Mercado fechado
BOVESPA
119.662,38 +94,85 (+0,08%) MERVAL
38.390,84 +233,89 (+0,61%) MXX
52.222,94 -52,71 (-0,10%) PETROLEO CRU
78,49 -0,13 (-0,17%) OURO
2.348,40 +30,40 (+1,31%) Bitcoin USD
66.343,57 +173,09 (+0,26%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
No fechamento: 04:00PM EDT
Pós-fechamento:
Opções de comprapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00129780 | 2024-06-04 10:15AM EDT | 129.78 | 321.94 | 349.31 | 349.65 | 0.00 | - | 7 | 311 | 356.25% |
| QQQ240621C00130000 | 2023-12-19 1:23PM EDT | 130.00 | 281.15 | 0.00 | 0.00 | 0.00 | - | 1 | 283 | 0.00% |
| QQQ240621C00134780 | 2024-06-14 10:19AM EDT | 134.78 | 343.02 | 344.33 | 344.66 | +49.45 | +16.84% | 6 | 8 | 353.13% |
| QQQ240621C00135000 | 2023-09-18 12:39PM EDT | 135.00 | 241.18 | 232.12 | 233.59 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621C00139780 | 2024-03-08 11:03AM EDT | 139.78 | 309.25 | 301.98 | 302.46 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ240621C00140000 | 2023-09-21 12:17PM EDT | 140.00 | 224.43 | 218.06 | 218.70 | 0.00 | - | 10 | 5 | 0.00% |
| QQQ240621C00144780 | 2024-03-14 9:30AM EDT | 144.78 | 297.48 | 294.98 | 295.49 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ240621C00145000 | 2023-11-29 12:07PM EDT | 145.00 | 249.79 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ240621C00149780 | 2024-06-06 2:39PM EDT | 149.78 | 313.43 | 329.34 | 329.68 | 0.00 | - | 1 | 45 | 329.69% |
| QQQ240621C00150000 | 2023-10-31 3:55PM EDT | 150.00 | 205.06 | 241.76 | 242.08 | 0.00 | - | 1 | 41 | 0.00% |
| QQQ240621C00154780 | 2024-01-08 11:10AM EDT | 154.78 | 249.57 | 279.04 | 279.40 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240621C00155000 | 2023-07-06 9:30AM EDT | 155.00 | 218.97 | 222.85 | 223.68 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240621C00159780 | 2024-04-18 12:54PM EDT | 159.78 | 266.76 | 292.30 | 292.62 | 0.00 | - | 2 | 107 | 0.00% |
| QQQ240621C00160000 | 2023-10-23 2:46PM EDT | 160.00 | 202.65 | 233.76 | 234.07 | 0.00 | - | 10 | 112 | 0.00% |
| QQQ240621C00164780 | 2024-03-18 12:03AM EDT | 164.78 | 167.26 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621C00165000 | 2023-05-10 10:01AM EDT | 165.00 | 167.26 | 196.80 | 198.20 | 0.00 | - | 1 | 41 | 0.00% |
| QQQ240621C00169780 | 2024-06-14 3:25PM EDT | 169.78 | 309.29 | 309.37 | 309.70 | +41.04 | +15.30% | 3 | 37 | 302.34% |
| QQQ240621C00170000 | 2023-12-14 1:52PM EDT | 170.00 | 237.74 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| QQQ240621C00174780 | 2024-05-30 2:16PM EDT | 174.78 | 278.99 | 304.36 | 304.70 | 0.00 | - | 1 | 59 | 292.97% |
| QQQ240621C00175000 | 2023-12-13 1:16PM EDT | 175.00 | 228.24 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| QQQ240621C00179780 | 2024-06-03 9:52AM EDT | 179.78 | 274.32 | 299.38 | 299.71 | 0.00 | - | 2 | 15 | 288.67% |
| QQQ240621C00180000 | 2023-10-25 12:31PM EDT | 180.00 | 178.96 | 213.39 | 214.25 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621C00184780 | 2024-05-03 11:05AM EDT | 184.78 | 250.30 | 266.88 | 267.32 | 0.00 | - | 1 | 102 | 0.00% |
| QQQ240621C00185000 | 2023-12-11 4:48PM EDT | 185.00 | 215.00 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| QQQ240621C00189780 | 2024-05-28 11:23AM EDT | 189.78 | 270.12 | 289.38 | 289.72 | 0.00 | - | 2 | 13 | 274.61% |
| QQQ240621C00190000 | 2023-05-25 12:13PM EDT | 190.00 | 158.93 | 181.20 | 182.90 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ240621C00194780 | 2024-05-01 11:34AM EDT | 194.78 | 229.00 | 256.90 | 257.37 | 0.00 | - | 3 | 75 | 0.00% |
| QQQ240621C00195000 | 2023-12-21 1:14PM EDT | 195.00 | 214.76 | 0.00 | 0.00 | 0.00 | - | 4 | 73 | 0.00% |
| QQQ240621C00199780 | 2024-06-14 2:24PM EDT | 199.78 | 279.00 | 279.40 | 279.73 | +3.99 | +1.45% | 1 | 380 | 263.28% |
| QQQ240621C00200000 | 2023-12-26 11:18AM EDT | 200.00 | 215.11 | 0.00 | 0.00 | 0.00 | - | 1 | 307 | 0.00% |
| QQQ240621C00204780 | 2024-05-30 11:31AM EDT | 204.78 | 249.50 | 274.39 | 274.74 | 0.00 | - | 1 | 43 | 256.25% |
| QQQ240621C00205000 | 2023-08-11 10:47AM EDT | 205.00 | 171.33 | 176.01 | 176.38 | 0.00 | - | 2 | 43 | 0.00% |
| QQQ240621C00209780 | 2024-03-18 12:03AM EDT | 209.78 | 176.89 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621C00210000 | 2024-06-14 1:58PM EDT | 210.00 | 268.55 | 269.18 | 269.52 | +26.03 | +10.73% | 3 | 5 | 250.00% |
| QQQ240621C00214780 | 2024-03-18 12:03AM EDT | 214.78 | 134.03 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621C00215000 | 2024-06-06 4:05PM EDT | 215.00 | 248.56 | 264.20 | 264.53 | 0.00 | - | 2 | 10 | 245.70% |
| QQQ240621C00219780 | 2024-01-30 1:58PM EDT | 219.78 | 209.65 | 221.35 | 221.67 | 0.00 | - | 5 | 51 | 0.00% |
| QQQ240621C00220000 | 2024-04-15 12:23PM EDT | 220.00 | 220.20 | 233.71 | 234.05 | 0.00 | - | 11 | 9 | 0.00% |
| QQQ240621C00224780 | 2024-06-14 10:06AM EDT | 224.78 | 252.79 | 254.42 | 254.76 | +43.20 | +20.61% | 1 | 214 | 233.59% |
| QQQ240621C00225000 | 2024-06-10 12:47PM EDT | 225.00 | 239.99 | 254.21 | 254.54 | 0.00 | - | 1 | 17 | 233.98% |
| QQQ240621C00229780 | 2024-05-03 11:27AM EDT | 229.78 | 206.00 | 222.01 | 222.48 | 0.00 | - | 1 | 108 | 0.00% |
| QQQ240621C00230000 | 2024-05-16 10:20AM EDT | 230.00 | 224.45 | 249.21 | 249.55 | 0.00 | - | 2 | 5 | 228.52% |
| QQQ240621C00234780 | 2024-06-13 9:47AM EDT | 234.78 | 243.49 | 244.43 | 244.77 | 0.00 | - | 1 | 80 | 222.46% |
| QQQ240621C00235000 | 2024-02-29 1:38PM EDT | 235.00 | 205.44 | 211.97 | 212.53 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240621C00239780 | 2024-06-06 11:37AM EDT | 239.78 | 224.20 | 239.42 | 239.78 | 0.00 | - | 4 | 289 | 216.41% |
| QQQ240621C00240000 | 2024-05-22 3:28PM EDT | 240.00 | 215.64 | 239.21 | 239.56 | 0.00 | - | 1 | 1 | 216.80% |
| QQQ240621C00244780 | 2024-05-28 9:41AM EDT | 244.78 | 214.86 | 234.44 | 234.78 | 0.00 | - | 1 | 157 | 211.72% |
| QQQ240621C00245000 | 2024-01-25 2:55PM EDT | 245.00 | 185.27 | 194.89 | 195.36 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ240621C00249780 | 2024-05-30 2:35PM EDT | 249.78 | 204.53 | 229.44 | 229.79 | 0.00 | - | 2 | 160 | 206.45% |
| QQQ240621C00250000 | 2024-06-05 9:32AM EDT | 250.00 | 208.43 | 229.21 | 229.57 | 0.00 | - | 1 | 69 | 205.47% |
| QQQ240621C00254780 | 2024-06-05 3:40PM EDT | 254.78 | 208.67 | 224.46 | 224.80 | 0.00 | - | 2 | 396 | 202.34% |
| QQQ240621C00255000 | 2024-05-31 10:17AM EDT | 255.00 | 194.54 | 224.23 | 224.58 | 0.00 | - | 1 | 32 | 201.56% |
| QQQ240621C00259780 | 2024-06-04 3:25PM EDT | 259.78 | 194.55 | 219.45 | 219.80 | 0.00 | - | 10 | 457 | 196.09% |
| QQQ240621C00260000 | 2024-05-20 9:42AM EDT | 260.00 | 194.49 | 219.23 | 219.58 | 0.00 | - | 1 | 1 | 195.70% |
| QQQ240621C00264780 | 2024-06-10 10:41AM EDT | 264.78 | 198.70 | 214.46 | 214.81 | 0.00 | - | 1 | 4,739 | 191.41% |
| QQQ240621C00265000 | 2024-05-06 12:23PM EDT | 265.00 | 174.25 | 198.74 | 199.08 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240621C00269780 | 2024-06-12 12:34PM EDT | 269.78 | 205.07 | 209.45 | 209.82 | 0.00 | - | 1 | 1,989 | 185.94% |
| QQQ240621C00270000 | 2024-06-14 12:09PM EDT | 270.00 | 207.91 | 209.25 | 209.60 | +24.33 | +13.25% | 5 | 58 | 186.72% |
| QQQ240621C00274780 | 2024-05-30 10:56AM EDT | 274.78 | 179.42 | 204.47 | 204.82 | 0.00 | - | 5 | 930 | 181.45% |
| QQQ240621C00275000 | 2024-05-17 3:44PM EDT | 275.00 | 177.92 | 204.25 | 204.60 | 0.00 | - | 5 | 5 | 181.25% |
| QQQ240621C00279780 | 2024-06-14 3:40PM EDT | 279.78 | 199.14 | 199.48 | 199.83 | +4.34 | +2.23% | 5 | 11,275 | 176.95% |
| QQQ240621C00280000 | 2024-06-10 12:47PM EDT | 280.00 | 185.09 | 199.26 | 199.61 | 0.00 | - | 1 | 12 | 176.76% |
| QQQ240621C00284780 | 2024-06-14 2:21PM EDT | 284.78 | 193.78 | 194.49 | 194.83 | +3.28 | +1.72% | 1 | 851 | 172.07% |
| QQQ240621C00285000 | 2024-06-14 12:34PM EDT | 285.00 | 192.53 | 194.27 | 194.61 | +31.04 | +19.22% | 1 | 9 | 171.88% |
| QQQ240621C00289780 | 2024-05-16 11:46AM EDT | 289.78 | 165.94 | 189.49 | 189.84 | 0.00 | - | 4 | 3,618 | 167.19% |
| QQQ240621C00290000 | 2024-06-14 11:08AM EDT | 290.00 | 187.76 | 189.27 | 189.62 | +31.39 | +20.07% | 2 | 10 | 166.99% |
| QQQ240621C00294780 | 2024-05-23 3:42PM EDT | 294.78 | 159.59 | 184.49 | 184.85 | 0.00 | - | 1 | 12,031 | 162.50% |
| QQQ240621C00295000 | 2024-06-06 4:00PM EDT | 295.00 | 169.03 | 184.27 | 184.63 | 0.00 | - | 4 | 12 | 162.30% |
| QQQ240621C00299780 | 2024-06-14 9:30AM EDT | 299.78 | 177.04 | 179.50 | 179.85 | -1.76 | -0.98% | 2 | 6,712 | 157.81% |
| QQQ240621C00300000 | 2024-06-13 10:06AM EDT | 300.00 | 178.20 | 179.28 | 179.63 | 0.00 | - | 2 | 46 | 157.62% |
| QQQ240621C00304780 | 2024-06-12 11:25AM EDT | 304.78 | 170.83 | 174.52 | 174.86 | 0.00 | - | 1 | 3,262 | 153.81% |
| QQQ240621C00305000 | 2024-06-05 3:50PM EDT | 305.00 | 158.40 | 174.29 | 174.64 | 0.00 | - | 10 | 8 | 153.32% |
| QQQ240621C00309780 | 2024-06-12 1:41PM EDT | 309.78 | 165.33 | 169.51 | 169.86 | 0.00 | - | 3 | 14,903 | 148.44% |
| QQQ240621C00310000 | 2024-06-12 11:25AM EDT | 310.00 | 165.67 | 169.29 | 169.64 | 0.00 | - | 1 | 51 | 148.24% |
| QQQ240621C00314780 | 2024-06-14 11:34AM EDT | 314.78 | 164.02 | 164.52 | 164.87 | +1.87 | +1.15% | 2 | 728 | 144.24% |
| QQQ240621C00315000 | 2024-06-12 11:06AM EDT | 315.00 | 160.19 | 164.30 | 164.65 | 0.00 | - | 2 | 15 | 144.04% |
| QQQ240621C00319780 | 2024-06-14 3:53PM EDT | 319.78 | 158.91 | 159.53 | 159.88 | +0.86 | +0.54% | 3 | 7,326 | 140.04% |
