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
66.370,13 +193,98 (+0,29%)
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 comprapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628C00249780 | 2024-04-12 11:50AM EDT | 249.78 | 193.80 | 193.56 | 193.88 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240628C00254780 | 2024-04-16 10:42AM EDT | 254.78 | 178.46 | 197.83 | 198.15 | 0.00 | - | 3 | 6 | 0.00% |
| QQQ240628C00255000 | 2023-11-27 3:04PM EDT | 255.00 | 142.94 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| QQQ240628C00259780 | 2024-02-22 4:38PM EDT | 259.78 | 183.30 | 189.75 | 190.16 | 0.00 | - | 21 | 34 | 0.00% |
| QQQ240628C00260000 | 2023-12-12 10:30AM EDT | 260.00 | 142.89 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 0.00% |
| QQQ240628C00264780 | 2024-02-07 2:25PM EDT | 264.78 | 172.10 | 178.46 | 178.92 | 0.00 | - | 1 | 39 | 0.00% |
| QQQ240628C00265000 | 2023-11-27 2:41PM EDT | 265.00 | 133.74 | 0.00 | 0.00 | 0.00 | - | - | 38 | 0.00% |
| QQQ240628C00269780 | 2023-12-14 10:34AM EDT | 269.78 | 142.65 | 145.62 | 146.08 | 0.00 | - | - | 3 | 0.00% |
| QQQ240628C00270000 | 2023-12-14 10:34AM EDT | 270.00 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240628C00274780 | 2024-04-19 12:30PM EDT | 274.78 | 143.88 | 177.95 | 178.26 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240628C00275000 | 2023-11-27 11:15AM EDT | 275.00 | 123.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240628C00279780 | 2024-06-12 12:15PM EDT | 279.78 | 195.18 | 199.48 | 199.82 | 0.00 | - | 1 | 23 | 119.92% |
| QQQ240628C00280000 | 2023-11-29 4:34PM EDT | 280.00 | 118.58 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| QQQ240628C00284780 | 2024-04-30 3:53PM EDT | 284.78 | 143.72 | 166.75 | 167.12 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ240628C00285000 | 2023-11-10 1:49PM EDT | 285.00 | 102.50 | 115.68 | 116.00 | 0.00 | - | 4 | 6 | 0.00% |
| QQQ240628C00289780 | 2024-03-18 12:05AM EDT | 289.78 | 110.28 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240628C00290000 | 2023-07-28 1:03PM EDT | 290.00 | 110.28 | 91.47 | 92.04 | 0.00 | - | 4 | 3 | 0.00% |
| QQQ240628C00294780 | 2024-01-11 1:02PM EDT | 294.78 | 117.71 | 147.70 | 147.99 | 0.00 | - | 2 | 383 | 0.00% |
| QQQ240628C00295000 | 2023-11-27 2:40PM EDT | 295.00 | 105.76 | 0.00 | 0.00 | 0.00 | - | 409 | 381 | 0.00% |
| QQQ240628C00299780 | 2024-06-12 11:21AM EDT | 299.78 | 175.70 | 179.49 | 179.85 | 0.00 | - | 2 | 141 | 106.93% |
| QQQ240628C00300000 | 2023-12-20 4:46PM EDT | 300.00 | 113.84 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| QQQ240628C00304780 | 2024-03-28 12:20PM EDT | 304.78 | 143.71 | 128.67 | 129.24 | 0.00 | - | 3 | 9 | 0.00% |
| QQQ240628C00305000 | 2023-11-27 4:41PM EDT | 305.00 | 96.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240628C00309780 | 2024-06-11 3:54PM EDT | 309.78 | 158.23 | 169.50 | 169.85 | 0.00 | - | 1 | 44 | 100.39% |
| QQQ240628C00310000 | 2023-12-13 11:46AM EDT | 310.00 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ240628C00314780 | 2024-06-03 10:10AM EDT | 314.78 | 139.46 | 164.52 | 164.86 | 0.00 | - | 4 | 37 | 97.75% |
