | 0.00 | 0.00 | - | 30 | 89 | 3.13% |
| QQQ260116P00339780 | 2024-04-24 1:15PM EDT | 339.78 | 12.75 | 10.24 | 13.44 | 0.00 | - | 3 | 450 | 22.54% |
| QQQ260116P00340000 | 2023-12-22 12:58PM EDT | 340.00 | 17.97 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 3.13% |
| QQQ260116P00344780 | 2024-04-15 3:50PM EDT | 344.78 | 14.68 | 10.97 | 14.24 | 0.00 | - | 2 | 153 | 22.19% |
| QQQ260116P00345000 | 2023-12-15 4:06PM EDT | 345.00 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 3.13% |
| QQQ260116P00349780 | 2024-04-26 2:21PM EDT | 349.78 | 13.55 | 13.30 | 15.08 | -1.45 | -9.67% | 154 | 3,200 | 21.84% |
| QQQ260116P00350000 | 2023-12-22 2:38PM EDT | 350.00 | 19.99 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 3.13% |
| QQQ260116P00354780 | 2024-04-26 2:24PM EDT | 354.78 | 14.30 | 13.49 | 15.97 | -0.96 | -6.29% | 80 | 87 | 21.50% |
| QQQ260116P00355000 | 2023-10-27 11:37AM EDT | 355.00 | 39.00 | 22.68 | 26.00 | 0.00 | - | 2 | 18 | 27.43% |
| QQQ260116P00359780 | 2024-04-26 2:24PM EDT | 359.78 | 15.19 | 13.61 | 16.91 | -3.36 | -18.11% | 2 | 298 | 21.16% |
| QQQ260116P00360000 | 2023-12-21 10:54AM EDT | 360.00 | 22.83 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 3.13% |
| QQQ260116P00364780 | 2024-04-26 3:02PM EDT | 364.78 | 16.02 | 14.39 | 17.89 | -4.57 | -22.20% | 362 | 441 | 20.82% |
| QQQ260116P00365000 | 2023-12-18 10:44AM EDT | 365.00 | 23.39 | 0.00 | 0.00 | 0.00 | - | 77 | 106 | 3.13% |
| QQQ260116P00369780 | 2024-04-26 3:19PM EDT | 369.78 | 17.17 | 15.37 | 18.94 | -0.83 | -4.61% | 53 | 1,223 | 20.49% |
| QQQ260116P00370000 | 2024-04-26 3:17PM EDT | 370.00 | 17.20 | 15.41 | 18.98 | -0.05 | -0.29% | 25 | 440 | 20.47% |
| QQQ260116P00374780 | 2024-04-26 3:55PM EDT | 374.78 | 18.30 | 16.41 | 20.04 | -4.10 | -18.30% | 231 | 130 | 20.16% |
| QQQ260116P00375000 | 2023-12-26 11:26AM EDT | 375.00 | 25.87 | 0.00 | 0.00 | 0.00 | - | 34 | 66 | 1.56% |
| QQQ260116P00379780 | 2024-04-26 2:24PM EDT | 379.78 | 19.34 | 17.50 | 21.19 | -2.66 | -12.09% | 9 | 401 | 19.82% |
| QQQ260116P00380000 | 2024-04-26 3:10PM EDT | 380.00 | 19.29 | 17.55 | 21.24 | -1.11 | -5.44% | 163 | 1,458 | 19.81% |
| QQQ260116P00384780 | 2024-04-26 3:10PM EDT | 384.78 | 20.41 | 18.66 | 21.50 | -1.29 | -5.94% | 6 | 1,413 | 19.02% |
| QQQ260116P00385000 | 2023-12-21 2:56PM EDT | 385.00 | 29.77 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 1.56% |
| QQQ260116P00389780 | 2024-04-26 3:43PM EDT | 389.78 | 21.75 | 19.87 | 23.67 | -0.85 | -3.76% | 4 | 453 | 19.15% |
| QQQ260116P00390000 | 2024-04-26 3:16PM EDT | 390.00 | 21.78 | 19.93 | 23.74 | -2.83 | -11.50% | 4 | 14 | 19.15% |