| QQQ240621C00320000 | 2024-06-11 9:41AM EDT | 320.00 | 144.39 | 159.30 | 159.66 | 0.00 | - | 1 | 28 | 139.45% |
| QQQ240621C00324780 | 2024-06-12 3:35PM EDT | 324.78 | 149.17 | 154.53 | 154.88 | 0.00 | - | 2 | 4,884 | 135.25% |
| QQQ240621C00325000 | 2024-06-13 11:39AM EDT | 325.00 | 152.20 | 154.31 | 154.66 | 0.00 | - | 1 | 105 | 135.06% |
| QQQ240621C00329780 | 2024-06-14 2:24PM EDT | 329.78 | 149.15 | 149.54 | 149.89 | +12.95 | +9.51% | 1 | 3,077 | 131.06% |
| QQQ240621C00330000 | 2024-06-13 3:59PM EDT | 330.00 | 147.31 | 149.32 | 149.67 | 0.00 | - | 1 | 55 | 130.86% |
| QQQ240621C00334780 | 2024-06-14 1:20PM EDT | 334.78 | 144.13 | 144.54 | 144.90 | +4.08 | +2.91% | 2 | 5,196 | 126.66% |
| QQQ240621C00335000 | 2024-06-14 9:30AM EDT | 335.00 | 141.89 | 144.32 | 144.68 | +13.06 | +10.14% | 2 | 197 | 126.47% |
| QQQ240621C00339780 | 2024-06-14 3:24PM EDT | 339.78 | 139.44 | 139.55 | 139.91 | +3.48 | +2.56% | 2 | 2,817 | 122.56% |
| QQQ240621C00340000 | 2024-06-13 3:17PM EDT | 340.00 | 137.35 | 139.34 | 139.69 | 0.00 | - | 9 | 54 | 122.56% |
| QQQ240621C00342780 | 2024-06-06 10:54AM EDT | 342.78 | 122.00 | 136.56 | 136.91 | 0.00 | - | 1 | 7 | 120.02% |
| QQQ240621C00343000 | 2023-11-21 12:17PM EDT | 343.00 | 60.88 | 77.30 | 77.66 | 0.00 | - | 4 | 4 | 0.00% |
| QQQ240621C00343780 | 2024-06-03 12:46PM EDT | 343.78 | 106.85 | 135.56 | 135.91 | 0.00 | - | 1 | 14 | 119.14% |
| QQQ240621C00344000 | 2023-11-28 10:41AM EDT | 344.00 | 60.68 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| QQQ240621C00344780 | 2024-06-14 3:40PM EDT | 344.78 | 134.28 | 134.56 | 134.91 | +3.95 | +3.03% | 3 | 817 | 118.16% |
| QQQ240621C00345000 | 2024-06-13 3:25PM EDT | 345.00 | 132.53 | 134.34 | 134.69 | 0.00 | - | 8 | 39 | 117.97% |
| QQQ240621C00345780 | 2024-05-10 3:44PM EDT | 345.78 | 98.70 | 117.44 | 117.77 | 0.00 | - | 3 | 26 | 0.00% |
| QQQ240621C00346000 | 2023-12-26 12:48PM EDT | 346.00 | 76.94 | 0.00 | 0.00 | 0.00 | - | 6 | 30 | 0.00% |
| QQQ240621C00346780 | 2024-06-11 2:59PM EDT | 346.78 | 120.95 | 132.56 | 132.92 | 0.00 | - | 1 | 31 | 116.60% |
| QQQ240621C00347000 | 2023-11-14 4:30PM EDT | 347.00 | 56.84 | 69.17 | 69.50 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ240621C00347780 | 2024-05-14 10:15AM EDT | 347.78 | 97.76 | 128.96 | 129.21 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ240621C00348000 | 2023-11-22 10:40AM EDT | 348.00 | 60.90 | 74.39 | 74.78 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240621C00348780 | 2024-04-19 2:52PM EDT | 348.78 | 70.04 | 0.00 | 0.00 | 0.00 | - | 28 | 21 | 0.00% |
| QQQ240621C00349000 | 2023-11-27 2:01PM EDT | 349.00 | 57.71 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240621C00349780 | 2024-06-14 4:01PM EDT | 349.78 | 129.76 | 129.57 | 129.92 | +1.92 | +1.50% | 94 | 13,741 | 114.06% |
| QQQ240621C00350000 | 2024-06-14 3:06PM EDT | 350.00 | 129.10 | 129.35 | 129.70 | +1.52 | +1.19% | 54 | 186 | 113.87% |
| QQQ240621C00350780 | 2024-04-26 12:00PM EDT | 350.78 | 83.97 | 108.48 | 108.92 | 0.00 | - | 2 | 17 | 0.00% |
| QQQ240621C00351000 | 2023-12-26 4:18PM EDT | 351.00 | 73.19 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| QQQ240621C00351780 | 2024-06-05 12:57PM EDT | 351.78 | 110.99 | 127.57 | 127.93 | 0.00 | - | 1 | 19 | 112.50% |
| QQQ240621C00352000 | 2023-12-22 10:30AM EDT | 352.00 | 70.92 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 0.00% |
| QQQ240621C00352780 | 2024-06-06 1:12PM EDT | 352.78 | 111.59 | 126.57 | 126.93 | 0.00 | - | 2 | 145 | 111.62% |
| QQQ240621C00353000 | 2023-12-22 10:30AM EDT | 353.00 | 70.08 | 0.00 | 0.00 | 0.00 | - | 6 | 149 | 0.00% |
| QQQ240621C00353780 | 2024-05-31 3:34PM EDT | 353.78 | 95.06 | 125.57 | 125.93 | 0.00 | - | 3 | 57 | 110.64% |
| QQQ240621C00354000 | 2023-11-27 3:04PM EDT | 354.00 | 54.01 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| QQQ240621C00354780 | 2024-06-13 2:36PM EDT | 354.78 | 122.38 | 124.56 | 124.93 | 0.00 | - | 2 | 5,649 | 109.57% |
| QQQ240621C00355000 | 2024-06-13 3:29PM EDT | 355.00 | 122.80 | 124.34 | 124.71 | 0.00 | - | 1 | 138 | 109.38% |
| QQQ240621C00355780 | 2024-04-26 3:34PM EDT | 355.78 | 79.86 | 103.52 | 103.95 | 0.00 | - | 2 | 21 | 0.00% |
| QQQ240621C00356000 | 2023-11-17 12:31PM EDT | 356.00 | 49.08 | 63.06 | 63.47 | 0.00 | - | 5 | 17 | 0.00% |
| QQQ240621C00356780 | 2024-05-29 9:32AM EDT | 356.78 | 101.13 | 122.56 | 122.93 | 0.00 | - | 10 | 65 | 107.72% |
| QQQ240621C00357000 | 2023-12-19 2:35PM EDT | 357.00 | 66.16 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| QQQ240621C00357780 | 2024-05-01 9:38AM EDT | 357.78 | 68.58 | 93.25 | 97.41 | 0.00 | - | 5 | 36 | 0.00% |
| QQQ240621C00358000 | 2023-12-20 3:51PM EDT | 358.00 | 63.38 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 0.00% |
| QQQ240621C00358780 | 2024-05-06 11:58AM EDT | 358.78 | 82.29 | 105.29 | 105.62 | 0.00 | - | 10 | 42 | 0.00% |
| QQQ240621C00359000 | 2023-12-20 3:48PM EDT | 359.00 | 63.34 | 0.00 | 0.00 | 0.00 | - | 2 | 40 | 0.00% |
| QQQ240621C00359780 | 2024-06-13 10:33AM EDT | 359.78 | 117.13 | 119.58 | 119.94 | 0.00 | - | 1 | 8,718 | 105.76% |
| QQQ240621C00360000 | 2024-06-14 3:32PM EDT | 360.00 | 118.96 | 119.36 | 119.72 | +1.28 | +1.09% | 8 | 138 | 105.57% |
| QQQ240621C00360780 | 2024-06-14 1:12PM EDT | 360.78 | 117.72 | 118.58 | 118.94 | +19.92 | +20.37% | 10 | 914 | 104.83% |
| QQQ240621C00361000 | 2023-12-21 11:29AM EDT | 361.00 | 60.60 | 0.00 | 0.00 | 0.00 | - | 1 | 934 | 0.00% |
| QQQ240621C00361780 | 2024-06-14 3:11PM EDT | 361.78 | 117.45 | 117.59 | 117.94 | +3.71 | +3.26% | 10 | 795 | 104.20% |
| QQQ240621C00362000 | 2023-12-21 1:10PM EDT | 362.00 | 58.89 | 0.00 | 0.00 | 0.00 | - | 2 | 776 | 0.00% |
| QQQ240621C00362780 | 2024-06-10 12:03PM EDT | 362.78 | 102.35 | 116.59 | 116.94 | 0.00 | - | 1 | 500 | 103.22% |
| QQQ240621C00363000 | 2023-12-18 2:31PM EDT | 363.00 | 60.00 | 0.00 | 0.00 | 0.00 | - | 10 | 503 | 0.00% |
| QQQ240621C00363780 | 2024-06-05 11:53AM EDT | 363.78 | 98.31 | 115.57 | 115.94 | 0.00 | - | 4 | 397 | 101.95% |
| QQQ240621C00364000 | 2023-12-13 10:37AM EDT | 364.00 | 53.05 | 0.00 | 0.00 | 0.00 | - | 10 | 401 | 0.00% |
| QQQ240621C00364780 | 2024-06-14 11:55AM EDT | 364.78 | 114.07 | 114.59 | 114.94 | +3.44 | +3.11% | 4 | 5,786 | 101.47% |
| QQQ240621C00365000 | 2024-06-13 10:14AM EDT | 365.00 | 112.27 | 114.37 | 114.73 | 0.00 | - | 1 | 162 | 101.47% |
| QQQ240621C00365780 | 2024-06-05 3:56PM EDT | 365.78 | 98.76 | 113.59 | 113.95 | 0.00 | - | 4 | 466 | 100.78% |
| QQQ240621C00366000 | 2023-12-13 1:38PM EDT | 366.00 | 50.32 | 0.00 | 0.00 | 0.00 | - | 1 | 456 | 0.00% |
| QQQ240621C00366780 | 2024-06-07 2:54PM EDT | 366.78 | 97.70 | 112.59 | 112.95 | 0.00 | - | 1 | 309 | 99.90% |
| QQQ240621C00367000 | 2023-12-22 3:05PM EDT | 367.00 | 57.72 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| QQQ240621C00367780 | 2024-06-13 9:52AM EDT | 367.78 | 110.50 | 111.59 | 111.95 | 0.00 | - | 1 | 864 | 99.02% |
| QQQ240621C00368000 | 2023-12-19 12:50PM EDT | 368.00 | 56.98 | 0.00 | 0.00 | 0.00 | - | 3 | 866 | 0.00% |
| QQQ240621C00368780 | 2024-06-04 10:07AM EDT | 368.78 | 84.36 | 110.60 | 110.95 | 0.00 | - | 10 | 566 | 98.34% |
| QQQ240621C00369000 | 2023-12-12 4:31PM EDT | 369.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 2 | 577 | 0.00% |
| QQQ240621C00369780 | 2024-06-14 12:16PM EDT | 369.78 | 108.55 | 109.58 | 109.95 | +0.94 | +0.87% | 5 | 12,683 | 97.07% |
| QQQ240621C00370000 | 2024-06-14 2:08PM EDT | 370.00 | 108.88 | 109.36 | 109.73 | +13.13 | +13.71% | 439 | 501 | 96.88% |
| QQQ240621C00370780 | 2024-06-07 2:04PM EDT | 370.78 | 93.81 | 108.58 | 108.95 | 0.00 | - | 15 | 788 | 96.19% |
| QQQ240621C00371000 | 2023-12-26 10:46AM EDT | 371.00 | 55.53 | 0.00 | 0.00 | 0.00 | - | 2 | 805 | 0.00% |
| QQQ240621C00371780 | 2024-05-31 10:56AM EDT | 371.78 | 76.38 | 107.60 | 107.95 | 0.00 | - | 11 | 1,377 | 95.70% |
| QQQ240621C00372000 | 2023-12-18 10:54AM EDT | 372.00 | 50.86 | 0.00 | 0.00 | 0.00 | - | 22 | 1,398 | 0.00% |
| QQQ240621C00372780 | 2024-06-10 2:41PM EDT | 372.78 | 92.03 | 106.60 | 106.96 | 0.00 | - | 2 | 365 | 95.02% |
| QQQ240621C00373000 | 2023-12-19 1:30PM EDT | 373.00 | 52.58 | 0.00 | 0.00 | 0.00 | - | 1 | 364 | 0.00% |
| QQQ240621C00373780 | 2024-06-13 10:49AM EDT | 373.78 | 103.23 | 105.60 | 105.95 | 0.00 | - | 1 | 1,834 | 93.95% |
| QQQ240621C00374000 | 2023-12-21 1:25PM EDT | 374.00 | 49.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 0.00% |
| QQQ240621C00374780 | 2024-06-13 11:42AM EDT | 374.78 | 102.65 | 104.60 | 104.96 | 0.00 | - | 1 | 7,563 | 93.26% |
| QQQ240621C00375000 | 2024-06-14 3:47PM EDT | 375.00 | 103.86 | 104.37 | 104.74 | +1.53 | +1.50% | 29 | 135 | 92.87% |
| QQQ240621C00375780 | 2024-06-05 4:00PM EDT | 375.78 | 88.80 | 103.59 | 103.96 | 0.00 | - | 1 | 322 | 92.19% |
| QQQ240621C00376000 | 2023-12-19 10:32AM EDT | 376.00 | 49.81 | 0.00 | 0.00 | 0.00 | - | 2 | 328 | 0.00% |
| QQQ240621C00376780 | 2024-05-31 2:34PM EDT | 376.78 | 69.55 | 102.59 | 102.96 | 0.00 | - | 13 | 685 | 91.31% |
| QQQ240621C00377000 | 2023-12-21 4:57PM EDT | 377.00 | 49.09 | 0.00 | 0.00 | 0.00 | - | 408 | 655 | 0.00% |
| QQQ240621C00377780 | 2024-05-23 1:02PM EDT | 377.78 | 81.17 | 101.59 | 101.96 | 0.00 | - | 54 | 165 | 90.43% |
| QQQ240621C00378000 | 2023-12-26 12:05PM EDT | 378.00 | 49.76 | 0.00 | 0.00 | 0.00 | - | 5 | 157 | 0.00% |
| QQQ240621C00378780 | 2024-05-30 3:39PM EDT | 378.78 | 74.50 | 100.61 | 100.96 | 0.00 | - | 2 | 154 | 89.94% |