| QQQ240628C00315000 | 2023-11-27 12:35PM EDT | 315.00 | 86.97 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| QQQ240628C00319780 | 2024-06-10 12:48PM EDT | 319.78 | 145.34 | 159.51 | 159.87 | 0.00 | - | 2 | 144 | 94.43% |
| QQQ240628C00320000 | 2023-12-15 12:13PM EDT | 320.00 | 95.72 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 0.00% |
| QQQ240628C00324780 | 2024-06-10 9:30AM EDT | 324.78 | 137.77 | 154.52 | 154.88 | 0.00 | - | 8 | 77 | 91.60% |
| QQQ240628C00325000 | 2023-12-15 2:10PM EDT | 325.00 | 90.34 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ240628C00329780 | 2024-06-07 2:51PM EDT | 329.78 | 147.92 | 149.53 | 149.88 | +13.77 | +10.26% | 1 | 140 | 88.62% |
| QQQ240628C00330000 | 2023-12-06 4:25PM EDT | 330.00 | 69.05 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| QQQ240628C00332780 | 2024-06-11 1:48PM EDT | 332.78 | 133.44 | 146.54 | 146.89 | 0.00 | - | 1 | 8 | 87.11% |
| QQQ240628C00333000 | 2023-10-13 10:03AM EDT | 333.00 | 59.32 | 62.60 | 63.02 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240628C00333780 | 2024-05-30 9:32AM EDT | 333.78 | 122.81 | 145.53 | 145.89 | 0.00 | - | 20 | 14 | 86.23% |
| QQQ240628C00334000 | 2023-12-26 11:25AM EDT | 334.00 | 87.90 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ240628C00334780 | 2024-03-13 12:19PM EDT | 334.78 | 111.10 | 107.65 | 108.15 | 0.00 | - | 1 | 60 | 0.00% |
| QQQ240628C00335000 | 2023-12-20 10:48AM EDT | 335.00 | 86.19 | 0.00 | 0.00 | 0.00 | - | 104 | 62 | 0.00% |
| QQQ240628C00335780 | 2024-06-12 9:52AM EDT | 335.78 | 139.07 | 143.53 | 143.88 | 0.00 | - | 1 | 5 | 84.81% |
| QQQ240628C00336000 | 2023-11-29 10:57AM EDT | 336.00 | 72.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240628C00336780 | 2024-03-18 12:05AM EDT | 336.78 | 65.00 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240628C00337000 | 2023-11-30 1:55PM EDT | 337.00 | 65.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| QQQ240628C00337780 | 2024-06-13 10:57AM EDT | 337.78 | 138.63 | 141.54 | 141.89 | 0.00 | - | 1 | 2 | 83.94% |
| QQQ240628C00338000 | 2023-11-29 10:57AM EDT | 338.00 | 70.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240628C00338780 | 2024-05-06 1:53PM EDT | 338.78 | 102.50 | 125.22 | 125.53 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ240628C00339000 | 2023-11-27 10:56AM EDT | 339.00 | 65.50 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ240628C00339780 | 2024-06-13 10:57AM EDT | 339.78 | 138.12 | 139.55 | 139.89 | +1.50 | +1.10% | 1 | 97 | 82.86% |
| QQQ240628C00340000 | 2023-12-26 3:36PM EDT | 340.00 | 82.64 | 0.00 | 0.00 | 0.00 | - | 12 | 60 | 0.00% |
| QQQ240628C00340780 | 2024-06-05 4:02PM EDT | 340.78 | 123.38 | 138.55 | 138.90 | 0.00 | - | 40 | 49 | 82.42% |
| QQQ240628C00341000 | 2023-12-26 3:39PM EDT | 341.00 | 81.82 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| QQQ240628C00341780 | 2024-06-07 3:21PM EDT | 341.78 | 121.14 | 137.55 | 137.90 | 0.00 | - | 1 | 8 | 81.79% |
| QQQ240628C00342000 | 2023-10-13 10:51AM EDT | 342.00 | 51.01 | 55.41 | 55.82 | 0.00 | - | 3 | 7 | 0.00% |