| QQQ260116P00394780 | 2024-04-26 3:10PM EDT | 394.78 | 22.96 | 21.16 | 25.01 | +1.08 | +4.94% | 42 | 438 | 18.82% |
| QQQ260116P00395000 | 2023-12-22 4:30PM EDT | 395.00 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| QQQ260116P00399780 | 2024-04-17 12:43PM EDT | 399.78 | 28.00 | 22.51 | 26.44 | 0.00 | - | 2 | 215 | 18.50% |
| QQQ260116P00400000 | 2024-04-24 2:34PM EDT | 400.00 | 26.51 | 22.57 | 26.50 | 0.00 | - | 10 | 881 | 18.49% |
| QQQ260116P00404780 | 2024-04-11 2:08PM EDT | 404.78 | 24.01 | 23.93 | 27.92 | 0.00 | - | 1 | 330 | 18.17% |
| QQQ260116P00405000 | 2023-12-19 12:17PM EDT | 405.00 | 34.63 | 0.00 | 0.00 | 0.00 | - | 18 | 126 | 0.78% |
| QQQ260116P00409780 | 2024-04-11 2:08PM EDT | 409.78 | 25.40 | 25.43 | 29.50 | 0.00 | - | 1 | 137 | 17.85% |
| QQQ260116P00410000 | 2024-04-25 3:02PM EDT | 410.00 | 29.60 | 25.50 | 29.55 | 0.00 | - | 309 | 331 | 17.83% |
| QQQ260116P00414780 | 2024-04-26 3:22PM EDT | 414.78 | 29.35 | 27.01 | 31.13 | -6.90 | -19.03% | 1 | 186 | 17.52% |
| QQQ260116P00415000 | 2023-12-26 4:58PM EDT | 415.00 | 38.51 | 0.00 | 0.00 | 0.00 | - | 81 | 212 | 0.78% |
| QQQ260116P00419780 | 2024-04-26 3:22PM EDT | 419.78 | 31.07 | 28.67 | 32.88 | -1.85 | -5.62% | 1 | 62 | 17.20% |
| QQQ260116P00420000 | 2024-04-26 3:43PM EDT | 420.00 | 31.00 | 28.75 | 32.96 | -2.79 | -8.26% | 45 | 2,616 | 17.19% |
| QQQ260116P00424780 | 2024-04-26 9:56AM EDT | 424.78 | 32.80 | 30.41 | 34.71 | -1.40 | -4.09% | 3 | 31 | 16.88% |
| QQQ260116P00425000 | 2023-11-29 11:54AM EDT | 425.00 | 49.91 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.20% |
| QQQ260116P00429780 | 2024-04-17 1:28PM EDT | 429.78 | 37.98 | 32.25 | 36.60 | 0.00 | - | 1 | 38 | 16.54% |
| QQQ260116P00430000 | 2024-04-24 1:09PM EDT | 430.00 | 36.85 | 32.34 | 36.71 | 0.00 | - | 2 | 211 | 16.54% |
| QQQ260116P00434780 | 2024-04-25 1:24PM EDT | 434.78 | 42.01 | 34.18 | 38.62 | 0.00 | - | 1 | 65 | 16.22% |
| QQQ260116P00435000 | 2023-11-09 3:44PM EDT | 435.00 | 69.02 | 52.65 | 57.50 | 0.00 | - | 2 | 2 | 24.57% |
| QQQ260116P00439780 | 2024-04-19 9:47AM EDT | 439.78 | 43.50 | 36.22 | 40.73 | 0.00 | - | 1 | 39 | 15.90% |
| QQQ260116P00440000 | 2024-04-26 3:43PM EDT | 440.00 | 38.67 | 36.66 | 40.85 | -1.34 | -3.35% | 45 | 3,768 | 15.90% |
| QQQ260116P00444780 | 2024-04-25 3:27PM EDT | 444.78 | 43.09 | 38.34 | 42.98 | 0.00 | - | 2 | 119 | 15.59% |
| QQQ260116P00445000 | 2023-12-18 2:38PM EDT | 445.00 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| QQQ260116P00449780 | 2024-04-18 10:54AM EDT | 449.78 | 46.76 | 40.60 | 45.31 | 0.00 | - | 4 | 42 | 15.27% |