| QQQ240621C00379000 | 2023-12-26 12:40PM EDT | 379.00 | 49.28 | 0.00 | 0.00 | 0.00 | - | 1 | 157 | 0.00% |
| QQQ240621C00379780 | 2024-06-13 9:53AM EDT | 379.78 | 98.35 | 99.61 | 99.96 | -0.15 | -0.15% | 10 | 14,101 | 89.06% |
| QQQ240621C00380000 | 2024-06-14 1:12PM EDT | 380.00 | 98.52 | 99.39 | 99.75 | +1.01 | +1.04% | 16 | 3,694 | 89.06% |
| QQQ240621C00380780 | 2024-06-10 11:39AM EDT | 380.78 | 84.44 | 98.61 | 98.97 | 0.00 | - | 1 | 799 | 88.38% |
| QQQ240621C00381000 | 2023-12-14 11:18AM EDT | 381.00 | 42.26 | 0.00 | 0.00 | 0.00 | - | 2 | 773 | 0.00% |
| QQQ240621C00381780 | 2024-06-11 2:50PM EDT | 381.78 | 86.40 | 97.62 | 97.97 | 0.00 | - | 4 | 543 | 87.70% |
| QQQ240621C00382000 | 2023-12-21 4:54PM EDT | 382.00 | 45.40 | 0.00 | 0.00 | 0.00 | - | 1 | 520 | 0.00% |
| QQQ240621C00384780 | 2024-06-14 10:19AM EDT | 384.78 | 93.29 | 94.60 | 94.97 | +4.03 | +4.51% | 2 | 20,551 | 84.72% |
| QQQ240621C00385000 | 2024-06-14 10:09AM EDT | 385.00 | 92.76 | 94.40 | 94.75 | +1.82 | +2.00% | 1 | 367 | 84.86% |
| QQQ240621C00389780 | 2024-06-14 3:45PM EDT | 389.78 | 88.88 | 89.63 | 89.98 | +0.13 | +0.15% | 32 | 13,779 | 81.05% |
| QQQ240621C00390000 | 2024-06-14 2:36PM EDT | 390.00 | 88.56 | 89.39 | 89.76 | +3.26 | +3.82% | 29 | 1,232 | 80.57% |
| QQQ240621C00394780 | 2024-06-14 2:13PM EDT | 394.78 | 83.75 | 84.64 | 84.99 | +0.19 | +0.23% | 1 | 17,491 | 77.05% |
| QQQ240621C00395000 | 2024-06-14 3:44PM EDT | 395.00 | 83.78 | 84.42 | 84.77 | +1.08 | +1.31% | 5 | 355 | 76.86% |
| QQQ240621C00399780 | 2024-06-14 2:55PM EDT | 399.78 | 79.36 | 79.65 | 80.00 | +1.46 | +1.87% | 23 | 38,118 | 73.05% |
| QQQ240621C00400000 | 2024-06-14 3:06PM EDT | 400.00 | 79.20 | 79.41 | 79.78 | +1.48 | +1.90% | 73 | 6,150 | 72.56% |
| QQQ240621C00404780 | 2024-06-14 12:18PM EDT | 404.78 | 73.31 | 74.66 | 75.01 | +2.53 | +3.57% | 2 | 8,384 | 69.04% |
| QQQ240621C00405000 | 2024-06-14 12:16PM EDT | 405.00 | 73.35 | 74.44 | 74.79 | +0.88 | +1.21% | 5 | 2,578 | 68.90% |
| QQQ240621C00406000 | 2024-06-14 1:13PM EDT | 406.00 | 72.80 | 73.44 | 73.79 | +2.05 | +2.90% | 2 | 5 | 68.02% |
| QQQ240621C00409780 | 2024-06-14 9:33AM EDT | 409.78 | 67.21 | 69.67 | 70.02 | -0.51 | -0.75% | 37 | 9,608 | 65.04% |
| QQQ240621C00410000 | 2024-06-14 3:56PM EDT | 410.00 | 69.13 | 69.45 | 69.80 | +3.45 | +5.25% | 91 | 6,305 | 64.84% |
| QQQ240621C00414780 | 2024-06-14 11:08AM EDT | 414.78 | 64.01 | 64.68 | 65.03 | +1.28 | +2.04% | 3 | 11,486 | 61.04% |
| QQQ240621C00415000 | 2024-06-14 3:12PM EDT | 415.00 | 63.91 | 64.46 | 64.81 | +0.84 | +1.33% | 81 | 3,686 | 60.84% |
| QQQ240621C00416000 | 2024-06-14 12:16PM EDT | 416.00 | 62.36 | 63.45 | 63.82 | +0.99 | +1.61% | 1 | 2 | 60.01% |
| QQQ240621C00419780 | 2024-06-14 2:47PM EDT | 419.78 | 58.99 | 59.71 | 60.04 | +1.25 | +2.16% | 1 | 24,033 | 57.23% |
| QQQ240621C00420000 | 2024-06-14 3:02PM EDT | 420.00 | 59.15 | 59.49 | 59.82 | +1.44 | +2.50% | 111 | 17,520 | 57.03% |
| QQQ240621C00422000 | 2024-06-07 3:13PM EDT | 422.00 | 42.02 | 57.49 | 57.83 | 0.00 | - | 8 | 8 | 55.42% |
| QQQ240621C00423000 | 2024-06-14 3:28PM EDT | 423.00 | 56.12 | 56.50 | 56.83 | +15.10 | +36.81% | 42 | 3 | 54.69% |
| QQQ240621C00424780 | 2024-06-14 3:55PM EDT | 424.78 | 54.16 | 54.72 | 55.06 | +1.86 | +3.56% | 2 | 14,897 | 53.25% |
| QQQ240621C00425000 | 2024-06-14 3:55PM EDT | 425.00 | 53.96 | 54.51 | 54.84 | +1.26 | +2.39% | 27 | 23,228 | 53.17% |
| QQQ240621C00427000 | 2024-06-14 11:29AM EDT | 427.00 | 51.04 | 52.51 | 52.84 | +1.37 | +2.76% | 2 | 10 | 51.44% |
| QQQ240621C00428000 | 2024-06-14 3:19PM EDT | 428.00 | 51.20 | 51.50 | 51.84 | +3.88 | +8.20% | 30 | 1 | 50.49% |
| QQQ240621C00429780 | 2024-06-13 2:59PM EDT | 429.78 | 47.80 | 49.72 | 50.07 | 0.00 | - | 2 | 11,682 | 52.15% |
| QQQ240621C00430000 | 2024-06-14 3:40PM EDT | 430.00 | 49.22 | 49.50 | 49.85 | +1.56 | +3.27% | 56 | 23,728 | 51.93% |
| QQQ240621C00431000 | 2024-06-07 9:43AM EDT | 431.00 | 47.14 | 48.54 | 48.85 | +14.44 | +44.16% | 1 | 9 | 51.03% |
| QQQ240621C00432000 | 2024-06-14 3:16PM EDT | 432.00 | 47.07 | 47.54 | 47.85 | +14.48 | +44.43% | 13 | 20 | 50.15% |
| QQQ240621C00433000 | 2024-06-14 2:36PM EDT | 433.00 | 45.68 | 46.55 | 46.86 | +2.58 | +5.99% | 33 | 101 | 49.39% |
| QQQ240621C00434000 | 2024-06-14 9:53AM EDT | 434.00 | 44.41 | 45.52 | 45.86 | +0.73 | +1.67% | 20 | 49 | 48.49% |
| QQQ240621C00434780 | 2024-06-14 1:47PM EDT | 434.78 | 44.53 | 44.76 | 45.08 | +1.75 | +4.09% | 12 | 7,836 | 47.78% |
| QQQ240621C00435000 | 2024-06-14 3:34PM EDT | 435.00 | 44.19 | 44.55 | 44.86 | +1.12 | +2.60% | 32 | 35,166 | 47.58% |
| QQQ240621C00436000 | 2024-06-14 2:58PM EDT | 436.00 | 43.11 | 43.56 | 43.87 | +0.85 | +2.01% | 22 | 36 | 46.83% |
| QQQ240621C00437000 | 2024-06-13 10:16AM EDT | 437.00 | 41.84 | 42.54 | 42.87 | +1.46 | +3.62% | 1 | 51 | 45.92% |
| QQQ240621C00438000 | 2024-06-14 3:19PM EDT | 438.00 | 41.25 | 41.56 | 41.87 | +4.68 | +12.80% | 10 | 157 | 45.02% |
| QQQ240621C00439000 | 2024-06-13 10:29AM EDT | 439.00 | 37.80 | 40.57 | 40.88 | 0.00 | - | 2 | 292 | 44.26% |
| QQQ240621C00439780 | 2024-06-14 3:50PM EDT | 439.78 | 39.20 | 39.79 | 40.10 | +2.88 | +7.93% | 16 | 20,526 | 43.56% |
| QQQ240621C00440000 | 2024-06-14 4:07PM EDT | 440.00 | 39.81 | 39.57 | 39.88 | +1.74 | +4.57% | 2,557 | 41,986 | 43.34% |
| QQQ240621C00441000 | 2024-06-14 1:53PM EDT | 441.00 | 38.22 | 38.57 | 38.89 | +2.12 | +5.87% | 9 | 141 | 42.58% |
| QQQ240621C00442000 | 2024-06-14 3:29PM EDT | 442.00 | 37.31 | 37.55 | 37.89 | +2.12 | +6.02% | 9 | 240 | 41.65% |
| QQQ240621C00443000 | 2024-06-14 2:33PM EDT | 443.00 | 35.85 | 36.58 | 36.90 | +1.28 | +3.70% | 11 | 1,117 | 40.87% |
| QQQ240621C00444000 | 2024-06-14 2:57PM EDT | 444.00 | 34.89 | 35.56 | 35.90 | +1.31 | +3.90% | 45 | 1,437 | 39.94% |
| QQQ240621C00444780 | 2024-06-14 3:50PM EDT | 444.78 | 34.24 | 34.78 | 35.13 | +1.39 | +4.23% | 28 | 21,776 | 39.36% |
| QQQ240621C00445000 | 2024-06-14 3:53PM EDT | 445.00 | 33.89 | 34.59 | 34.91 | +1.35 | +4.15% | 122 | 44,735 | 39.16% |
| QQQ240621C00446000 | 2024-06-14 3:27PM EDT | 446.00 | 33.19 | 33.56 | 33.91 | +1.65 | +5.23% | 2 | 567 | 38.23% |
| QQQ240621C00447000 | 2024-06-14 3:58PM EDT | 447.00 | 32.40 | 32.56 | 32.92 | +1.86 | +6.09% | 2 | 1,932 | 37.43% |
| QQQ240621C00448000 | 2024-06-14 12:01PM EDT | 448.00 | 31.34 | 31.58 | 31.93 | +1.39 | +4.64% | 8 | 1,120 | 36.60% |
| QQQ240621C00449000 | 2024-06-14 3:16PM EDT | 449.00 | 30.19 | 30.67 | 30.93 | +1.66 | +5.82% | 3 | 740 | 35.67% |
| QQQ240621C00449780 | 2024-06-14 3:50PM EDT | 449.78 | 29.28 | 29.89 | 30.16 | +1.65 | +5.97% | 17 | 9,165 | 35.06% |
| QQQ240621C00450000 | 2024-06-14 4:00PM EDT | 450.00 | 29.68 | 29.67 | 29.94 | +1.48 | +5.25% | 882 | 67,529 | 34.84% |
| QQQ240621C00451000 | 2024-06-14 4:01PM EDT | 451.00 | 28.69 | 28.68 | 28.95 | +1.68 | +6.22% | 90 | 7,417 | 34.01% |
| QQQ240621C00452000 | 2024-06-14 3:50PM EDT | 452.00 | 27.15 | 27.69 | 27.96 | +1.32 | +5.11% | 31 | 6,677 | 33.18% |
| QQQ240621C00453000 | 2024-06-14 3:49PM EDT | 453.00 | 26.37 | 26.75 | 26.89 | +3.20 | +13.81% | 138 | 10,430 | 31.47% |
| QQQ240621C00454000 | 2024-06-14 4:14PM EDT | 454.00 | 25.79 | 25.76 | 25.90 | +1.94 | +8.13% | 22 | 12,518 | 30.64% |
| QQQ240621C00454780 | 2024-06-14 3:54PM EDT | 454.78 | 24.25 | 24.99 | 25.12 | +0.99 | +4.26% | 10 | 10,918 | 29.88% |
| QQQ240621C00455000 | 2024-06-14 4:01PM EDT | 455.00 | 24.79 | 24.77 | 24.91 | +1.89 | +8.25% | 833 | 37,225 | 29.79% |
| QQQ240621C00456000 | 2024-06-14 3:34PM EDT | 456.00 | 23.06 | 23.78 | 23.92 | +1.32 | +6.07% | 20 | 11,364 | 28.93% |
| QQQ240621C00457000 | 2024-06-14 4:02PM EDT | 457.00 | 22.89 | 22.80 | 22.93 | +3.93 | +20.73% | 298 | 5,852 | 28.08% |
| QQQ240621C00458000 | 2024-06-14 3:30PM EDT | 458.00 | 21.38 | 21.81 | 21.95 | +1.58 | +7.98% | 187 | 4,891 | 27.30% |
| QQQ240621C00459000 | 2024-06-14 3:53PM EDT | 459.00 | 20.09 | 20.83 | 20.97 | +0.60 | +3.08% | 71 | 12,806 | 26.51% |
| QQQ240621C00459780 | 2024-06-14 12:35PM EDT | 459.78 | 18.49 | 20.07 | 20.20 | +2.65 | +16.73% | 6 | 7,756 | 25.83% |
| QQQ240621C00460000 | 2024-06-14 4:06PM EDT | 460.00 | 19.95 | 19.86 | 19.99 | +1.68 | +9.20% | 536 | 36,071 | 25.71% |
| QQQ240621C00461000 | 2024-06-14 3:08PM EDT | 461.00 | 18.55 | 18.88 | 19.01 | +1.34 | +7.79% | 82 | 5,140 | 24.88% |
| QQQ240621C00462000 | 2024-06-14 3:25PM EDT | 462.00 | 17.56 | 17.91 | 18.04 | +1.28 | +7.86% | 139 | 4,695 | 24.13% |
| QQQ240621C00463000 | 2024-06-14 3:59PM EDT | 463.00 | 16.88 | 16.95 | 17.08 | +1.73 | +11.42% | 89 | 4,550 | 23.44% |
| QQQ240621C00464000 | 2024-06-14 3:54PM EDT | 464.00 | 15.28 | 15.99 | 16.12 | +1.33 | +9.53% | 68 | 4,537 | 22.71% |
| QQQ240621C00464780 | 2024-06-14 3:18PM EDT | 464.78 | 14.84 | 15.25 | 15.35 | +0.87 | +6.23% | 13 | 5,826 | 21.95% |
| QQQ240621C00465000 | 2024-06-14 4:12PM EDT | 465.00 | 15.10 | 15.05 | 15.15 | +1.72 | +12.86% | 1,663 | 69,619 | 21.88% |
| QQQ240621C00466000 | 2024-06-14 4:14PM EDT | 466.00 | 14.14 | 14.11 | 14.20 | +1.44 | +11.34% | 53 | 7,499 | 21.16% |
| QQQ240621C00467000 | 2024-06-14 4:14PM EDT | 467.00 | 13.21 | 13.17 | 13.26 | +1.73 | +15.07% | 78 | 3,311 | 20.46% |
| QQQ240621C00468000 | 2024-06-14 3:59PM EDT | 468.00 | 12.10 | 12.25 | 12.33 | +1.06 | +9.60% | 85 | 5,253 | 19.79% |
| QQQ240621C00469000 | 2024-06-14 4:03PM EDT | 469.00 | 11.28 | 11.33 | 11.41 | +1.73 | +18.12% | 78 | 5,137 | 19.13% |