| QQQ240628C00342780 | 2024-03-18 12:06AM EDT | 342.78 | 54.32 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240628C00343000 | 2023-11-10 4:18PM EDT | 343.00 | 54.32 | 63.57 | 63.87 | 0.00 | - | - | 1 | 0.00% |
| QQQ240628C00343780 | 2024-06-11 3:50PM EDT | 343.78 | 123.86 | 135.56 | 135.89 | 0.00 | - | 1 | 7 | 80.57% |
| QQQ240628C00344000 | 2023-11-30 2:28PM EDT | 344.00 | 58.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240628C00344780 | 2024-06-07 2:04PM EDT | 344.78 | 119.71 | 134.56 | 134.90 | 0.00 | - | 1 | 42 | 80.08% |
| QQQ240628C00345000 | 2023-12-19 2:28PM EDT | 345.00 | 76.44 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| QQQ240628C00345780 | 2024-06-12 9:52AM EDT | 345.78 | 129.10 | 133.55 | 133.90 | 0.00 | - | 1 | 3 | 79.30% |
| QQQ240628C00346000 | 2023-12-14 12:17PM EDT | 346.00 | 70.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240628C00346780 | 2023-12-18 11:47AM EDT | 346.78 | 72.39 | 76.82 | 77.06 | 0.00 | - | - | 21 | 0.00% |
| QQQ240628C00347000 | 2023-12-18 11:47AM EDT | 347.00 | 72.39 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| QQQ240628C00347780 | 2024-06-13 11:02AM EDT | 347.78 | 128.66 | 131.55 | 131.91 | 0.00 | - | 1 | 22 | 78.22% |
| QQQ240628C00348000 | 2023-12-01 11:44AM EDT | 348.00 | 56.13 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
| QQQ240628C00348780 | 2024-04-12 1:22PM EDT | 348.78 | 93.27 | 95.40 | 95.72 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ240628C00349000 | 2023-11-28 1:10PM EDT | 349.00 | 58.01 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ240628C00349780 | 2024-06-14 2:10PM EDT | 349.78 | 128.69 | 129.56 | 129.91 | +10.79 | +9.15% | 1 | 231 | 77.15% |
| QQQ240628C00350000 | 2024-06-13 11:02AM EDT | 350.00 | 127.57 | 129.35 | 129.68 | +1.14 | +0.90% | 1 | 10 | 77.05% |
| QQQ240628C00350780 | 2024-04-29 10:24AM EDT | 350.78 | 84.85 | 107.86 | 108.31 | 0.00 | - | 5 | 11 | 0.00% |
| QQQ240628C00351000 | 2023-11-27 3:25PM EDT | 351.00 | 56.30 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ240628C00351780 | 2024-06-14 10:30AM EDT | 351.78 | 126.40 | 127.55 | 127.91 | +36.00 | +39.82% | 11 | 24 | 75.78% |
| QQQ240628C00352000 | 2023-11-17 11:45AM EDT | 352.00 | 52.20 | 66.67 | 67.08 | 0.00 | - | 10 | 14 | 0.00% |
| QQQ240628C00352780 | 2024-05-24 3:15PM EDT | 352.78 | 125.16 | 126.57 | 126.91 | +18.78 | +17.65% | 1 | 3 | 75.49% |
| QQQ240628C00353000 | 2023-12-26 10:30AM EDT | 353.00 | 70.21 | 0.00 | 0.00 | 0.00 | - | 5 | 2 | 0.00% |
| QQQ240628C00353780 | 2024-03-06 4:14PM EDT | 353.78 | 90.82 | 91.50 | 91.95 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ240628C00354000 | 2023-12-26 10:30AM EDT | 354.00 | 69.38 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 0.00% |
| QQQ240628C00354780 | 2024-06-14 10:17AM EDT | 354.78 | 123.17 | 124.57 | 124.91 | +34.36 | +38.69% | 2 | 34 | 74.22% |
| QQQ240628C00355000 | 2023-12-26 3:38PM EDT | 355.00 | 69.57 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| QQQ240628C00355780 | 2024-04-19 10:05AM EDT | 355.78 | 70.15 | 97.53 | 97.84 | 0.00 | - | 1 | 14 | 0.00% |
