Deutsche Märkte schließen in 2 Stunden 10 Minuten
DAX
17.953,96 +21,79 (+0,12%) Euro Stoxx 50
4.907,11 -14,11 (-0,29%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.299,70 -11,30 (-0,49%) EUR/USD
1,0700 -0,0018 (-0,17%) Bitcoin EUR
54.745,69 +798,68 (+1,48%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ261218C00204780 | 2024-04-26 1:17PM EDT | 204.78 | 251.00 | 0.00 | 0.00 | 0.00 | - | 6 | 272 | 0.00% |
| QQQ261218C00209780 | 2024-04-26 3:37PM EDT | 209.78 | 245.27 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ261218C00214780 | 2024-04-01 9:33AM EDT | 214.78 | 256.00 | 228.76 | 233.43 | 0.00 | - | 10 | 14 | 50.16% |
| QQQ261218C00219780 | 2024-04-26 3:37PM EDT | 219.78 | 236.86 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| QQQ261218C00224780 | 2024-03-12 3:57PM EDT | 224.78 | 243.65 | 245.00 | 249.50 | 0.00 | - | - | 1 | 64.52% |
| QQQ261218C00229780 | 2024-04-08 12:26PM EDT | 229.78 | 236.30 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ261218C00234780 | 2024-01-31 11:34AM EDT | 234.78 | 209.76 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| QQQ261218C00239780 | 2024-04-10 3:04PM EDT | 239.78 | 224.68 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ261218C00244780 | 2024-04-09 1:19PM EDT | 244.78 | 226.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ261218C00249780 | 2024-04-22 9:39AM EDT | 249.78 | 200.00 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| QQQ261218C00254780 | 2024-04-03 3:57PM EDT | 254.78 | 218.65 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 0.00% |
| QQQ261218C00259780 | 2024-03-08 11:09AM EDT | 259.78 | 216.50 | 210.50 | 215.00 | 0.00 | - | 6 | 6 | 54.45% |
| QQQ261218C00264780 | 2024-04-17 12:13PM EDT | 264.78 | 196.93 | 0.00 | 0.00 | 0.00 | - | 23 | 3 | 0.00% |
| QQQ261218C00269780 | 2024-04-19 3:04PM EDT | 269.78 | 180.25 | 0.00 | 0.00 | 0.00 | - | 5 | 230 | 0.00% |
| QQQ261218C00274780 | 2024-04-30 11:30AM EDT | 274.78 | 190.53 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
| QQQ261218C00279780 | 2024-04-22 3:15PM EDT | 279.78 | 180.10 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| QQQ261218C00284780 | 2024-03-04 11:34AM EDT | 284.78 | 196.58 | 192.50 | 197.00 | 0.00 | - | 1 | 6 | 51.75% |
| QQQ261218C00289780 | 2024-04-23 12:06PM EDT | 289.78 | 175.40 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ261218C00294780 | 2024-04-25 9:32AM EDT | 294.78 | 165.50 | 0.00 | 0.00 | 0.00 | - | 60 | 201 | 0.00% |
| QQQ261218C00299780 | 2024-05-01 3:39PM EDT | 299.78 | 166.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
| QQQ261218C00304780 | 2024-04-25 3:04PM EDT | 304.78 | 162.55 | 0.00 | 0.00 | 0.00 | - | 91 | 131 | 0.00% |
| QQQ261218C00309780 | 2024-04-24 9:49AM EDT | 309.78 | 162.50 | 0.00 | 0.00 | 0.00 | - | 37 | 95 | 0.00% |
| QQQ261218C00314780 | 2024-05-01 10:20AM EDT | 314.78 | 152.50 | 0.00 | 0.00 | 0.00 | - | 8 | 45 | 0.00% |
| QQQ261218C00319780 | 2024-05-01 10:18AM EDT | 319.78 | 149.50 | 0.00 | 0.00 | 0.00 | - | 10 | 45 | 0.00% |
| QQQ261218C00324780 | 2024-04-25 10:42AM EDT | 324.78 | 143.84 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ261218C00329780 | 2024-04-25 11:34AM EDT | 329.78 | 140.06 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