| QQQ260116P00450000 | 2024-04-22 12:15PM EDT | 450.00 | 50.52 | 40.70 | 45.41 | 0.00 | - | 10 | 34 | 15.25% |
| QQQ260116P00454780 | 2024-04-19 11:36AM EDT | 454.78 | 53.46 | 43.00 | 47.70 | 0.00 | - | 2 | 58 | 14.92% |
| QQQ260116P00455000 | 2023-11-27 1:49PM EDT | 455.00 | 68.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ260116P00459780 | 2024-04-24 11:14AM EDT | 459.78 | 50.74 | 45.50 | 50.32 | 0.00 | - | 1 | 29 | 14.62% |
| QQQ260116P00460000 | 2024-04-19 12:45PM EDT | 460.00 | 56.24 | 45.55 | 50.43 | 0.00 | - | 3 | 5 | 14.60% |
| QQQ260116P00464780 | 2024-04-26 11:40AM EDT | 464.78 | 48.10 | 48.03 | 53.00 | -6.70 | -12.23% | 420 | 443 | 14.29% |
| QQQ260116P00465000 | 2023-12-18 12:00PM EDT | 465.00 | 66.27 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116P00469780 | 2024-02-12 11:51AM EDT | 469.78 | 49.22 | 49.13 | 53.47 | 0.00 | - | 1 | 0 | 12.85% |
| QQQ260116P00470000 | 2024-04-19 12:45PM EDT | 470.00 | 62.36 | 51.00 | 55.50 | 0.00 | - | 3 | 34 | 13.75% |
| QQQ260116P00474780 | 2024-03-25 9:38AM EDT | 474.78 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ260116P00475000 | 2023-12-26 11:07AM EDT | 475.00 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| QQQ260116P00479780 | 2024-03-21 11:16AM EDT | 479.78 | 51.85 | 69.00 | 73.70 | 0.00 | - | 2 | 4 | 19.02% |
| QQQ260116P00480000 | 2024-04-19 10:02AM EDT | 480.00 | 66.00 | 56.90 | 61.50 | 0.00 | - | 20 | 28 | 13.06% |
| QQQ260116P00484780 | 2024-01-16 1:03AM EDT | 484.78 | 94.51 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00485000 | 2023-11-20 5:12PM EDT | 485.00 | 94.51 | 80.21 | 85.00 | 0.00 | - | - | 0 | 22.52% |
| QQQ260116P00489780 | 2024-01-31 3:02PM EDT | 489.78 | 74.73 | 56.67 | 59.07 | 0.00 | - | 5 | 5 | 5.20% |
| QQQ260116P00490000 | 2024-02-05 12:58PM EDT | 490.00 | 67.22 | 60.04 | 64.50 | 0.00 | - | 1 | 1 | 10.21% |
| QQQ260116P00494780 | 2024-03-07 11:51AM EDT | 494.78 | 62.05 | 63.46 | 66.18 | 0.00 | - | - | 1 | 8.31% |
| QQQ260116P00499780 | 2024-01-16 1:03AM EDT | 499.78 | 110.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00500000 | 2024-01-19 4:40PM EDT | 500.00 | 80.00 | 71.72 | 76.50 | 0.00 | - | 20 | 20 | 12.49% |
| QQQ260116P00504780 | 2024-01-16 1:03AM EDT | 504.78 | 162.08 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00505000 | 2023-10-26 1:26PM EDT | 505.00 | 162.08 | 113.00 | 117.99 | 0.00 | - | - | 0 | 30.99% |
| QQQ260116P00509780 | 2024-01-31 3:02PM EDT | 509.78 | 90.82 | 69.31 | 71.75 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ260116P00510000 | 2024-04-25 3:08PM EDT | 510.00 | 87.00 | 78.49 | 83.00 | 0.00 | - | 25 | 26 | 11.00% |