| QQQ240621C00469780 | 2024-06-14 4:07PM EDT | 469.78 | 10.72 | 10.63 | 10.70 | +1.99 | +22.79% | 38 | 9,729 | 18.62% |
| QQQ240621C00470000 | 2024-06-14 4:05PM EDT | 470.00 | 10.48 | 10.43 | 10.51 | +1.59 | +17.89% | 4,809 | 55,911 | 18.53% |
| QQQ240621C00471000 | 2024-06-14 4:06PM EDT | 471.00 | 9.58 | 9.55 | 9.62 | +1.53 | +19.01% | 145 | 8,890 | 17.91% |
| QQQ240621C00472000 | 2024-06-14 4:08PM EDT | 472.00 | 8.64 | 8.69 | 8.75 | +1.39 | +19.17% | 346 | 7,842 | 17.32% |
| QQQ240621C00473000 | 2024-06-14 4:07PM EDT | 473.00 | 7.88 | 7.85 | 7.92 | +1.33 | +20.31% | 246 | 5,784 | 16.85% |
| QQQ240621C00474000 | 2024-06-14 4:01PM EDT | 474.00 | 6.92 | 7.04 | 7.11 | +1.22 | +21.40% | 679 | 5,968 | 16.36% |
| QQQ240621C00474780 | 2024-06-14 4:10PM EDT | 474.78 | 6.42 | 6.43 | 6.50 | +1.04 | +19.33% | 312 | 16,106 | 16.00% |
| QQQ240621C00475000 | 2024-06-14 3:59PM EDT | 475.00 | 6.21 | 6.26 | 6.33 | +1.16 | +22.97% | 3,756 | 48,948 | 15.90% |
| QQQ240621C00476000 | 2024-06-14 4:12PM EDT | 476.00 | 5.54 | 5.52 | 5.59 | +1.14 | +25.91% | 1,609 | 8,808 | 15.49% |
| QQQ240621C00477000 | 2024-06-14 4:14PM EDT | 477.00 | 4.86 | 4.82 | 4.89 | +1.03 | +26.89% | 5,152 | 3,797 | 15.09% |
| QQQ240621C00478000 | 2024-06-14 4:13PM EDT | 478.00 | 4.24 | 4.19 | 4.24 | +1.00 | +30.86% | 7,115 | 5,740 | 14.76% |
| QQQ240621C00479000 | 2024-06-14 4:11PM EDT | 479.00 | 3.57 | 3.59 | 3.63 | +0.83 | +30.29% | 4,470 | 5,707 | 14.42% |
| QQQ240621C00479780 | 2024-06-14 4:09PM EDT | 479.78 | 3.17 | 3.16 | 3.19 | +0.77 | +32.08% | 2,511 | 8,998 | 14.17% |
| QQQ240621C00480000 | 2024-06-14 4:14PM EDT | 480.00 | 3.08 | 3.05 | 3.08 | +0.77 | +33.33% | 12,025 | 29,400 | 14.14% |
| QQQ240621C00481000 | 2024-06-14 4:12PM EDT | 481.00 | 2.58 | 2.55 | 2.58 | +0.66 | +34.38% | 2,402 | 3,310 | 13.88% |
| QQQ240621C00482000 | 2024-06-14 4:13PM EDT | 482.00 | 2.15 | 2.10 | 2.13 | +0.53 | +32.72% | 4,705 | 9,168 | 13.62% |
| QQQ240621C00483000 | 2024-06-14 4:11PM EDT | 483.00 | 1.74 | 1.72 | 1.75 | +0.44 | +33.85% | 3,754 | 4,119 | 13.46% |
| QQQ240621C00484000 | 2024-06-14 4:13PM EDT | 484.00 | 1.42 | 1.39 | 1.41 | +0.27 | +23.48% | 1,651 | 3,174 | 13.26% |
| QQQ240621C00484780 | 2024-06-14 4:14PM EDT | 484.78 | 1.18 | 1.17 | 1.20 | +0.18 | +18.00% | 2,159 | 11,875 | 13.22% |
| QQQ240621C00485000 | 2024-06-14 4:14PM EDT | 485.00 | 1.13 | 1.11 | 1.14 | +0.29 | +34.52% | 6,159 | 20,840 | 13.18% |
| QQQ240621C00486000 | 2024-06-14 4:06PM EDT | 486.00 | 0.89 | 0.89 | 0.91 | +0.21 | +30.88% | 2,302 | 3,243 | 13.11% |
| QQQ240621C00487000 | 2024-06-14 4:08PM EDT | 487.00 | 0.71 | 0.71 | 0.73 | +0.16 | +29.09% | 6,379 | 8,149 | 13.12% |
| QQQ240621C00488000 | 2024-06-14 4:13PM EDT | 488.00 | 0.57 | 0.56 | 0.58 | +0.07 | +14.00% | 2,997 | 3,589 | 13.14% |
| QQQ240621C00489000 | 2024-06-14 4:14PM EDT | 489.00 | 0.46 | 0.45 | 0.46 | +0.08 | +21.05% | 735 | 2,285 | 13.18% |
| QQQ240621C00489780 | 2024-06-14 3:25PM EDT | 489.78 | 0.35 | 0.38 | 0.39 | +0.04 | +12.90% | 302 | 4,960 | 13.29% |
| QQQ240621C00490000 | 2024-06-14 4:13PM EDT | 490.00 | 0.37 | 0.36 | 0.37 | +0.10 | +37.04% | 4,169 | 17,969 | 13.31% |
| QQQ240621C00491000 | 2024-06-14 4:09PM EDT | 491.00 | 0.28 | 0.29 | 0.30 | +0.02 | +7.69% | 162 | 333 | 13.45% |
| QQQ240621C00492000 | 2024-06-14 4:01PM EDT | 492.00 | 0.21 | 0.23 | 0.24 | 0.00 | - | 680 | 964 | 13.60% |
| QQQ240621C00493000 | 2024-06-14 4:02PM EDT | 493.00 | 0.17 | 0.19 | 0.20 | -0.01 | -5.56% | 155 | 141 | 13.84% |
| QQQ240621C00494780 | 2024-06-14 4:08PM EDT | 494.78 | 0.14 | 0.13 | 0.15 | 0.00 | - | 155 | 11,499 | 14.38% |
| QQQ240621C00495000 | 2024-06-14 4:06PM EDT | 495.00 | 0.14 | 0.13 | 0.14 | 0.00 | - | 1,157 | 2,893 | 14.36% |
| QQQ240621C00496000 | 2024-06-14 4:08PM EDT | 496.00 | 0.10 | 0.10 | 0.11 | -0.02 | -16.67% | 838 | 262 | 14.45% |
| QQQ240621C00497000 | 2024-06-14 4:04PM EDT | 497.00 | 0.10 | 0.09 | 0.11 | 0.00 | - | 21 | 79 | 15.14% |
| QQQ240621C00498000 | 2024-06-14 3:57PM EDT | 498.00 | 0.08 | 0.08 | 0.09 | -0.02 | -20.00% | 174 | 212 | 15.28% |
| QQQ240621C00499780 | 2024-06-14 4:11PM EDT | 499.78 | 0.08 | 0.06 | 0.08 | -0.01 | -11.11% | 2,020 | 9,096 | 16.21% |
| QQQ240621C00500000 | 2024-06-14 3:51PM EDT | 500.00 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 818 | 58,395 | 16.02% |
| QQQ240621C00504780 | 2024-06-14 4:05PM EDT | 504.78 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 163 | 2,740 | 18.16% |
| QQQ240621C00505000 | 2024-06-14 4:01PM EDT | 505.00 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 54 | 1,750 | 18.26% |
| QQQ240621C00509780 | 2024-06-12 4:03PM EDT | 509.78 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 100 | 2,065 | 20.51% |
| QQQ240621C00510000 | 2024-06-14 4:02PM EDT | 510.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 26 | 33,977 | 20.61% |
| QQQ240621C00514780 | 2024-06-14 4:04PM EDT | 514.78 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 52 | 3,838 | 23.24% |
| QQQ240621C00515000 | 2024-06-14 10:10AM EDT | 515.00 | 0.04 | 0.02 | 0.04 | 0.00 | - | 7 | 2,436 | 23.44% |
| QQQ240621C00519780 | 2024-06-14 12:47PM EDT | 519.78 | 0.03 | 0.02 | 0.03 | 0.00 | - | 19 | 1,359 | 25.20% |
| QQQ240621C00520000 | 2024-06-14 3:35PM EDT | 520.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 73 | 4,449 | 25.20% |
| QQQ240621C00524780 | 2024-06-14 12:11PM EDT | 524.78 | 0.03 | 0.02 | 0.03 | 0.00 | - | 25 | 313 | 27.74% |
| QQQ240621C00525000 | 2024-06-13 1:28PM EDT | 525.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 12 | 3,165 | 27.93% |
| QQQ240621C00529780 | 2024-06-12 9:41AM EDT | 529.78 | 0.02 | 0.02 | 0.03 | 0.00 | - | 6 | 2,572 | 30.27% |
| QQQ240621C00530000 | 2024-06-14 3:20PM EDT | 530.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 3 | 52,293 | 30.47% |
| QQQ240621C00534780 | 2024-06-14 2:58PM EDT | 534.78 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 11 | 1,239 | 31.45% |
| QQQ240621C00535000 | 2024-06-14 3:13PM EDT | 535.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4,136 | 1,124 | 31.64% |
| QQQ240621C00539780 | 2024-06-12 9:50AM EDT | 539.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 539 | 33.79% |
| QQQ240621C00540000 | 2024-06-14 11:19AM EDT | 540.00 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 475 | 666 | 33.99% |
| QQQ240621C00544780 | 2024-06-12 10:23AM EDT | 544.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 57 | 650 | 36.13% |
| QQQ240621C00545000 | 2024-06-14 4:01PM EDT | 545.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 30 | 1,417 | 36.33% |
| QQQ240621C00549780 | 2024-06-14 3:53PM EDT | 549.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 320 | 2,672 | 38.28% |
| QQQ240621C00550000 | 2024-06-14 3:51PM EDT | 550.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 32 | 51,831 | 38.67% |
| QQQ240621C00554780 | 2024-06-06 3:57PM EDT | 554.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 1,925 | 40.63% |
| QQQ240621C00555000 | 2024-06-14 4:07PM EDT | 555.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 73 | 4,409 | 40.63% |
| QQQ240621C00559780 | 2024-06-14 3:15PM EDT | 559.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 9 | 976 | 42.97% |
| QQQ240621C00560000 | 2024-06-14 4:07PM EDT | 560.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 161 | 2,224 | 42.97% |
| QQQ240621C00564780 | 2024-06-14 11:28AM EDT | 564.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 2,584 | 42.19% |
| QQQ240621C00565000 | 2024-06-14 4:08PM EDT | 565.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 84 | 1,549 | 45.31% |
| QQQ240621C00569780 | 2024-06-13 9:36AM EDT | 569.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,852 | 44.53% |
| QQQ240621C00570000 | 2024-06-13 3:57PM EDT | 570.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 86 | 804 | 44.53% |
| QQQ240621C00574780 | 2024-06-13 4:14PM EDT | 574.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,395 | 46.88% |
| QQQ240621C00575000 | 2024-06-13 4:09PM EDT | 575.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 64 | 1,880 | 46.88% |
| QQQ240621C00580000 | 2024-06-13 4:07PM EDT | 580.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 198 | 48.44% |
| QQQ240621C00585000 | 2024-04-10 10:58AM EDT | 585.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,145 | 50.78% |
| QQQ240621C00590000 | 2024-04-24 11:57AM EDT | 590.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 60,355 | 50.00% |
| QQQ240621C00595000 | 2024-04-24 11:58AM EDT | 595.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 1,235 | 51.56% |
| QQQ240621C00600000 | 2024-04-24 11:58AM EDT | 600.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,154 | 53.13% |
| QQQ240621C00605000 | 2024-05-01 3:06PM EDT | 605.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 2,887 | 54.69% |
| QQQ240621C00610000 | 2024-04-24 11:59AM EDT | 610.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 6,756 | 56.25% |
Opções de vendapara21 de junho de 2024
| Nome do Contrato | Data da última transação | Preço de exercício | Último Preço | Preço de Compra | Preço de Venda | Alterar | % Variação | Volume | Posição em Aberto | Volatilidade Implícita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00129780 | 2024-04-24 2:24PM EDT | 129.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,330 | 287.50% |
| QQQ240621P00130000 | 2023-12-26 5:13PM EDT | 130.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 2,613 | 50.00% |