| QQQ261218C00334780 | 2024-04-29 1:56PM EDT | 334.78 | 147.57 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ261218C00339780 | 2024-04-22 12:17PM EDT | 339.78 | 130.73 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| QQQ261218C00344780 | 2024-05-01 12:43PM EDT | 344.78 | 131.50 | 0.00 | 0.00 | 0.00 | - | 1 | 207 | 0.00% |
| QQQ261218C00349780 | 2024-04-22 10:44AM EDT | 349.78 | 124.15 | 0.00 | 0.00 | 0.00 | - | 1 | 288 | 0.00% |
| QQQ261218C00354780 | 2024-04-04 3:03PM EDT | 354.78 | 138.16 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ261218C00359780 | 2024-04-25 11:58AM EDT | 359.78 | 120.17 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| QQQ261218C00364780 | 2024-04-25 10:18AM EDT | 364.78 | 118.07 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ261218C00369780 | 2024-04-26 11:27AM EDT | 369.78 | 122.24 | 0.00 | 0.00 | 0.00 | - | 1 | 41 | 0.00% |
| QQQ261218C00374780 | 2024-04-30 10:44AM EDT | 374.78 | 119.63 | 0.00 | 0.00 | 0.00 | - | 1 | 43 | 0.00% |
| QQQ261218C00379780 | 2024-05-01 10:12AM EDT | 379.78 | 107.61 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| QQQ261218C00384780 | 2024-05-01 10:12AM EDT | 384.78 | 104.28 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| QQQ261218C00389780 | 2024-04-29 10:37AM EDT | 389.78 | 109.77 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| QQQ261218C00390000 | 2024-04-19 9:59AM EDT | 390.00 | 103.94 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.00% |
| QQQ261218C00394780 | 2024-04-29 10:38AM EDT | 394.78 | 106.00 | 0.00 | 0.00 | 0.00 | - | 1 | 45 | 0.00% |
| QQQ261218C00399780 | 2024-04-19 10:54AM EDT | 399.78 | 97.76 | 0.00 | 0.00 | 0.00 | - | 3 | 282 | 0.00% |
| QQQ261218C00400000 | 2024-05-01 10:13AM EDT | 400.00 | 95.00 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| QQQ261218C00404780 | 2024-04-30 11:41AM EDT | 404.78 | 98.00 | 0.00 | 0.00 | 0.00 | - | 31 | 66 | 0.00% |
| QQQ261218C00409780 | 2024-04-29 3:18PM EDT | 409.78 | 96.40 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 0.00% |
| QQQ261218C00410000 | 2024-04-29 3:18PM EDT | 410.00 | 96.25 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| QQQ261218C00414780 | 2024-05-01 12:40PM EDT | 414.78 | 86.40 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 0.00% |
| QQQ261218C00419780 | 2024-04-30 11:41AM EDT | 419.78 | 89.00 | 0.00 | 0.00 | 0.00 | - | 31 | 72 | 0.00% |
| QQQ261218C00420000 | 2024-04-25 2:40PM EDT | 420.00 | 85.00 | 0.00 | 0.00 | 0.00 | - | 4 | 142 | 0.00% |
| QQQ261218C00424780 | 2024-05-01 12:26PM EDT | 424.78 | 80.69 | 0.00 | 0.00 | 0.00 | - | 2 | 76 | 0.10% |
| QQQ261218C00429780 | 2024-04-23 3:14PM EDT | 429.78 | 80.35 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.39% |
| QQQ261218C00430000 | 2024-05-01 10:37AM EDT | 430.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.39% |
| QQQ261218C00434780 | 2024-04-30 2:28PM EDT | 434.78 | 79.75 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 0.39% |
| QQQ261218C00439780 | 2024-04-26 11:30AM EDT | 439.78 | 79.32 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.78% |
| QQQ261218C00440000 | 2024-05-01 10:00AM EDT | 440.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 1 | 392 | 0.78% |
| QQQ261218C00444780 | 2024-04-30 2:21PM EDT | 444.78 | 75.00 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 0.78% |