| QQQ240628C00356000 | 2023-11-29 11:05AM EDT | 356.00 | 54.50 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| QQQ240628C00356780 | 2024-06-12 10:55AM EDT | 356.78 | 117.98 | 122.57 | 122.92 | 0.00 | - | 1 | 18 | 73.19% |
| QQQ240628C00357000 | 2023-12-11 4:35PM EDT | 357.00 | 54.58 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| QQQ240628C00357780 | 2024-01-19 12:21PM EDT | 357.78 | 70.42 | 80.59 | 80.92 | 0.00 | - | 67 | 40 | 0.00% |
| QQQ240628C00358000 | 2023-12-26 2:22PM EDT | 358.00 | 66.87 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 0.00% |
| QQQ240628C00358780 | 2024-06-04 3:46PM EDT | 358.78 | 96.32 | 120.58 | 120.92 | 0.00 | - | 1 | 9 | 72.12% |
| QQQ240628C00359000 | 2023-12-20 3:38PM EDT | 359.00 | 64.39 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| QQQ240628C00359780 | 2024-06-05 3:56PM EDT | 359.78 | 104.70 | 119.58 | 119.92 | 0.00 | - | 4 | 157 | 71.48% |
| QQQ240628C00360000 | 2024-06-06 4:02PM EDT | 360.00 | 117.70 | 119.36 | 119.70 | +13.71 | +13.18% | 2 | 11 | 71.39% |
| QQQ240628C00360780 | 2024-06-10 9:30AM EDT | 360.78 | 101.78 | 118.57 | 118.92 | 0.00 | - | 1 | 95 | 70.75% |
| QQQ240628C00361000 | 2023-12-12 11:19AM EDT | 361.00 | 52.31 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 0.00% |
| QQQ240628C00361780 | 2024-05-13 9:30AM EDT | 361.78 | 84.66 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
| QQQ240628C00362000 | 2023-12-18 3:53PM EDT | 362.00 | 61.62 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| QQQ240628C00362780 | 2024-06-13 10:59AM EDT | 362.78 | 113.47 | 116.58 | 116.93 | 0.00 | - | 6 | 50 | 69.82% |
| QQQ240628C00363000 | 2023-12-11 4:01PM EDT | 363.00 | 49.90 | 0.00 | 0.00 | 0.00 | - | 100 | 54 | 0.00% |
| QQQ240628C00363780 | 2024-05-30 11:55AM EDT | 363.78 | 91.14 | 115.58 | 115.93 | 0.00 | - | 6 | 147 | 69.24% |
| QQQ240628C00364000 | 2023-12-11 4:01PM EDT | 364.00 | 49.09 | 0.00 | 0.00 | 0.00 | - | 100 | 112 | 0.00% |
| QQQ240628C00364780 | 2024-05-16 9:47AM EDT | 364.78 | 90.58 | 114.57 | 114.92 | 0.00 | - | 5 | 51 | 68.36% |
| QQQ240628C00365000 | 2023-12-18 11:24AM EDT | 365.00 | 57.50 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| QQQ240628C00365780 | 2024-05-31 10:13AM EDT | 365.78 | 84.87 | 113.57 | 113.93 | 0.00 | - | 5 | 20 | 67.87% |
| QQQ240628C00366000 | 2023-12-07 10:38AM EDT | 366.00 | 43.15 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| QQQ240628C00366780 | 2024-04-10 11:44AM EDT | 366.78 | 75.68 | 77.63 | 77.95 | 0.00 | - | 5 | 12 | 0.00% |
| QQQ240628C00367000 | 2023-12-08 11:47AM EDT | 367.00 | 43.76 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ240628C00367780 | 2024-06-13 10:59AM EDT | 367.78 | 108.50 | 111.58 | 111.93 | 0.00 | - | 6 | 12 | 66.85% |
| QQQ240628C00368000 | 2023-12-14 10:55AM EDT | 368.00 | 54.09 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| QQQ240628C00368780 | 2024-01-25 10:39AM EDT | 368.78 | 70.00 | 75.58 | 76.02 | 0.00 | - | 1 | 16 | 0.00% |
| QQQ240628C00369000 | 2023-12-13 11:57AM EDT | 369.00 | 48.89 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| QQQ240628C00369780 | 2024-06-06 10:44AM EDT | 369.78 | 95.45 | 109.59 | 109.94 | 0.00 | - | 1 | 102 | 65.92% |