| QQQ260116P00514780 | 2024-04-25 3:13PM EDT | 514.78 | 92.01 | 82.57 | 87.45 | 0.00 | - | 27 | 28 | 11.14% |
| QQQ260116P00515000 | 2023-11-17 3:59PM EDT | 515.00 | 128.60 | 108.12 | 113.00 | 0.00 | - | 1 | 0 | 25.30% |
| QQQ260116P00519780 | 2024-01-16 1:03AM EDT | 519.78 | 176.50 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00520000 | 2024-04-25 9:45AM EDT | 520.00 | 100.00 | 87.21 | 91.97 | 0.00 | - | 3 | 2 | 10.94% |
| QQQ260116P00524780 | 2024-04-19 11:46AM EDT | 524.78 | 106.34 | 91.54 | 96.36 | 0.00 | - | 25 | 0 | 10.93% |
| QQQ260116P00525000 | 2023-11-07 1:30PM EDT | 525.00 | 153.00 | 132.00 | 136.89 | 0.00 | - | 2 | 0 | 32.88% |
| QQQ260116P00529780 | 2024-04-24 1:59PM EDT | 529.78 | 102.40 | 96.50 | 101.35 | 0.00 | - | 6 | 48 | 11.30% |
| QQQ260116P00530000 | 2023-10-26 1:43PM EDT | 530.00 | 186.13 | 138.00 | 142.99 | 0.00 | - | - | 0 | 33.95% |
| QQQ260116P00539780 | 2024-02-01 3:54PM EDT | 539.78 | 118.00 | 93.68 | 95.66 | 0.00 | - | 44 | 0 | 0.00% |
| QQQ260116P00540000 | 2023-11-01 2:08PM EDT | 540.00 | 186.78 | 147.50 | 152.45 | 0.00 | - | - | 0 | 34.80% |
| QQQ260116P00544780 | 2024-01-16 1:03AM EDT | 544.78 | 191.99 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00545000 | 2023-11-01 12:48PM EDT | 545.00 | 191.99 | 152.50 | 157.45 | 0.00 | - | 2 | 0 | 35.34% |
| QQQ260116P00549780 | 2024-01-31 3:47PM EDT | 549.78 | 127.00 | 103.40 | 105.31 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ260116P00550000 | 2023-11-01 12:47PM EDT | 550.00 | 197.01 | 157.50 | 162.44 | 0.00 | - | - | 0 | 35.86% |
| QQQ260116P00559780 | 2024-01-16 1:03AM EDT | 559.78 | 206.45 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00560000 | 2023-11-01 2:11PM EDT | 560.00 | 206.45 | 167.50 | 172.44 | 0.00 | - | 8 | 0 | 36.88% |
| QQQ260116P00579780 | 2024-01-29 11:07AM EDT | 579.78 | 155.60 | 142.72 | 147.50 | 0.00 | - | 32 | 0 | 0.00% |
| QQQ260116P00580000 | 2023-11-28 2:59PM EDT | 580.00 | 190.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ260116P00589780 | 2024-01-24 4:10PM EDT | 589.78 | 162.80 | 151.02 | 156.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ260116P00599780 | 2024-01-22 11:48AM EDT | 599.78 | 178.18 | 174.00 | 178.90 | 0.00 | - | - | 0 | 22.73% |
| QQQ260116P00604780 | 2024-01-23 3:41PM EDT | 604.78 | 182.25 | 166.02 | 171.00 | 0.00 | - | 33 | 0 | 0.00% |
| QQQ260116P00665000 | 2024-03-05 1:35PM EDT | 665.00 | 228.82 | 227.76 | 230.89 | 0.00 | - | - | 1 | 0.00% |