| QQQ261218C00449780 | 2024-04-26 3:51PM EDT | 449.78 | 72.00 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.78% |
| QQQ261218C00450000 | 2024-04-30 11:12AM EDT | 450.00 | 73.00 | 0.00 | 0.00 | 0.00 | - | 10 | 90 | 0.78% |
| QQQ261218C00454780 | 2024-04-30 4:00PM EDT | 454.78 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.78% |
| QQQ261218C00459780 | 2024-04-30 3:55PM EDT | 459.78 | 64.74 | 0.00 | 0.00 | 0.00 | - | 2 | 57 | 1.56% |
| QQQ261218C00460000 | 2024-05-01 1:21PM EDT | 460.00 | 62.36 | 0.00 | 0.00 | 0.00 | - | 2 | 59 | 1.56% |
| QQQ261218C00464780 | 2024-04-19 3:00PM EDT | 464.78 | 58.00 | 0.00 | 0.00 | 0.00 | - | 25 | 23 | 1.56% |
| QQQ261218C00469780 | 2024-04-18 12:48PM EDT | 469.78 | 62.33 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| QQQ261218C00470000 | 2024-05-01 1:06PM EDT | 470.00 | 57.48 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 1.56% |
| QQQ261218C00474780 | 2024-03-27 3:50PM EDT | 474.78 | 70.21 | 59.00 | 63.86 | 0.00 | - | 1 | 9 | 30.65% |
| QQQ261218C00479780 | 2024-04-02 1:30PM EDT | 479.78 | 66.64 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 1.56% |
| QQQ261218C00480000 | 2024-05-01 2:08PM EDT | 480.00 | 54.25 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 1.56% |
| QQQ261218C00484780 | 2024-04-29 3:00PM EDT | 484.78 | 56.98 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 1.56% |
| QQQ261218C00489780 | 2024-04-10 10:58AM EDT | 489.78 | 60.04 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 1.56% |
| QQQ261218C00490000 | 2024-04-17 12:46PM EDT | 490.00 | 53.08 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 1.56% |
| QQQ261218C00494780 | 2024-02-27 3:23PM EDT | 494.78 | 55.20 | 58.50 | 62.66 | 0.00 | - | 1 | 4 | 32.40% |
| QQQ261218C00499780 | 2024-04-03 9:54AM EDT | 499.78 | 56.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| QQQ261218C00500000 | 2024-05-01 12:27PM EDT | 500.00 | 45.02 | 0.00 | 0.00 | 0.00 | - | 20 | 906 | 1.56% |
| QQQ261218C00504780 | 2024-04-30 3:59PM EDT | 504.78 | 45.20 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 1.56% |
| QQQ261218C00509780 | 2024-04-25 9:57AM EDT | 509.78 | 40.92 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| QQQ261218C00510000 | 2024-04-19 2:46PM EDT | 510.00 | 40.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 3.13% |
| QQQ261218C00514780 | 2024-04-22 11:33AM EDT | 514.78 | 37.69 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 3.13% |
| QQQ261218C00519780 | 2024-04-01 10:05AM EDT | 519.78 | 51.85 | 35.52 | 40.00 | 0.00 | - | 2 | 5 | 26.44% |
| QQQ261218C00520000 | 2024-05-01 10:24AM EDT | 520.00 | 37.50 | 0.00 | 0.00 | 0.00 | - | 4 | 43 | 3.13% |
| QQQ261218C00524780 | 2024-04-01 10:03AM EDT | 524.78 | 50.16 | 34.01 | 38.50 | 0.00 | - | 2 | 11 | 26.32% |
| QQQ261218C00529780 | 2024-02-26 4:49PM EDT | 529.78 | 41.29 | 44.50 | 48.45 | 0.00 | - | 1 | 11 | 30.53% |
| QQQ261218C00530000 | 2024-04-18 2:09PM EDT | 530.00 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| QQQ261218C00534780 | 2024-02-26 4:49PM EDT | 534.78 | 39.41 | 42.50 | 47.50 | 0.00 | - | 1 | 2 | 30.62% |
| QQQ261218C00539780 | 2024-02-07 10:48AM EDT | 539.78 | 33.11 | 36.50 | 41.26 | 0.00 | - | 1 | 1 | 28.69% |