| QQQ240628C00370000 | 2024-06-14 3:13PM EDT | 370.00 | 108.96 | 109.37 | 109.72 | +24.91 | +29.64% | 5 | 44 | 65.77% |
| QQQ240628C00370780 | 2024-05-03 9:51AM EDT | 370.78 | 67.67 | 81.65 | 82.10 | 0.00 | - | 1 | 19 | 0.00% |
| QQQ240628C00371000 | 2023-12-11 4:09PM EDT | 371.00 | 43.90 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| QQQ240628C00371780 | 2024-03-20 11:30AM EDT | 371.78 | 74.52 | 49.45 | 49.97 | 0.00 | - | 2 | 9 | 0.00% |
| QQQ240628C00372000 | 2023-12-05 12:37PM EDT | 372.00 | 37.29 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240628C00372780 | 2024-06-07 10:24AM EDT | 372.78 | 91.09 | 106.60 | 106.94 | 0.00 | - | 2 | 11 | 64.26% |
| QQQ240628C00373000 | 2023-12-13 12:12PM EDT | 373.00 | 45.55 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ240628C00373780 | 2024-04-29 10:38AM EDT | 373.78 | 62.66 | 85.00 | 85.46 | 0.00 | - | 1 | 38 | 0.00% |
| QQQ240628C00374000 | 2023-12-21 2:04PM EDT | 374.00 | 50.00 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 0.00% |
| QQQ240628C00374780 | 2024-05-02 2:33PM EDT | 374.78 | 55.78 | 77.68 | 78.13 | 0.00 | - | 1 | 137 | 0.00% |
| QQQ240628C00375000 | 2023-12-15 3:43PM EDT | 375.00 | 47.90 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 0.00% |
| QQQ240628C00375780 | 2024-05-02 2:33PM EDT | 375.78 | 54.90 | 76.69 | 77.13 | 0.00 | - | 1 | 70 | 0.00% |
| QQQ240628C00376000 | 2023-12-13 3:55PM EDT | 376.00 | 46.00 | 0.00 | 0.00 | 0.00 | - | 1 | 70 | 0.00% |
| QQQ240628C00376780 | 2024-05-22 12:50PM EDT | 376.78 | 81.13 | 102.61 | 102.94 | 0.00 | - | 6 | 32 | 62.01% |
| QQQ240628C00377000 | 2023-12-13 1:34PM EDT | 377.00 | 42.16 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| QQQ240628C00377780 | 2024-04-11 2:10PM EDT | 377.78 | 72.92 | 66.82 | 67.13 | 0.00 | - | 1 | 140 | 0.00% |
| QQQ240628C00378000 | 2023-12-15 4:16PM EDT | 378.00 | 45.49 | 0.00 | 0.00 | 0.00 | - | 4 | 136 | 0.00% |
| QQQ240628C00378780 | 2024-05-28 11:12AM EDT | 378.78 | 81.95 | 100.61 | 100.95 | 0.00 | - | 1 | 72 | 60.94% |
| QQQ240628C00379000 | 2023-12-20 11:10AM EDT | 379.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 7 | 74 | 0.00% |
| QQQ240628C00379780 | 2024-06-05 3:54PM EDT | 379.78 | 84.69 | 99.61 | 99.95 | 0.00 | - | 2 | 430 | 60.35% |
| QQQ240628C00380000 | 2024-06-13 1:08PM EDT | 380.00 | 96.45 | 99.39 | 99.73 | 0.00 | - | 6 | 281 | 60.21% |
| QQQ240628C00380780 | 2024-06-07 12:37PM EDT | 380.78 | 84.75 | 98.61 | 98.95 | 0.00 | - | 5 | 28 | 59.77% |
| QQQ240628C00381000 | 2023-12-20 12:49PM EDT | 381.00 | 47.87 | 0.00 | 0.00 | 0.00 | - | 10 | 34 | 0.00% |
| QQQ240628C00381780 | 2024-06-14 11:21AM EDT | 381.78 | 96.26 | 97.61 | 97.95 | +23.47 | +32.24% | 1 | 27 | 59.18% |
| QQQ240628C00382000 | 2023-12-26 2:33PM EDT | 382.00 | 47.25 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| QQQ240628C00382780 | 2024-06-13 1:53PM EDT | 382.78 | 94.20 | 96.62 | 96.96 | 0.00 | - | 1 | 21 | 58.84% |
| QQQ240628C00383000 | 2023-11-15 10:35AM EDT | 383.00 | 32.20 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 0.00% |
| QQQ240628C00383780 | 2024-06-06 11:40AM EDT | 383.78 | 80.71 | 95.62 | 95.96 | 0.00 | - | 5 | 65 | 58.25% |