| QQQ240621P00134780 | 2024-04-19 3:04PM EDT | 134.78 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 2,355 | 50.00% |
| QQQ240621P00135000 | 2023-12-19 11:14AM EDT | 135.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 489 | 50.00% |
| QQQ240621P00139780 | 2024-04-25 3:13PM EDT | 139.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 572 | 275.00% |
| QQQ240621P00140000 | 2023-12-22 11:31AM EDT | 140.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 111 | 50.00% |
| QQQ240621P00144780 | 2024-04-19 11:46AM EDT | 144.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 7,251 | 262.50% |
| QQQ240621P00145000 | 2023-12-15 11:42AM EDT | 145.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 7,955 | 50.00% |
| QQQ240621P00149780 | 2024-06-10 11:12AM EDT | 149.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,536 | 256.25% |
| QQQ240621P00150000 | 2023-12-26 2:24PM EDT | 150.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 3,540 | 50.00% |
| QQQ240621P00154780 | 2024-03-21 1:39PM EDT | 154.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 445 | 262.50% |
| QQQ240621P00155000 | 2023-12-06 5:14PM EDT | 155.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 15 | 330 | 50.00% |
| QQQ240621P00159780 | 2024-04-04 3:14PM EDT | 159.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,565 | 243.75% |
| QQQ240621P00160000 | 2023-12-13 4:59PM EDT | 160.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 350 | 1,579 | 50.00% |
| QQQ240621P00164780 | 2024-04-19 2:09PM EDT | 164.78 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 751 | 50.00% |
| QQQ240621P00165000 | 2023-12-21 5:11PM EDT | 165.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 866 | 50.00% |
| QQQ240621P00169780 | 2024-04-19 1:31PM EDT | 169.78 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 37,796 | 50.00% |
| QQQ240621P00170000 | 2023-12-21 4:41PM EDT | 170.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 11 | 35,981 | 50.00% |
| QQQ240621P00174780 | 2024-04-26 3:59PM EDT | 174.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,212 | 225.00% |
| QQQ240621P00175000 | 2023-12-22 4:51PM EDT | 175.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 764 | 50.00% |
| QQQ240621P00179780 | 2024-04-26 9:32AM EDT | 179.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 4,342 | 218.75% |
| QQQ240621P00180000 | 2023-12-06 3:18PM EDT | 180.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 4,318 | 50.00% |
| QQQ240621P00184780 | 2024-04-25 2:28PM EDT | 184.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,679 | 7,262 | 212.50% |
| QQQ240621P00185000 | 2023-12-01 1:24PM EDT | 185.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 5,540 | 50.00% |
| QQQ240621P00189780 | 2024-06-14 11:26AM EDT | 189.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 10,451 | 206.25% |
| QQQ240621P00190000 | 2023-12-26 10:59AM EDT | 190.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 15 | 10,301 | 50.00% |
| QQQ240621P00194780 | 2024-05-30 2:40PM EDT | 194.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 3,979 | 200.00% |
| QQQ240621P00195000 | 2023-12-22 4:15PM EDT | 195.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 3,122 | 50.00% |
| QQQ240621P00199780 | 2024-06-04 10:47AM EDT | 199.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 12,110 | 193.75% |
| QQQ240621P00200000 | 2023-12-26 4:16PM EDT | 200.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 55 | 11,311 | 50.00% |
| QQQ240621P00204780 | 2024-05-07 10:40AM EDT | 204.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,994 | 190.63% |
| QQQ240621P00205000 | 2023-12-26 10:59AM EDT | 205.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 30 | 774 | 50.00% |
| QQQ240621P00209780 | 2024-05-17 3:53PM EDT | 209.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 1,437 | 187.50% |
| QQQ240621P00210000 | 2024-05-17 3:55PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,223 | 1,762 | 187.50% |
| QQQ240621P00214780 | 2024-05-17 3:36PM EDT | 214.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 13,278 | 181.25% |
| QQQ240621P00215000 | 2024-05-17 3:36PM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,419 | 2,812 | 181.25% |
| QQQ240621P00219780 | 2024-05-15 10:10AM EDT | 219.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 23,255 | 175.00% |
| QQQ240621P00220000 | 2024-05-10 3:08PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,187 | 2,838 | 175.00% |
| QQQ240621P00224780 | 2024-06-11 2:53PM EDT | 224.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13,476 | 168.75% |
| QQQ240621P00225000 | 2024-05-17 3:05PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 499 | 1,009 | 168.75% |
| QQQ240621P00229780 | 2024-06-11 3:38PM EDT | 229.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 114 | 10,066 | 165.63% |
| QQQ240621P00230000 | 2024-05-28 9:30AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,299 | 165.63% |
| QQQ240621P00234780 | 2024-05-08 12:03PM EDT | 234.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 13,923 | 162.50% |
| QQQ240621P00235000 | 2024-05-28 9:30AM EDT | 235.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 87 | 162.50% |
| QQQ240621P00239780 | 2024-06-14 12:16PM EDT | 239.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 7,466 | 156.25% |
| QQQ240621P00240000 | 2024-05-23 2:35PM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 834 | 156.25% |
| QQQ240621P00244780 | 2024-06-13 3:03PM EDT | 244.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5,052 | 153.13% |
| QQQ240621P00245000 | 2024-05-16 1:19PM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 319 | 439 | 150.00% |
| QQQ240621P00249780 | 2024-05-23 2:35PM EDT | 249.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 22,504 | 146.88% |
| QQQ240621P00250000 | 2024-05-29 9:41AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,577 | 146.88% |
| QQQ240621P00254780 | 2024-06-13 3:03PM EDT | 254.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 11,946 | 143.75% |
| QQQ240621P00255000 | 2024-05-31 11:05AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,283 | 143.75% |
| QQQ240621P00259780 | 2024-06-13 3:03PM EDT | 259.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 16,379 | 137.50% |
| QQQ240621P00260000 | 2024-05-31 4:00PM EDT | 260.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 321 | 2,349 | 137.50% |
| QQQ240621P00264780 | 2024-06-13 3:03PM EDT | 264.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 11,630 | 134.38% |
| QQQ240621P00265000 | 2024-05-31 3:57PM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 1,038 | 134.38% |
| QQQ240621P00269780 | 2024-06-03 9:30AM EDT | 269.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,860 | 131.25% |
| QQQ240621P00270000 | 2024-05-31 11:08AM EDT | 270.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2,184 | 131.25% |
| QQQ240621P00274780 | 2024-06-03 3:15PM EDT | 274.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 21,746 | 128.13% |
| QQQ240621P00275000 | 2024-06-14 2:14PM EDT | 275.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 100 | 881 | 128.13% |
| QQQ240621P00279780 | 2024-05-31 11:06AM EDT | 279.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 19,954 | 125.00% |
| QQQ240621P00280000 | 2024-06-05 3:53PM EDT | 280.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 1,379 | 121.88% |
| QQQ240621P00284780 | 2024-05-31 10:53AM EDT | 284.78 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 5,383 | 118.75% |
| QQQ240621P00285000 | 2024-06-03 10:43AM EDT | 285.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 395 | 118.75% |
| QQQ240621P00289780 | 2024-06-05 3:16PM EDT | 289.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 17,823 | 115.63% |
| QQQ240621P00290000 | 2024-06-03 11:37AM EDT | 290.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 270 | 2,286 | 115.63% |
| QQQ240621P00294780 | 2024-06-13 3:03PM EDT | 294.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 10,002 | 112.50% |
| QQQ240621P00295000 | 2024-06-06 2:35PM EDT | 295.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,033 | 112.50% |
| QQQ240621P00299780 | 2024-06-13 3:03PM EDT | 299.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 36,226 | 109.38% |
| QQQ240621P00300000 | 2024-06-14 3:25PM EDT | 300.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 4,880 | 109.38% |
| QQQ240621P00304780 | 2024-06-14 12:59PM EDT | 304.78 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 15,764 | 104.69% |
| QQQ240621P00305000 | 2024-06-13 10:32AM EDT | 305.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,645 | 103.13% |
| QQQ240621P00309780 | 2024-06-14 11:27AM EDT | 309.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 441 | 24,846 | 100.00% |
| QQQ240621P00310000 | 2024-06-14 3:51PM EDT | 310.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 244 | 2,033 | 100.00% |
| QQQ240621P00314780 | 2024-06-14 4:10PM EDT | 314.78 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 42 | 4,901 | 103.13% |
| QQQ240621P00315000 | 2024-06-14 3:53PM EDT | 315.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 115 | 1,819 | 103.13% |
| QQQ240621P00319780 | 2024-06-14 4:00PM EDT | 319.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 55 | 27,456 | 99.22% |
| QQQ240621P00320000 | 2024-06-11 3:27PM EDT | 320.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 6 | 1,281 | 98.44% |