| QQQ261218C00540000 | 2024-04-30 3:15PM EDT | 540.00 | 34.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| QQQ261218C00544780 | 2024-04-17 12:29PM EDT | 544.78 | 34.00 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 3.13% |
| QQQ261218C00549780 | 2024-03-12 11:03AM EDT | 549.78 | 36.54 | 36.00 | 40.50 | 0.00 | - | 1 | 3 | 29.23% |
| QQQ261218C00550000 | 2024-05-01 1:27PM EDT | 550.00 | 28.56 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 3.13% |
| QQQ261218C00554780 | 2024-03-28 9:33AM EDT | 554.78 | 37.57 | 29.00 | 33.68 | 0.00 | - | 2 | 53 | 26.96% |
| QQQ261218C00559780 | 2024-03-28 11:45AM EDT | 559.78 | 36.19 | 27.50 | 32.27 | 0.00 | - | 2 | 13 | 26.79% |
| QQQ261218C00560000 | 2024-04-17 12:05PM EDT | 560.00 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 3.13% |
| QQQ261218C00564780 | 2024-04-10 3:25PM EDT | 564.78 | 33.02 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| QQQ261218C00569780 | 2024-03-14 10:23AM EDT | 569.78 | 29.79 | 29.50 | 34.50 | 0.00 | - | 2 | 5 | 28.45% |
| QQQ261218C00570000 | 2024-04-23 10:02AM EDT | 570.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 6 | 24 | 3.13% |
| QQQ261218C00574780 | 2024-04-23 9:32AM EDT | 574.78 | 23.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| QQQ261218C00579780 | 2024-04-16 9:47AM EDT | 579.78 | 26.58 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 3.13% |
| QQQ261218C00584780 | 2024-04-16 9:59AM EDT | 584.78 | 26.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,533 | 3.13% |
| QQQ261218C00589780 | 2024-03-25 10:18AM EDT | 589.78 | 27.90 | 19.32 | 23.91 | 0.00 | - | 1 | 6 | 25.46% |
| QQQ261218C00594780 | 2024-03-18 10:42AM EDT | 594.78 | 25.46 | 19.00 | 24.00 | 0.00 | - | 2 | 54 | 25.83% |
| QQQ261218C00599780 | 2024-04-29 2:59PM EDT | 599.78 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 79 | 3.13% |
| QQQ261218C00604780 | 2024-04-29 9:43AM EDT | 604.78 | 19.84 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| QQQ261218C00609780 | 2024-04-01 1:48PM EDT | 609.78 | 23.06 | 15.00 | 19.97 | 0.00 | - | 1 | 31 | 24.97% |
| QQQ261218C00615000 | 2024-04-22 11:25AM EDT | 615.00 | 14.75 | 0.00 | 0.00 | 0.00 | - | 1 | 882 | 3.13% |
| QQQ261218C00620000 | 2024-04-23 2:47PM EDT | 620.00 | 15.90 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 6.25% |
| QQQ261218C00625000 | 2024-04-19 11:47AM EDT | 625.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 7 | 9 | 6.25% |
| QQQ261218C00630000 | 2024-04-23 10:04AM EDT | 630.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| QQQ261218C00635000 | 2024-04-26 1:34PM EDT | 635.00 | 14.37 | 0.00 | 0.00 | 0.00 | - | 1 | 138 | 6.25% |
| QQQ261218C00640000 | 2024-04-22 2:55PM EDT | 640.00 | 12.35 | 0.00 | 0.00 | 0.00 | - | 10 | 186 | 6.25% |
| QQQ261218C00645000 | 2024-04-05 10:26AM EDT | 645.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 6.25% |
| QQQ261218C00650000 | 2024-05-01 11:18AM EDT | 650.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 1 | 141 | 6.25% |
| QQQ261218C00655000 | 2024-04-26 1:00PM EDT | 655.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 20 | 98 | 6.25% |
| QQQ261218C00660000 | 2024-04-03 3:58PM EDT | 660.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 12 | 4 | 6.25% |
| QQQ261218C00665000 | 2024-04-19 12:07PM EDT | 665.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 6.25% |