| QQQ240628C00384000 | 2023-12-22 1:54PM EDT | 384.00 | 44.77 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| QQQ240628C00384780 | 2024-06-14 2:42PM EDT | 384.78 | 93.59 | 94.62 | 94.96 | +23.06 | +32.70% | 6 | 82 | 57.67% |
| QQQ240628C00385000 | 2024-06-12 11:13AM EDT | 385.00 | 90.40 | 94.40 | 94.74 | 0.00 | - | 1 | 3 | 57.52% |
| QQQ240628C00385780 | 2024-06-05 1:45PM EDT | 385.78 | 77.36 | 93.62 | 93.96 | 0.00 | - | 2 | 96 | 57.08% |
| QQQ240628C00386000 | 2023-12-20 12:36PM EDT | 386.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 0.00% |
| QQQ240628C00386780 | 2024-06-12 10:54AM EDT | 386.78 | 88.21 | 92.62 | 92.97 | 0.00 | - | 1 | 19 | 56.59% |
| QQQ240628C00387000 | 2023-12-19 2:45PM EDT | 387.00 | 42.21 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| QQQ240628C00387780 | 2024-06-05 1:45PM EDT | 387.78 | 75.36 | 91.63 | 91.96 | 0.00 | - | 2 | 73 | 56.01% |
| QQQ240628C00388000 | 2023-12-22 1:51PM EDT | 388.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | 1 | 76 | 0.00% |
| QQQ240628C00388780 | 2024-05-17 11:22AM EDT | 388.78 | 65.80 | 90.63 | 90.97 | 0.00 | - | 4 | 87 | 55.52% |
| QQQ240628C00389000 | 2023-12-20 11:14AM EDT | 389.00 | 41.52 | 0.00 | 0.00 | 0.00 | - | 4 | 80 | 0.00% |
| QQQ240628C00389780 | 2024-06-14 11:23AM EDT | 389.78 | 88.31 | 89.63 | 89.97 | +12.31 | +16.20% | 2 | 371 | 54.93% |
| QQQ240628C00390000 | 2024-06-14 1:31PM EDT | 390.00 | 89.07 | 89.40 | 89.75 | +1.62 | +1.85% | 4 | 69 | 54.69% |
| QQQ240628C00390780 | 2024-05-17 11:22AM EDT | 390.78 | 63.84 | 88.62 | 88.97 | 0.00 | - | 2 | 46 | 54.25% |
| QQQ240628C00391000 | 2023-12-11 11:23AM EDT | 391.00 | 28.63 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| QQQ240628C00391780 | 2024-05-28 10:18AM EDT | 391.78 | 68.62 | 87.63 | 87.97 | 0.00 | - | 1 | 55 | 53.76% |
| QQQ240628C00392000 | 2023-12-26 11:55AM EDT | 392.00 | 39.43 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 0.00% |
| QQQ240628C00392780 | 2024-06-05 2:37PM EDT | 392.78 | 70.83 | 86.64 | 86.98 | 0.00 | - | 2 | 172 | 53.42% |
| QQQ240628C00393000 | 2023-11-22 1:52PM EDT | 393.00 | 27.02 | 37.26 | 37.70 | 0.00 | - | 1 | 163 | 0.00% |
| QQQ240628C00393780 | 2024-06-05 2:37PM EDT | 393.78 | 69.84 | 85.64 | 85.98 | 0.00 | - | 2 | 36 | 52.83% |
| QQQ240628C00394000 | 2023-12-22 2:19PM EDT | 394.00 | 37.81 | 0.00 | 0.00 | 0.00 | - | 4 | 33 | 0.00% |
| QQQ240628C00394780 | 2024-06-11 9:30AM EDT | 394.78 | 69.67 | 84.63 | 84.98 | 0.00 | - | 14 | 223 | 52.15% |
| QQQ240628C00395000 | 2024-06-14 10:17AM EDT | 395.00 | 82.83 | 84.40 | 84.76 | +18.60 | +28.96% | 1 | 11 | 51.90% |
| QQQ240628C00395780 | 2024-06-14 11:21AM EDT | 395.78 | 82.34 | 83.64 | 83.98 | +14.50 | +21.37% | 26 | 284 | 51.66% |
| QQQ240628C00396000 | 2023-12-26 12:27PM EDT | 396.00 | 36.38 | 0.00 | 0.00 | 0.00 | - | 5 | 248 | 0.00% |
| QQQ240628C00396780 | 2024-05-23 9:51AM EDT | 396.78 | 63.69 | 82.64 | 82.99 | 0.00 | - | 6 | 94 | 51.17% |
| QQQ240628C00397000 | 2023-12-21 12:51PM EDT | 397.00 | 33.73 | 0.00 | 0.00 | 0.00 | - | 4 | 66 | 0.00% |