| QQQ240621P00324780 | 2024-06-14 3:33PM EDT | 324.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 146 | 12,814 | 98.44% |
| QQQ240621P00325000 | 2024-06-14 3:22PM EDT | 325.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 26 | 25,995 | 98.44% |
| QQQ240621P00329780 | 2024-06-14 3:33PM EDT | 329.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 16,014 | 95.31% |
| QQQ240621P00330000 | 2024-06-14 1:27PM EDT | 330.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 227 | 5,902 | 95.31% |
| QQQ240621P00334780 | 2024-06-14 2:36PM EDT | 334.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 214 | 18,079 | 92.19% |
| QQQ240621P00335000 | 2024-06-14 11:03AM EDT | 335.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 1,482 | 91.41% |
| QQQ240621P00339780 | 2024-06-14 4:06PM EDT | 339.78 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 10 | 15,100 | 88.28% |
| QQQ240621P00340000 | 2024-06-14 2:47PM EDT | 340.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 21 | 6,951 | 87.50% |
| QQQ240621P00342780 | 2024-06-14 2:40PM EDT | 342.78 | 0.01 | 0.02 | 0.03 | 0.00 | - | 50 | 2,456 | 89.84% |
| QQQ240621P00343000 | 2023-12-26 1:46PM EDT | 343.00 | 4.06 | 0.00 | 0.00 | 0.00 | - | 79 | 883 | 50.00% |
| QQQ240621P00343780 | 2024-06-14 3:02PM EDT | 343.78 | 0.01 | 0.02 | 0.03 | -0.01 | -50.00% | 81 | 2,741 | 89.06% |
| QQQ240621P00344000 | 2023-12-26 1:46PM EDT | 344.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 104 | 843 | 50.00% |
| QQQ240621P00344780 | 2024-06-14 3:06PM EDT | 344.78 | 0.01 | 0.02 | 0.03 | 0.00 | - | 49 | 24,738 | 88.28% |
| QQQ240621P00345000 | 2024-06-14 10:43AM EDT | 345.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 2 | 8,297 | 88.28% |
| QQQ240621P00345780 | 2024-06-14 3:27PM EDT | 345.78 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 61 | 2,016 | 87.89% |
| QQQ240621P00346000 | 2023-12-21 3:26PM EDT | 346.00 | 4.91 | 0.00 | 0.00 | 0.00 | - | 3 | 1,215 | 50.00% |
| QQQ240621P00346780 | 2024-06-14 3:06PM EDT | 346.78 | 0.02 | 0.02 | 0.03 | 0.00 | - | 46 | 979 | 87.11% |
| QQQ240621P00347000 | 2023-12-26 3:33PM EDT | 347.00 | 4.37 | 0.00 | 0.00 | 0.00 | - | 121 | 619 | 50.00% |
| QQQ240621P00347780 | 2024-06-14 3:27PM EDT | 347.78 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 60 | 2,134 | 86.33% |
| QQQ240621P00348000 | 2023-12-26 4:21PM EDT | 348.00 | 4.42 | 0.00 | 0.00 | 0.00 | - | 5 | 680 | 50.00% |
| QQQ240621P00348780 | 2024-06-14 3:04PM EDT | 348.78 | 0.02 | 0.02 | 0.03 | 0.00 | - | 40 | 3,501 | 85.94% |
| QQQ240621P00349000 | 2023-12-26 11:56AM EDT | 349.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | 3 | 390 | 50.00% |
| QQQ240621P00349780 | 2024-06-13 3:03PM EDT | 349.78 | 0.01 | 0.02 | 0.03 | 0.00 | - | 21 | 82,013 | 85.16% |
| QQQ240621P00350000 | 2024-06-14 3:03PM EDT | 350.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 21 | 16,882 | 84.77% |
| QQQ240621P00350780 | 2024-06-12 3:08PM EDT | 350.78 | 0.02 | 0.02 | 0.03 | 0.00 | - | 45 | 2,620 | 84.38% |
| QQQ240621P00351000 | 2023-12-18 3:09PM EDT | 351.00 | 4.81 | 0.00 | 0.00 | 0.00 | - | 14 | 267 | 50.00% |
| QQQ240621P00351780 | 2024-06-10 4:03PM EDT | 351.78 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2 | 1,892 | 83.59% |
| QQQ240621P00352000 | 2023-12-22 3:31PM EDT | 352.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,330 | 50.00% |
| QQQ240621P00352780 | 2024-06-14 3:06PM EDT | 352.78 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 61 | 2,621 | 82.81% |
| QQQ240621P00353000 | 2023-12-26 11:08AM EDT | 353.00 | 5.06 | 0.00 | 0.00 | 0.00 | - | 3 | 491 | 50.00% |
| QQQ240621P00353780 | 2024-06-11 10:07AM EDT | 353.78 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1 | 1,041 | 82.03% |
| QQQ240621P00354000 | 2023-12-15 2:30PM EDT | 354.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 5 | 357 | 50.00% |
| QQQ240621P00354780 | 2024-06-13 12:53PM EDT | 354.78 | 0.02 | 0.02 | 0.03 | 0.00 | - | 9 | 14,614 | 81.25% |
| QQQ240621P00355000 | 2024-06-14 3:32PM EDT | 355.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 12,622 | 81.25% |
| QQQ240621P00355780 | 2024-06-12 1:43PM EDT | 355.78 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,000 | 1,709 | 80.47% |
| QQQ240621P00356000 | 2023-12-26 11:22AM EDT | 356.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 5 | 282 | 50.00% |
| QQQ240621P00356780 | 2024-06-14 3:32PM EDT | 356.78 | 0.02 | 0.02 | 0.03 | 0.00 | - | 20 | 1,786 | 80.08% |
| QQQ240621P00357000 | 2023-12-21 1:59PM EDT | 357.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 4 | 701 | 50.00% |
| QQQ240621P00357780 | 2024-06-14 4:06PM EDT | 357.78 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1 | 817 | 79.30% |
| QQQ240621P00358000 | 2023-12-22 4:29PM EDT | 358.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 148 | 319 | 50.00% |
| QQQ240621P00358780 | 2024-06-03 1:17PM EDT | 358.78 | 0.10 | 0.02 | 0.03 | 0.00 | - | 4 | 3,195 | 78.91% |
| QQQ240621P00359000 | 2023-12-26 12:37PM EDT | 359.00 | 5.75 | 0.00 | 0.00 | 0.00 | - | 13 | 323 | 50.00% |
| QQQ240621P00359780 | 2024-06-14 10:41AM EDT | 359.78 | 0.02 | 0.02 | 0.04 | 0.00 | - | 2 | 35,276 | 79.30% |
| QQQ240621P00360000 | 2024-06-12 3:57PM EDT | 360.00 | 0.01 | 0.02 | 0.04 | 0.00 | - | 3,826 | 19,047 | 78.91% |
| QQQ240621P00360780 | 2024-06-11 3:20PM EDT | 360.78 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 4,780 | 78.52% |
| QQQ240621P00361000 | 2023-12-26 11:14AM EDT | 361.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 65 | 1,757 | 50.00% |
| QQQ240621P00361780 | 2024-06-12 1:19PM EDT | 361.78 | 0.01 | 0.03 | 0.04 | 0.00 | - | 4 | 1,675 | 78.91% |
| QQQ240621P00362000 | 2023-12-21 4:37PM EDT | 362.00 | 6.63 | 0.00 | 0.00 | 0.00 | - | 44 | 1,404 | 50.00% |
| QQQ240621P00362780 | 2024-06-12 3:09PM EDT | 362.78 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 5 | 1,293 | 78.13% |
| QQQ240621P00363000 | 2023-12-26 4:47PM EDT | 363.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 1 | 781 | 50.00% |
| QQQ240621P00363780 | 2024-06-14 2:46PM EDT | 363.78 | 0.02 | 0.03 | 0.04 | 0.00 | - | 20 | 2,519 | 77.73% |
| QQQ240621P00364000 | 2023-12-21 11:08AM EDT | 364.00 | 7.27 | 0.00 | 0.00 | 0.00 | - | 836 | 1,903 | 50.00% |
| QQQ240621P00364780 | 2024-06-12 10:16AM EDT | 364.78 | 0.02 | 0.03 | 0.04 | 0.00 | - | 15 | 17,262 | 76.95% |
| QQQ240621P00365000 | 2024-06-14 1:27PM EDT | 365.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 4,000 | 6,535 | 76.56% |
| QQQ240621P00365780 | 2024-06-14 3:46PM EDT | 365.78 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 25 | 4,047 | 76.17% |
| QQQ240621P00366000 | 2023-12-26 3:56PM EDT | 366.00 | 6.58 | 0.00 | 0.00 | 0.00 | - | 1 | 889 | 50.00% |
| QQQ240621P00366780 | 2024-06-14 10:16AM EDT | 366.78 | 0.02 | 0.03 | 0.04 | -0.01 | -33.33% | 2 | 6,103 | 75.39% |
| QQQ240621P00367000 | 2023-12-21 1:56PM EDT | 367.00 | 7.97 | 0.00 | 0.00 | 0.00 | - | 1 | 5,320 | 50.00% |
| QQQ240621P00367780 | 2024-06-14 10:06AM EDT | 367.78 | 0.02 | 0.03 | 0.04 | 0.00 | - | 90 | 1,350 | 74.61% |
| QQQ240621P00368000 | 2023-12-22 10:30AM EDT | 368.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,462 | 50.00% |
| QQQ240621P00368780 | 2024-06-14 10:49AM EDT | 368.78 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 43 | 1,891 | 74.22% |
| QQQ240621P00369000 | 2023-12-26 12:36PM EDT | 369.00 | 7.13 | 0.00 | 0.00 | 0.00 | - | 501 | 796 | 50.00% |
| QQQ240621P00369780 | 2024-06-13 10:23AM EDT | 369.78 | 0.02 | 0.03 | 0.04 | 0.00 | - | 30 | 27,692 | 73.44% |
| QQQ240621P00370000 | 2024-06-14 3:38PM EDT | 370.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 17 | 17,889 | 73.05% |
| QQQ240621P00370780 | 2024-06-12 11:40AM EDT | 370.78 | 0.02 | 0.03 | 0.04 | 0.00 | - | 2 | 2,785 | 72.66% |
| QQQ240621P00371000 | 2023-12-22 2:48PM EDT | 371.00 | 7.74 | 0.00 | 0.00 | 0.00 | - | 39 | 2,530 | 50.00% |
| QQQ240621P00371780 | 2024-06-11 3:30PM EDT | 371.78 | 0.04 | 0.03 | 0.04 | 0.00 | - | 90 | 3,129 | 71.88% |
| QQQ240621P00372000 | 2023-12-26 11:01AM EDT | 372.00 | 7.69 | 0.00 | 0.00 | 0.00 | - | 12 | 2,025 | 50.00% |
| QQQ240621P00372780 | 2024-06-13 3:55PM EDT | 372.78 | 0.02 | 0.03 | 0.04 | 0.00 | - | 2 | 3,274 | 71.09% |
| QQQ240621P00373000 | 2023-12-26 11:01AM EDT | 373.00 | 7.86 | 0.00 | 0.00 | 0.00 | - | 10 | 1,397 | 50.00% |
| QQQ240621P00373780 | 2024-06-12 11:20AM EDT | 373.78 | 0.02 | 0.03 | 0.05 | 0.00 | - | 4 | 8,814 | 71.48% |
| QQQ240621P00374000 | 2023-12-26 12:17PM EDT | 374.00 | 8.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4,300 | 50.00% |
| QQQ240621P00374780 | 2024-06-13 12:33PM EDT | 374.78 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 2 | 14,492 | 70.70% |
| QQQ240621P00375000 | 2024-06-14 3:52PM EDT | 375.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 23 | 21,419 | 70.70% |
| QQQ240621P00375780 | 2024-06-14 4:01PM EDT | 375.78 | 0.04 | 0.03 | 0.05 | +0.02 | +100.00% | 6 | 2,065 | 70.31% |
| QQQ240621P00376000 | 2023-12-26 4:20PM EDT | 376.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 8 | 543 | 50.00% |
| QQQ240621P00376780 | 2024-06-14 2:23PM EDT | 376.78 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 25 | 2,362 | 70.31% |
| QQQ240621P00377000 | 2023-12-26 3:10PM EDT | 377.00 | 8.42 | 0.00 | 0.00 | 0.00 | - | 4 | 503 | 50.00% |
| QQQ240621P00377780 | 2024-06-14 3:54PM EDT | 377.78 | 0.05 | 0.04 | 0.05 | +0.02 | +66.67% | 37 | 1,170 | 69.53% |