| QQQ261218C00670000 | 2024-04-30 3:46PM EDT | 670.00 | 9.22 | 0.00 | 0.00 | 0.00 | - | 3 | 196 | 6.25% |
Putsfür18. Dezember 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ261218P00204780 | 2024-04-29 2:19PM EDT | 204.78 | 3.16 | 0.00 | 0.00 | 0.00 | - | 2 | 231 | 6.25% |
| QQQ261218P00209780 | 2024-05-01 3:39PM EDT | 209.78 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 262 | 6.25% |
| QQQ261218P00214780 | 2024-04-15 3:02PM EDT | 214.78 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 6.25% |
| QQQ261218P00219780 | 2024-04-29 3:29PM EDT | 219.78 | 3.87 | 0.00 | 0.00 | 0.00 | - | 49 | 43 | 6.25% |
| QQQ261218P00224780 | 2024-04-12 11:40AM EDT | 224.78 | 4.29 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 6.25% |
| QQQ261218P00229780 | 2024-04-12 12:28PM EDT | 229.78 | 4.93 | 0.00 | 0.00 | 0.00 | - | 7 | 47 | 6.25% |
| QQQ261218P00234780 | 2024-04-17 10:56AM EDT | 234.78 | 6.00 | 0.00 | 0.00 | 0.00 | - | 2 | 150 | 6.25% |
| QQQ261218P00239780 | 2024-04-12 12:17PM EDT | 239.78 | 5.59 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 6.25% |
| QQQ261218P00244780 | 2024-03-05 12:47PM EDT | 244.78 | 5.71 | 4.78 | 7.80 | 0.00 | - | 4 | 7 | 27.70% |
| QQQ261218P00249780 | 2024-04-24 10:49AM EDT | 249.78 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 6.25% |
| QQQ261218P00254780 | 2024-04-29 2:18PM EDT | 254.78 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 6.25% |
| QQQ261218P00259780 | 2024-04-25 11:00AM EDT | 259.78 | 7.32 | 0.00 | 0.00 | 0.00 | - | 2 | 61 | 6.25% |
| QQQ261218P00264780 | 2024-04-22 3:15PM EDT | 264.78 | 8.53 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| QQQ261218P00269780 | 2024-04-19 1:46PM EDT | 269.78 | 9.75 | 0.00 | 0.00 | 0.00 | - | 15 | 48 | 6.25% |
| QQQ261218P00274780 | 2024-04-29 10:18AM EDT | 274.78 | 8.31 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 6.25% |
| QQQ261218P00279780 | 2024-04-30 10:32AM EDT | 279.78 | 8.49 | 0.00 | 0.00 | 0.00 | - | 66 | 81 | 6.25% |
| QQQ261218P00284780 | 2024-05-01 2:47PM EDT | 284.78 | 9.33 | 0.00 | 0.00 | 0.00 | - | 15 | 2,243 | 6.25% |
| QQQ261218P00289780 | 2024-05-01 3:20PM EDT | 289.78 | 9.72 | 0.00 | 0.00 | 0.00 | - | 182 | 215 | 6.25% |
| QQQ261218P00294780 | 2024-05-01 2:47PM EDT | 294.78 | 10.51 | 0.00 | 0.00 | 0.00 | - | 85 | 206 | 3.13% |
| QQQ261218P00299780 | 2024-04-29 2:30PM EDT | 299.78 | 11.27 | 0.00 | 0.00 | 0.00 | - | 15 | 309 | 3.13% |
| QQQ261218P00304780 | 2024-04-19 10:05AM EDT | 304.78 | 13.36 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 3.13% |
| QQQ261218P00309780 | 2024-04-19 9:36AM EDT | 309.78 | 14.73 | 0.00 | 0.00 | 0.00 | - | 75 | 114 | 3.13% |
| QQQ261218P00314780 | 2024-04-19 12:37PM EDT | 314.78 | 16.27 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| QQQ261218P00319780 | 2024-04-29 1:56PM EDT | 319.78 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 253 | 3.13% |
| QQQ261218P00324780 | 2024-04-19 2:33PM EDT | 324.78 | 20.18 | 0.00 | 0.00 | 0.00 | - | 2 | 264 | 3.13% |
| QQQ261218P00329780 | 2024-04-25 3:28PM EDT | 329.78 | 15.75 | 0.00 | 0.00 | 0.00 | - | 5 | 786 | 3.13% |
| QQQ261218P00334780 | 2024-04-29 1:22PM EDT | 334.78 | 15.98 | 0.00 | 0.00 | 0.00 | - | 2 | 430 | 3.13% |
| QQQ261218P00339780 | 2024-04-26 12:22PM EDT | 339.78 | 17.82 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 3.13% |