| QQQ240628C00397780 | 2024-06-07 2:09PM EDT | 397.78 | 66.19 | 81.64 | 81.99 | 0.00 | - | 1 | 96 | 50.59% |
| QQQ240628C00398000 | 2023-12-22 4:48PM EDT | 398.00 | 34.15 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| QQQ240628C00398780 | 2024-06-14 11:21AM EDT | 398.78 | 79.31 | 80.66 | 80.99 | +17.75 | +28.83% | 26 | 45 | 50.20% |
| QQQ240628C00399000 | 2023-12-22 4:07PM EDT | 399.00 | 33.68 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| QQQ240628C00399780 | 2024-06-14 3:07PM EDT | 399.78 | 79.35 | 79.64 | 79.99 | +6.07 | +8.28% | 3 | 503 | 52.54% |
| QQQ240628C00400000 | 2024-06-14 3:11PM EDT | 400.00 | 79.29 | 79.42 | 79.77 | +1.89 | +2.44% | 22 | 247 | 52.42% |
| QQQ240628C00400780 | 2024-06-13 1:54PM EDT | 400.78 | 76.21 | 78.67 | 78.99 | 0.00 | - | 16 | 279 | 51.95% |
| QQQ240628C00401000 | 2023-12-19 11:26AM EDT | 401.00 | 32.21 | 0.00 | 0.00 | 0.00 | - | 4 | 262 | 0.00% |
| QQQ240628C00401780 | 2024-06-12 11:42AM EDT | 401.78 | 73.92 | 77.67 | 78.00 | 0.00 | - | 1 | 216 | 51.49% |
| QQQ240628C00402000 | 2023-12-15 10:31AM EDT | 402.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.00% |
| QQQ240628C00402780 | 2024-06-11 2:07PM EDT | 402.78 | 64.15 | 76.67 | 77.00 | 0.00 | - | 1 | 125 | 50.88% |
| QQQ240628C00403000 | 2023-12-18 10:32AM EDT | 403.00 | 28.53 | 0.00 | 0.00 | 0.00 | - | 2 | 95 | 0.00% |
| QQQ240628C00403780 | 2024-06-11 11:25AM EDT | 403.78 | 61.98 | 75.65 | 76.00 | 0.00 | - | 1 | 115 | 50.29% |
| QQQ240628C00404000 | 2023-12-21 4:48PM EDT | 404.00 | 29.86 | 0.00 | 0.00 | 0.00 | - | 1 | 94 | 0.00% |
| QQQ240628C00404780 | 2024-06-14 2:10PM EDT | 404.78 | 73.75 | 74.68 | 75.01 | +9.93 | +15.56% | 1 | 113 | 49.83% |
| QQQ240628C00405000 | 2024-06-14 2:13PM EDT | 405.00 | 73.72 | 74.44 | 74.79 | +1.70 | +2.36% | 20 | 86 | 49.68% |
| QQQ240628C00405780 | 2024-06-13 11:01AM EDT | 405.78 | 72.17 | 73.68 | 74.01 | +1.27 | +1.79% | 24 | 600 | 49.22% |
| QQQ240628C00406000 | 2023-12-26 4:24PM EDT | 406.00 | 30.56 | 0.00 | 0.00 | 0.00 | - | 2 | 610 | 0.00% |
| QQQ240628C00406780 | 2024-06-10 9:46AM EDT | 406.78 | 56.24 | 72.68 | 73.01 | 0.00 | - | 1 | 291 | 48.61% |
| QQQ240628C00407000 | 2023-12-26 4:00PM EDT | 407.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 8 | 115 | 0.00% |
| QQQ240628C00409780 | 2024-06-14 9:34AM EDT | 409.78 | 68.10 | 69.68 | 70.02 | +2.17 | +3.29% | 129 | 680 | 46.92% |
| QQQ240628C00410000 | 2024-06-14 3:36PM EDT | 410.00 | 69.33 | 69.46 | 69.80 | +1.65 | +2.44% | 34 | 224 | 46.80% |
| QQQ240628C00414780 | 2024-06-07 1:30PM EDT | 414.78 | 51.48 | 64.69 | 65.04 | 0.00 | - | 1 | 1,106 | 44.17% |
| QQQ240628C00415000 | 2024-06-13 4:05PM EDT | 415.00 | 63.76 | 64.47 | 64.82 | 0.00 | - | 6 | 66 | 44.04% |
| QQQ240628C00419780 | 2024-06-13 9:44AM EDT | 419.78 | 58.72 | 59.73 | 60.06 | 0.00 | - | 1 | 711 | 41.38% |
| QQQ240628C00420000 | 2024-06-14 4:10PM EDT | 420.00 | 59.60 | 59.51 | 59.84 | +1.70 | +2.94% | 8 | 949 | 41.26% |
| QQQ240628C00421000 | 2024-06-10 2:11PM EDT | 421.00 | 44.14 | 58.51 | 58.84 | 0.00 | - | 5 | 60 | 40.65% |
| QQQ240628C00422000 | 2024-06-07 10:28AM EDT | 422.00 | 42.22 | 57.50 | 57.84 | 0.00 | - | 1 | 4 | 40.04% |