| QQQ240621P00378000 | 2023-12-26 10:35AM EDT | 378.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 11 | 371 | 50.00% |
| QQQ240621P00378780 | 2024-06-14 4:09PM EDT | 378.78 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 7 | 3,222 | 68.75% |
| QQQ240621P00379000 | 2023-12-26 3:39PM EDT | 379.00 | 8.77 | 0.00 | 0.00 | 0.00 | - | 15 | 515 | 50.00% |
| QQQ240621P00379780 | 2024-06-12 10:13AM EDT | 379.78 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 2 | 36,019 | 68.16% |
| QQQ240621P00380000 | 2024-06-14 3:53PM EDT | 380.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 111 | 35,421 | 67.97% |
| QQQ240621P00380780 | 2024-06-14 3:46PM EDT | 380.78 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 5 | 1,890 | 67.58% |
| QQQ240621P00381000 | 2023-12-26 12:34PM EDT | 381.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 173 | 1,492 | 25.00% |
| QQQ240621P00381780 | 2024-06-14 3:32PM EDT | 381.78 | 0.04 | 0.04 | 0.05 | 0.00 | - | 32 | 2,201 | 66.80% |
| QQQ240621P00382000 | 2023-12-26 4:22PM EDT | 382.00 | 9.24 | 0.00 | 0.00 | 0.00 | - | 116 | 2,414 | 25.00% |
| QQQ240621P00384780 | 2024-06-14 10:02AM EDT | 384.78 | 0.04 | 0.04 | 0.06 | 0.00 | - | 73 | 21,089 | 65.43% |
| QQQ240621P00385000 | 2024-06-14 3:53PM EDT | 385.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 23 | 21,464 | 64.45% |
| QQQ240621P00389780 | 2024-06-14 10:17AM EDT | 389.78 | 0.05 | 0.05 | 0.06 | +0.02 | +66.67% | 22 | 24,086 | 62.50% |
| QQQ240621P00390000 | 2024-06-14 3:52PM EDT | 390.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 41 | 21,682 | 60.94% |
| QQQ240621P00394780 | 2024-06-14 3:51PM EDT | 394.78 | 0.05 | 0.05 | 0.06 | 0.00 | - | 72 | 7,209 | 58.98% |
| QQQ240621P00395000 | 2024-06-14 3:51PM EDT | 395.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 45 | 9,511 | 58.98% |
| QQQ240621P00396000 | 2024-06-13 4:13PM EDT | 396.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 157 | 547 | 58.20% |
| QQQ240621P00397000 | 2024-06-13 4:12PM EDT | 397.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 78 | 78 | 58.59% |
| QQQ240621P00398000 | 2024-06-14 10:35AM EDT | 398.00 | 0.05 | 0.06 | 0.07 | 0.00 | - | 20 | 95 | 58.01% |
| QQQ240621P00399780 | 2024-06-14 3:48PM EDT | 399.78 | 0.05 | 0.06 | 0.07 | 0.00 | - | 50 | 32,537 | 56.64% |
| QQQ240621P00400000 | 2024-06-14 3:47PM EDT | 400.00 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 188 | 58,475 | 55.47% |
| QQQ240621P00401000 | 2024-06-12 12:39PM EDT | 401.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 10 | 75 | 55.86% |
| QQQ240621P00402000 | 2024-06-14 3:48PM EDT | 402.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 1 | 232 | 55.08% |
| QQQ240621P00403000 | 2024-06-14 3:47PM EDT | 403.00 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 1 | 124 | 54.49% |
| QQQ240621P00404780 | 2024-06-14 3:59PM EDT | 404.78 | 0.07 | 0.06 | 0.07 | +0.01 | +16.67% | 68 | 17,885 | 53.13% |
| QQQ240621P00405000 | 2024-06-14 3:52PM EDT | 405.00 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 437 | 59,970 | 53.03% |
| QQQ240621P00406000 | 2024-06-13 4:13PM EDT | 406.00 | 0.06 | 0.07 | 0.08 | 0.00 | - | 73 | 73 | 53.22% |
| QQQ240621P00408000 | 2024-06-14 3:46PM EDT | 408.00 | 0.06 | 0.07 | 0.08 | 0.00 | - | 23 | 196 | 51.76% |
| QQQ240621P00409780 | 2024-06-14 3:21PM EDT | 409.78 | 0.05 | 0.07 | 0.08 | 0.00 | - | 32 | 25,165 | 50.59% |
| QQQ240621P00410000 | 2024-06-14 3:34PM EDT | 410.00 | 0.06 | 0.06 | 0.07 | 0.00 | - | 716 | 50,893 | 50.00% |
| QQQ240621P00411000 | 2024-06-14 3:21PM EDT | 411.00 | 0.05 | 0.07 | 0.08 | -0.01 | -16.67% | 9 | 48 | 50.10% |
| QQQ240621P00412000 | 2024-06-14 3:01PM EDT | 412.00 | 0.05 | 0.07 | 0.08 | -0.01 | -16.67% | 25 | 42 | 49.41% |
| QQQ240621P00413000 | 2024-06-14 4:14PM EDT | 413.00 | 0.08 | 0.07 | 0.08 | +0.02 | +33.33% | 11 | 42 | 48.63% |
| QQQ240621P00414780 | 2024-06-14 3:30PM EDT | 414.78 | 0.07 | 0.08 | 0.09 | +0.02 | +40.00% | 35 | 8,307 | 48.15% |
| QQQ240621P00415000 | 2024-06-14 3:52PM EDT | 415.00 | 0.07 | 0.08 | 0.09 | +0.01 | +16.67% | 80 | 47,938 | 48.05% |
| QQQ240621P00416000 | 2024-06-13 2:32PM EDT | 416.00 | 0.06 | 0.08 | 0.09 | 0.00 | - | 50 | 50 | 47.27% |
| QQQ240621P00417000 | 2024-06-14 3:37PM EDT | 417.00 | 0.06 | 0.08 | 0.09 | -0.02 | -25.00% | 7 | 7 | 46.58% |
| QQQ240621P00418000 | 2024-06-14 10:22AM EDT | 418.00 | 0.07 | 0.08 | 0.09 | -0.01 | -12.50% | 47 | 500 | 45.90% |
| QQQ240621P00419780 | 2024-06-14 1:01PM EDT | 419.78 | 0.07 | 0.08 | 0.09 | 0.00 | - | 13 | 12,058 | 44.63% |
| QQQ240621P00420000 | 2024-06-14 4:05PM EDT | 420.00 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 213 | 51,995 | 44.43% |
| QQQ240621P00421000 | 2024-06-14 1:07PM EDT | 421.00 | 0.06 | 0.08 | 0.09 | -0.01 | -14.29% | 1 | 42 | 43.75% |
| QQQ240621P00422000 | 2024-06-14 3:07PM EDT | 422.00 | 0.06 | 0.09 | 0.10 | -0.09 | -60.00% | 95 | 18 | 43.65% |
| QQQ240621P00423000 | 2024-06-14 10:36AM EDT | 423.00 | 0.09 | 0.09 | 0.10 | 0.00 | - | 6 | 40 | 42.97% |
| QQQ240621P00424780 | 2024-06-14 4:03PM EDT | 424.78 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 91 | 13,670 | 41.60% |
| QQQ240621P00425000 | 2024-06-14 3:29PM EDT | 425.00 | 0.08 | 0.09 | 0.10 | 0.00 | - | 728 | 78,683 | 41.50% |
| QQQ240621P00426000 | 2024-06-13 2:22PM EDT | 426.00 | 0.08 | 0.09 | 0.10 | 0.00 | - | 1 | 522 | 40.82% |
| QQQ240621P00427000 | 2024-06-14 3:57PM EDT | 427.00 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 94 | 10 | 40.04% |
| QQQ240621P00428000 | 2024-06-14 12:16PM EDT | 428.00 | 0.08 | 0.10 | 0.11 | -0.02 | -20.00% | 5 | 68 | 39.84% |
| QQQ240621P00429780 | 2024-06-14 3:46PM EDT | 429.78 | 0.09 | 0.10 | 0.11 | +0.01 | +12.50% | 1,010 | 6,014 | 38.57% |
| QQQ240621P00430000 | 2024-06-14 4:13PM EDT | 430.00 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 3,379 | 81,529 | 38.48% |
| QQQ240621P00431000 | 2024-06-14 11:26AM EDT | 431.00 | 0.10 | 0.10 | 0.11 | 0.00 | - | 6 | 31,479 | 37.70% |
| QQQ240621P00432000 | 2024-06-14 4:03PM EDT | 432.00 | 0.11 | 0.10 | 0.12 | +0.03 | +37.50% | 48 | 3,673 | 37.50% |
| QQQ240621P00433000 | 2024-06-14 4:03PM EDT | 433.00 | 0.11 | 0.10 | 0.12 | +0.02 | +22.22% | 2,382 | 4,707 | 36.72% |
| QQQ240621P00434000 | 2024-06-14 2:33PM EDT | 434.00 | 0.08 | 0.11 | 0.12 | -0.03 | -27.27% | 31 | 5,609 | 36.04% |
| QQQ240621P00434780 | 2024-06-14 3:46PM EDT | 434.78 | 0.10 | 0.11 | 0.12 | 0.00 | - | 8 | 7,033 | 35.45% |
| QQQ240621P00435000 | 2024-06-14 4:08PM EDT | 435.00 | 0.12 | 0.11 | 0.12 | +0.04 | +50.00% | 6,192 | 57,180 | 35.25% |
| QQQ240621P00436000 | 2024-06-14 3:38PM EDT | 436.00 | 0.09 | 0.11 | 0.13 | -0.01 | -10.00% | 80 | 1,636 | 34.96% |
| QQQ240621P00437000 | 2024-06-14 4:13PM EDT | 437.00 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 65 | 2,647 | 34.23% |
| QQQ240621P00438000 | 2024-06-14 4:09PM EDT | 438.00 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 325 | 2,051 | 33.50% |
| QQQ240621P00439000 | 2024-06-14 3:36PM EDT | 439.00 | 0.10 | 0.12 | 0.13 | -0.01 | -9.09% | 132 | 2,437 | 32.76% |
| QQQ240621P00439780 | 2024-06-14 11:26AM EDT | 439.78 | 0.12 | 0.12 | 0.13 | 0.00 | - | 36 | 5,863 | 32.23% |
| QQQ240621P00440000 | 2024-06-14 4:13PM EDT | 440.00 | 0.13 | 0.12 | 0.13 | +0.03 | +30.00% | 3,842 | 73,993 | 32.03% |
| QQQ240621P00441000 | 2024-06-14 4:08PM EDT | 441.00 | 0.13 | 0.13 | 0.14 | +0.03 | +30.00% | 1,332 | 1,760 | 31.64% |
| QQQ240621P00442000 | 2024-06-14 3:45PM EDT | 442.00 | 0.12 | 0.13 | 0.14 | +0.02 | +20.00% | 212 | 14,512 | 30.96% |
| QQQ240621P00443000 | 2024-06-14 3:46PM EDT | 443.00 | 0.12 | 0.13 | 0.14 | +0.01 | +9.09% | 4,630 | 6,390 | 30.18% |
| QQQ240621P00444000 | 2024-06-14 4:08PM EDT | 444.00 | 0.14 | 0.13 | 0.15 | +0.03 | +27.27% | 274 | 1,806 | 29.79% |
| QQQ240621P00444780 | 2024-06-14 4:03PM EDT | 444.78 | 0.14 | 0.14 | 0.15 | +0.02 | +16.67% | 209 | 18,496 | 29.20% |
| QQQ240621P00445000 | 2024-06-14 4:09PM EDT | 445.00 | 0.14 | 0.14 | 0.15 | +0.02 | +16.67% | 2,009 | 60,345 | 29.00% |
| QQQ240621P00446000 | 2024-06-14 4:05PM EDT | 446.00 | 0.15 | 0.14 | 0.15 | +0.02 | +15.38% | 209 | 1,989 | 28.27% |
| QQQ240621P00447000 | 2024-06-14 4:03PM EDT | 447.00 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 788 | 4,667 | 27.83% |
| QQQ240621P00448000 | 2024-06-14 4:08PM EDT | 448.00 | 0.16 | 0.15 | 0.16 | +0.03 | +23.08% | 496 | 2,391 | 27.05% |
| QQQ240621P00449000 | 2024-06-14 3:39PM EDT | 449.00 | 0.15 | 0.15 | 0.17 | 0.00 | - | 1,049 | 8,972 | 26.56% |
| QQQ240621P00449780 | 2024-06-14 2:06PM EDT | 449.78 | 0.15 | 0.16 | 0.17 | -0.01 | -6.25% | 557 | 5,123 | 25.98% |
| QQQ240621P00450000 | 2024-06-14 3:58PM EDT | 450.00 | 0.16 | 0.16 | 0.17 | +0.02 | +14.29% | 13,342 | 88,853 | 25.78% |
| QQQ240621P00451000 | 2024-06-14 4:03PM EDT | 451.00 | 0.17 | 0.16 | 0.18 | +0.01 | +6.25% | 967 | 10,546 | 25.29% |
| QQQ240621P00452000 | 2024-06-14 3:36PM EDT | 452.00 | 0.16 | 0.17 | 0.18 | +0.01 | +6.67% | 184 | 34,067 | 24.51% |
| QQQ240621P00453000 | 2024-06-14 4:03PM EDT | 453.00 | 0.18 | 0.18 | 0.19 | +0.01 | +5.88% | 2,152 | 3,993 | 23.98% |
| QQQ240621P00454000 | 2024-06-14 4:14PM EDT | 454.00 | 0.19 | 0.19 | 0.20 | +0.01 | +5.56% | 1,680 | 10,707 | 23.39% |
| QQQ240621P00454780 | 2024-06-14 1:36PM EDT | 454.78 | 0.20 | 0.20 | 0.21 | -0.03 | -13.04% | 136 | 2,008 | 23.00% |
| QQQ240621P00455000 | 2024-06-14 4:05PM EDT | 455.00 | 0.21 | 0.20 | 0.21 | +0.01 | +5.00% | 7,862 | 58,236 | 22.80% |