| QQQ261218P00344780 | 2024-04-26 12:19PM EDT | 344.78 | 18.59 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| QQQ261218P00349780 | 2024-04-24 9:31AM EDT | 349.78 | 19.42 | 0.00 | 0.00 | 0.00 | - | 9 | 1,118 | 3.13% |
| QQQ261218P00354780 | 2024-04-29 9:43AM EDT | 354.78 | 20.52 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 1.56% |
| QQQ261218P00359780 | 2024-04-29 11:50AM EDT | 359.78 | 20.97 | 0.00 | 0.00 | 0.00 | - | 152 | 1,214 | 1.56% |
| QQQ261218P00364780 | 2024-04-24 9:31AM EDT | 364.78 | 23.40 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 1.56% |
| QQQ261218P00369780 | 2024-04-30 2:28PM EDT | 369.78 | 23.59 | 0.00 | 0.00 | 0.00 | - | 2 | 307 | 1.56% |
| QQQ261218P00374780 | 2024-04-23 11:10AM EDT | 374.78 | 26.07 | 0.00 | 0.00 | 0.00 | - | 64 | 192 | 1.56% |
| QQQ261218P00379780 | 2024-04-23 11:21AM EDT | 379.78 | 27.33 | 0.00 | 0.00 | 0.00 | - | 105 | 269 | 1.56% |
| QQQ261218P00384780 | 2024-04-19 2:56PM EDT | 384.78 | 32.96 | 0.00 | 0.00 | 0.00 | - | 50 | 65 | 1.56% |
| QQQ261218P00389780 | 2024-04-26 2:11PM EDT | 389.78 | 28.80 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.78% |
| QQQ261218P00390000 | 2024-05-01 3:19PM EDT | 390.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 71 | 158 | 0.78% |
| QQQ261218P00394780 | 2024-03-15 2:53PM EDT | 394.78 | 31.21 | 28.00 | 32.64 | 0.00 | - | 3 | 8 | 17.01% |
| QQQ261218P00399780 | 2024-04-26 12:57PM EDT | 399.78 | 31.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1,736 | 0.78% |
| QQQ261218P00400000 | 2024-05-01 10:20AM EDT | 400.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 425 | 1,159 | 0.78% |
| QQQ261218P00404780 | 2024-04-25 12:44PM EDT | 404.78 | 36.06 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.78% |
| QQQ261218P00409780 | 2024-04-30 10:11AM EDT | 409.78 | 34.42 | 0.00 | 0.00 | 0.00 | - | 10 | 33 | 0.39% |
| QQQ261218P00410000 | 2024-04-30 9:30AM EDT | 410.00 | 34.40 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.39% |
| QQQ261218P00414780 | 2024-04-29 10:27AM EDT | 414.78 | 35.33 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.20% |
| QQQ261218P00419780 | 2024-04-25 11:12AM EDT | 419.78 | 41.25 | 0.00 | 0.00 | 0.00 | - | 50 | 56 | 0.10% |
| QQQ261218P00420000 | 2024-04-25 3:16PM EDT | 420.00 | 40.28 | 0.00 | 0.00 | 0.00 | - | 2 | 331 | 0.05% |
| QQQ261218P00424780 | 2024-04-23 12:52PM EDT | 424.78 | 42.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1,546 | 0.00% |
| QQQ261218P00429780 | 2024-04-05 1:33PM EDT | 429.78 | 40.19 | 0.00 | 0.00 | 0.00 | - | 4 | 16 | 0.00% |
| QQQ261218P00430000 | 2024-05-01 2:34PM EDT | 430.00 | 42.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,636 | 0.00% |
| QQQ261218P00434780 | 2024-04-29 2:00PM EDT | 434.78 | 42.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ261218P00439780 | 2024-04-26 2:58PM EDT | 439.78 | 45.26 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ261218P00440000 | 2024-05-01 2:39PM EDT | 440.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | 2 | 63 | 0.00% |
| QQQ261218P00444780 | 2024-04-29 1:40PM EDT | 444.78 | 46.71 | 0.00 | 0.00 | 0.00 | - | 210 | 237 | 0.00% |
| QQQ261218P00449780 | 2024-03-21 9:30AM EDT | 449.78 | 46.00 | 56.50 | 61.50 | 0.00 | - | 1 | 11 | 16.39% |
| QQQ261218P00450000 | 2024-05-01 2:10PM EDT | 450.00 | 52.75 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| QQQ261218P00454780 | 2024-04-29 3:03PM EDT | 454.78 | 51.80 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| QQQ261218P00460000 | 2024-04-26 11:11AM EDT | 460.00 | 54.59 | 0.00 | 0.00 | 0.00 | - | 15 | 34 | 0.00% |
| QQQ261218P00470000 | 2024-04-10 3:19PM EDT | 470.00 | 55.08 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| QQQ261218P00474780 | 2024-02-12 11:39AM EDT | 474.78 | 59.92 | 58.00 | 62.48 | 0.00 | - | - | 2 | 9.79% |
| QQQ261218P00480000 | 2024-04-10 1:03PM EDT | 480.00 | 62.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ261218P00489780 | 2024-04-12 10:18AM EDT | 489.78 | 67.90 | 0.00 | 0.00 | 0.00 | - | 36 | 11 | 0.00% |
| QQQ261218P00490000 | 2024-04-22 3:48PM EDT | 490.00 | 78.53 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ261218P00494780 | 2024-03-13 9:47AM EDT | 494.78 | 70.25 | 67.00 | 71.88 | 0.00 | - | 10 | 14 | 0.00% |
| QQQ261218P00500000 | 2024-04-23 10:21AM EDT | 500.00 | 82.27 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| QQQ261218P00509780 | 2023-12-29 10:30AM EDT | 509.78 | 99.20 | 84.20 | 88.50 | 0.00 | - | 3 | 0 | 5.85% |
| QQQ261218P00510000 | 2024-04-22 12:01PM EDT | 510.00 | 94.67 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| QQQ261218P00519780 | 2024-03-14 3:40PM EDT | 519.78 | 88.54 | 85.50 | 90.06 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ261218P00520000 | 2024-04-29 10:05AM EDT | 520.00 | 90.40 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ261218P00524780 | 2024-03-08 10:42AM EDT | 524.78 | 87.42 | 87.50 | 92.44 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00529780 | 2024-04-24 1:31PM EDT | 529.78 | 103.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ261218P00530000 | 2024-04-11 2:27PM EDT | 530.00 | 89.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ261218P00534780 | 2024-03-06 1:01PM EDT | 534.78 | 94.64 | 95.05 | 100.00 | 0.00 | - | 8 | 4 | 0.00% |
| QQQ261218P00540000 | 2024-04-15 2:40PM EDT | 540.00 | 109.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ261218P00549780 | 2024-02-20 10:46AM EDT | 549.78 | 122.15 | 102.31 | 107.00 | 0.00 | - | - | 3 | 0.00% |
| QQQ261218P00550000 | 2024-04-26 2:48PM EDT | 550.00 | 118.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218P00570000 | 2024-03-18 4:01PM EDT | 570.00 | 130.50 | 141.50 | 146.48 | 0.00 | - | - | 0 | 0.00% |
| QQQ261218P00579780 | 2024-03-25 9:48AM EDT | 579.78 | 136.05 | 150.45 | 154.57 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ261218P00589780 | 2024-01-19 2:47PM EDT | 589.78 | 171.94 | 157.50 | 162.36 | 0.00 | - | 40 | 0 | 0.00% |
| QQQ261218P00594780 | 2024-03-18 4:12PM EDT | 594.78 | 157.10 | 166.27 | 171.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ261218P00620000 | 2024-03-04 3:46PM EDT | 620.00 | 174.00 | 175.00 | 179.91 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00640000 | 2024-02-01 1:09PM EDT | 640.00 | 219.46 | 192.42 | 196.62 | 0.00 | - | - | 0 | 0.00% |
| QQQ261218P00650000 | 2024-03-04 3:41PM EDT | 650.00 | 203.61 | 205.00 | 209.91 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218P00670000 | 2024-04-26 2:48PM EDT | 670.00 | 238.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