| QQQ240621P00456000 | 2024-06-14 4:10PM EDT | 456.00 | 0.21 | 0.21 | 0.22 | 0.00 | - | 7,545 | 8,665 | 22.22% |
| QQQ240621P00457000 | 2024-06-14 4:10PM EDT | 457.00 | 0.22 | 0.22 | 0.23 | 0.00 | - | 4,025 | 7,879 | 21.58% |
| QQQ240621P00458000 | 2024-06-14 3:52PM EDT | 458.00 | 0.23 | 0.24 | 0.25 | -0.01 | -4.17% | 903 | 7,397 | 21.14% |
| QQQ240621P00459000 | 2024-06-14 4:10PM EDT | 459.00 | 0.25 | 0.26 | 0.27 | -0.02 | -7.41% | 373 | 1,791 | 20.63% |
| QQQ240621P00459780 | 2024-06-14 3:11PM EDT | 459.78 | 0.25 | 0.27 | 0.28 | -0.02 | -7.41% | 1,338 | 1,772 | 20.12% |
| QQQ240621P00460000 | 2024-06-14 4:14PM EDT | 460.00 | 0.29 | 0.28 | 0.29 | 0.00 | - | 6,396 | 45,547 | 20.09% |
| QQQ240621P00461000 | 2024-06-14 4:12PM EDT | 461.00 | 0.31 | 0.30 | 0.31 | -0.01 | -3.12% | 401 | 2,227 | 19.53% |
| QQQ240621P00462000 | 2024-06-14 4:12PM EDT | 462.00 | 0.35 | 0.33 | 0.34 | -0.01 | -2.78% | 2,459 | 4,449 | 19.04% |
| QQQ240621P00463000 | 2024-06-14 4:10PM EDT | 463.00 | 0.37 | 0.37 | 0.38 | -0.06 | -13.95% | 3,098 | 4,193 | 18.65% |
| QQQ240621P00464000 | 2024-06-14 4:13PM EDT | 464.00 | 0.42 | 0.41 | 0.42 | -0.02 | -4.55% | 2,250 | 2,696 | 18.19% |
| QQQ240621P00464780 | 2024-06-14 4:03PM EDT | 464.78 | 0.43 | 0.44 | 0.46 | -0.15 | -25.86% | 377 | 619 | 17.87% |
| QQQ240621P00465000 | 2024-06-14 4:12PM EDT | 465.00 | 0.46 | 0.45 | 0.47 | -0.04 | -8.00% | 14,491 | 27,890 | 17.77% |
| QQQ240621P00466000 | 2024-06-14 4:07PM EDT | 466.00 | 0.50 | 0.51 | 0.52 | -0.08 | -13.79% | 1,285 | 2,121 | 17.29% |
| QQQ240621P00467000 | 2024-06-14 4:13PM EDT | 467.00 | 0.58 | 0.57 | 0.58 | -0.09 | -13.43% | 3,606 | 2,678 | 16.83% |
| QQQ240621P00468000 | 2024-06-14 4:12PM EDT | 468.00 | 0.65 | 0.64 | 0.66 | -0.10 | -13.33% | 5,794 | 8,762 | 16.47% |
| QQQ240621P00469000 | 2024-06-14 4:11PM EDT | 469.00 | 0.74 | 0.73 | 0.74 | -0.15 | -16.85% | 2,912 | 1,661 | 16.00% |
| QQQ240621P00469780 | 2024-06-14 4:06PM EDT | 469.78 | 0.80 | 0.80 | 0.82 | -0.24 | -23.08% | 3,911 | 1,406 | 15.71% |
| QQQ240621P00470000 | 2024-06-14 4:13PM EDT | 470.00 | 0.84 | 0.83 | 0.84 | -0.18 | -17.65% | 59,127 | 22,985 | 15.60% |
| QQQ240621P00471000 | 2024-06-14 4:10PM EDT | 471.00 | 0.96 | 0.94 | 0.96 | -0.22 | -18.64% | 5,094 | 1,894 | 15.22% |
| QQQ240621P00472000 | 2024-06-14 4:14PM EDT | 472.00 | 1.09 | 1.08 | 1.10 | -0.28 | -20.44% | 5,856 | 2,317 | 14.86% |
| QQQ240621P00473000 | 2024-06-14 4:12PM EDT | 473.00 | 1.25 | 1.23 | 1.26 | -0.36 | -22.36% | 5,081 | 2,086 | 14.47% |
| QQQ240621P00474000 | 2024-06-14 4:14PM EDT | 474.00 | 1.43 | 1.42 | 1.45 | -0.45 | -23.94% | 4,378 | 2,793 | 14.11% |
| QQQ240621P00474780 | 2024-06-14 3:58PM EDT | 474.78 | 1.65 | 1.59 | 1.62 | -0.33 | -16.67% | 1,074 | 573 | 13.84% |
| QQQ240621P00475000 | 2024-06-14 4:14PM EDT | 475.00 | 1.65 | 1.64 | 1.66 | -0.55 | -25.00% | 18,079 | 6,419 | 13.71% |
| QQQ240621P00476000 | 2024-06-14 4:12PM EDT | 476.00 | 1.94 | 1.90 | 1.92 | -0.61 | -23.92% | 15,380 | 6,774 | 13.39% |
| QQQ240621P00477000 | 2024-06-14 4:13PM EDT | 477.00 | 2.20 | 2.21 | 2.22 | -0.73 | -24.91% | 8,255 | 1,303 | 13.07% |
| QQQ240621P00478000 | 2024-06-14 4:13PM EDT | 478.00 | 2.56 | 2.57 | 2.60 | -0.75 | -22.66% | 9,224 | 576 | 12.90% |
| QQQ240621P00479000 | 2024-06-14 4:14PM EDT | 479.00 | 3.00 | 2.97 | 3.01 | -0.98 | -24.62% | 5,054 | 126 | 12.67% |
| QQQ240621P00479780 | 2024-06-14 4:09PM EDT | 479.78 | 3.36 | 3.32 | 3.37 | -0.93 | -21.68% | 228 | 87 | 12.50% |
| QQQ240621P00480000 | 2024-06-14 4:12PM EDT | 480.00 | 3.46 | 3.43 | 3.48 | -1.05 | -23.28% | 3,436 | 902 | 12.46% |
| QQQ240621P00481000 | 2024-06-14 4:12PM EDT | 481.00 | 4.05 | 3.93 | 4.00 | -0.88 | -17.85% | 151 | 506 | 12.26% |
| QQQ240621P00482000 | 2024-06-14 4:02PM EDT | 482.00 | 4.43 | 4.49 | 4.60 | -1.28 | -22.42% | 100 | 207 | 12.15% |
| QQQ240621P00483000 | 2024-06-14 4:09PM EDT | 483.00 | 5.21 | 5.13 | 5.24 | -1.73 | -24.93% | 135 | 23 | 12.00% |
| QQQ240621P00484000 | 2024-06-14 4:00PM EDT | 484.00 | 5.76 | 5.74 | 5.93 | -2.61 | -31.18% | 64 | 19 | 11.84% |
| QQQ240621P00484780 | 2024-06-14 4:01PM EDT | 484.78 | 6.43 | 6.31 | 6.58 | -2.44 | -27.51% | 3 | 1 | 12.13% |
| QQQ240621P00485000 | 2024-06-14 4:14PM EDT | 485.00 | 6.61 | 6.50 | 6.75 | -1.64 | -19.88% | 516 | 108 | 12.12% |
| QQQ240621P00486000 | 2024-06-14 3:44PM EDT | 486.00 | 7.46 | 7.26 | 7.55 | -3.25 | -30.35% | 85 | 3 | 12.11% |
| QQQ240621P00487000 | 2024-06-14 3:15PM EDT | 487.00 | 8.73 | 8.09 | 8.39 | -0.49 | -5.31% | 1 | 9 | 12.13% |
| QQQ240621P00488000 | 2024-06-14 11:32AM EDT | 488.00 | 9.44 | 8.96 | 9.27 | -1.00 | -9.58% | 6 | 2 | 12.23% |
| QQQ240621P00489000 | 2024-06-12 3:18PM EDT | 489.00 | 13.18 | 9.86 | 10.18 | 0.00 | - | 1 | 2 | 12.40% |
| QQQ240621P00489780 | 2024-02-12 1:01AM EDT | 489.78 | 172.46 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621P00490000 | 2024-06-14 3:57PM EDT | 490.00 | 11.33 | 10.79 | 11.12 | -2.52 | -18.19% | 165 | 33 | 12.72% |
| QQQ240621P00492000 | 2024-06-13 12:22PM EDT | 492.00 | 16.94 | 12.71 | 13.05 | 0.00 | - | 2 | 0 | 13.60% |
| QQQ240621P00494780 | 2024-05-08 9:30AM EDT | 494.78 | 57.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00495000 | 2024-05-17 2:05PM EDT | 495.00 | 44.26 | 15.67 | 16.02 | 0.00 | - | 3 | 0 | 15.55% |
| QQQ240621P00499780 | 2024-03-07 4:13PM EDT | 499.78 | 54.36 | 59.23 | 59.68 | 0.00 | - | 1 | 0 | 194.10% |
| QQQ240621P00500000 | 2024-06-14 3:44PM EDT | 500.00 | 21.60 | 20.67 | 21.02 | -1.22 | -5.35% | 668 | 4 | 19.29% |
| QQQ240621P00504780 | 2024-06-10 4:03PM EDT | 504.78 | 40.42 | 25.45 | 25.80 | 0.00 | - | 1 | 0 | 22.71% |
| QQQ240621P00505000 | 2024-06-13 4:09PM EDT | 505.00 | 27.83 | 25.67 | 26.02 | 0.00 | - | 3 | 0 | 22.85% |
| QQQ240621P00509780 | 2024-02-12 1:01AM EDT | 509.78 | 154.63 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240621P00510000 | 2024-06-13 4:09PM EDT | 510.00 | 32.84 | 30.67 | 31.02 | 0.00 | - | 2 | 0 | 26.32% |
| QQQ240621P00514780 | 2024-06-06 3:43PM EDT | 514.78 | 51.85 | 35.45 | 35.80 | 0.00 | - | 1 | 0 | 29.49% |
| QQQ240621P00515000 | 2024-06-10 4:04PM EDT | 515.00 | 50.63 | 35.67 | 36.02 | 0.00 | - | 2 | 0 | 29.64% |
| QQQ240621P00519780 | 2024-03-26 3:36PM EDT | 519.78 | 75.43 | 89.71 | 90.58 | 0.00 | - | 1 | 0 | 267.33% |
| QQQ240621P00520000 | 2024-02-06 12:54PM EDT | 520.00 | 94.04 | 73.74 | 77.62 | 0.00 | - | 4 | 0 | 207.29% |
| QQQ240621P00524780 | 2024-01-31 12:14PM EDT | 524.78 | 105.60 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| QQQ240621P00525000 | 2024-06-03 1:34PM EDT | 525.00 | 74.33 | 45.67 | 46.02 | 0.00 | - | 2 | 0 | 36.08% |
| QQQ240621P00529780 | 2023-12-27 5:14PM EDT | 529.78 | 118.13 | 106.35 | 106.59 | 0.00 | - | - | 0 | 306.82% |
| QQQ240621P00530000 | 2024-04-19 10:35AM EDT | 530.00 | 110.32 | 78.43 | 78.72 | 0.00 | - | 2 | 0 | 190.64% |
| QQQ240621P00535000 | 2024-04-17 4:07PM EDT | 535.00 | 108.92 | 83.43 | 83.72 | 0.00 | - | 1 | 0 | 196.86% |
| QQQ240621P00539780 | 2024-02-20 1:56PM EDT | 539.78 | 115.00 | 93.35 | 93.76 | 0.00 | - | 2 | 0 | 224.84% |
| QQQ240621P00540000 | 2024-04-19 10:41AM EDT | 540.00 | 121.11 | 88.42 | 88.72 | 0.00 | - | 2 | 0 | 202.91% |
| QQQ240621P00544780 | 2024-04-16 3:50PM EDT | 544.78 | 112.74 | 93.20 | 93.49 | 0.00 | - | - | 0 | 208.53% |
| QQQ240621P00545000 | 2024-04-17 4:14PM EDT | 545.00 | 118.96 | 93.42 | 93.71 | 0.00 | - | 3 | 0 | 208.79% |
| QQQ240621P00549780 | 2024-05-23 9:45AM EDT | 549.78 | 90.82 | 70.45 | 70.80 | 0.00 | - | 2 | 0 | 50.83% |
| QQQ240621P00550000 | 2024-06-14 3:42PM EDT | 550.00 | 71.52 | 70.67 | 71.02 | -1.29 | -1.77% | 1 | 1 | 50.98% |
| QQQ240621P00554780 | 2024-06-14 3:42PM EDT | 554.78 | 76.32 | 75.45 | 75.80 | -1.36 | -1.75% | 1 | 0 | 53.61% |
| QQQ240621P00555000 | 2024-06-13 4:10PM EDT | 555.00 | 77.82 | 75.67 | 76.02 | 0.00 | - | 1 | 0 | 53.76% |
| QQQ240621P00560000 | 2024-06-13 4:10PM EDT | 560.00 | 82.83 | 80.67 | 81.02 | 0.00 | - | 1 | 0 | 56.54% |
| QQQ240621P00564780 | 2024-02-06 1:01PM EDT | 564.78 | 138.91 | 118.57 | 122.44 | 0.00 | - | - | 0 | 262.07% |
| QQQ240621P00565000 | 2024-02-29 12:53PM EDT | 565.00 | 128.30 | 120.63 | 121.16 | 0.00 | - | 4 | 0 | 263.04% |
| QQQ240621P00569780 | 2024-04-12 9:30AM EDT | 569.78 | 128.82 | 127.68 | 127.98 | 0.00 | - | 1 | 0 | 277.49% |
| QQQ240621P00570000 | 2024-05-17 2:48PM EDT | 570.00 | 119.62 | 90.67 | 91.02 | 0.00 | - | 2 | 0 | 50.20% |
| QQQ240621P00574780 | 2024-05-15 3:27PM EDT | 574.78 | 121.78 | 95.45 | 95.80 | 0.00 | - | 2 | 0 | 52.34% |
| QQQ240621P00575000 | 2024-03-26 1:06PM EDT | 575.00 | 129.21 | 144.90 | 145.77 | 0.00 | - | 12 | 0 | 335.00% |
| QQQ240621P00580000 | 2024-03-18 11:36AM EDT | 580.00 | 140.78 | 153.72 | 154.25 | 0.00 | - | 6 | 0 | 355.60% |
| QQQ240621P00585000 | 2024-06-13 12:54PM EDT | 585.00 | 109.46 | 105.67 | 106.02 | 0.00 | - | 2 | 0 | 56.84% |
| QQQ240621P00590000 | 2024-03-27 9:46AM EDT | 590.00 | 144.89 | 161.63 | 162.05 | 0.00 | - | 2 | 0 | 357.21% |
| QQQ240621P00595000 | 2024-03-18 3:24PM EDT | 595.00 | 156.05 | 168.72 | 169.25 | 0.00 | - | 6 | 0 | 371.31% |
| QQQ240621P00600000 | 2024-04-18 12:26PM EDT | 600.00 | 173.23 | 148.42 | 148.71 | 0.00 | - | 2 | 0 | 266.00% |
| QQQ240621P00605000 | 2024-04-10 2:09PM EDT | 605.00 | 167.14 | 162.90 | 163.19 | 0.00 | - | 4 | 0 | 313.21% |
| QQQ240621P00610000 | 2024-04-17 11:14AM EDT | 610.00 | 180.60 | 158.41 | 158.70 | 0.00 | - | 2 | 0 | 275.15% |
© 2024 Yahoo. Todos os direitos reservados.