| QQQ240628C00423000 | 2024-06-10 11:49AM EDT | 423.00 | 42.50 | 56.52 | 56.85 | 0.00 | - | 2 | 7 | 39.55% |
| QQQ240628C00424000 | 2024-06-10 10:01AM EDT | 424.00 | 39.19 | 55.51 | 55.85 | 0.00 | - | 1 | 27 | 38.94% |
| QQQ240628C00424780 | 2024-06-14 1:02PM EDT | 424.78 | 53.70 | 54.75 | 55.08 | +1.34 | +2.56% | 6 | 2,538 | 38.57% |
| QQQ240628C00425000 | 2024-06-14 4:13PM EDT | 425.00 | 54.71 | 54.52 | 54.86 | +0.89 | +1.65% | 5 | 142 | 38.45% |
| QQQ240628C00426000 | 2024-06-14 10:31AM EDT | 426.00 | 52.12 | 53.52 | 53.86 | +10.17 | +24.24% | 1 | 12 | 37.83% |
| QQQ240628C00427000 | 2024-06-03 10:52AM EDT | 427.00 | 27.50 | 52.53 | 52.87 | 0.00 | - | 5 | 24 | 37.33% |
| QQQ240628C00428000 | 2024-06-12 12:27PM EDT | 428.00 | 47.15 | 51.53 | 51.87 | 0.00 | - | 2 | 70 | 36.72% |
| QQQ240628C00429000 | 2024-06-12 9:30AM EDT | 429.00 | 48.31 | 50.52 | 50.88 | +4.48 | +10.22% | 1 | 27 | 36.21% |
| QQQ240628C00429780 | 2024-06-11 1:37PM EDT | 429.78 | 36.88 | 49.76 | 50.10 | 0.00 | - | 3 | 993 | 35.74% |
| QQQ240628C00430000 | 2024-06-14 1:15PM EDT | 430.00 | 49.00 | 49.54 | 49.89 | +1.47 | +3.09% | 6 | 3,042 | 35.71% |
| QQQ240628C00431000 | 2024-06-13 3:58PM EDT | 431.00 | 48.22 | 48.55 | 48.89 | +1.13 | +2.40% | 1 | 32 | 35.08% |
| QQQ240628C00432000 | 2024-06-13 3:35PM EDT | 432.00 | 45.54 | 47.56 | 47.90 | 0.00 | - | 1 | 5 | 34.57% |
| QQQ240628C00433000 | 2024-06-10 2:09PM EDT | 433.00 | 32.22 | 46.56 | 46.90 | 0.00 | - | 15 | 25 | 33.96% |
| QQQ240628C00434000 | 2024-06-05 12:08PM EDT | 434.00 | 29.20 | 45.57 | 45.91 | 0.00 | - | 10 | 27 | 33.45% |
| QQQ240628C00434780 | 2024-06-12 1:59PM EDT | 434.78 | 42.39 | 44.79 | 45.14 | +1.55 | +3.80% | 1 | 420 | 33.06% |
| QQQ240628C00435000 | 2024-06-13 1:51PM EDT | 435.00 | 42.16 | 44.58 | 44.92 | +0.10 | +0.24% | 1 | 329 | 32.92% |
| QQQ240628C00436000 | 2024-06-13 1:11PM EDT | 436.00 | 40.82 | 43.58 | 43.93 | 0.00 | - | 1 | 224 | 32.40% |
| QQQ240628C00437000 | 2024-06-14 1:38PM EDT | 437.00 | 42.41 | 42.59 | 42.93 | +14.56 | +52.28% | 2 | 338 | 31.78% |
| QQQ240628C00438000 | 2024-06-11 10:40AM EDT | 438.00 | 27.74 | 41.60 | 41.94 | 0.00 | - | 2 | 62 | 31.25% |
| QQQ240628C00439000 | 2024-06-12 10:36AM EDT | 439.00 | 37.15 | 40.61 | 40.95 | 0.00 | - | 40 | 39 | 30.71% |
| QQQ240628C00439780 | 2024-06-13 12:12PM EDT | 439.78 | 36.99 | 39.84 | 40.18 | 0.00 | - | 1 | 742 | 30.31% |
| QQQ240628C00440000 | 2024-06-14 12:15PM EDT | 440.00 | 38.62 | 39.62 | 39.96 | +0.94 | +2.49% | 409 | 4,469 | 30.18% |
| QQQ240628C00441000 | 2024-06-12 10:31AM EDT | 441.00 | 35.18 | 38.63 | 38.97 | 0.00 | - | 42 | 255 | 29.63% |
| QQQ240628C00442000 | 2024-06-13 3:01PM EDT | 442.00 | 35.60 | 37.64 | 37.98 | 0.00 | - | 1 | 67 | 29.08% |
| QQQ240628C00443000 | 2024-06-14 1:38PM EDT | 443.00 | 35.99 | 36.65 | 36.99 | +2.18 | +6.45% | 9 | 528 | 28.53% |
| QQQ240628C00444000 | 2024-06-13 1:02PM EDT | 444.00 | 33.00 | 35.66 | 36.00 | +0.07 | +0.21% | 15 | 286 | 27.98% |
| QQQ240628C00444780 | 2024-06-14 3:35PM EDT | 444.78 | 34.64 | 34.90 | 35.23 | +2.47 | +7.68% | 11 | 1,064 | 27.56% |
| QQQ240628C00445000 | 2024-06-14 3:22PM EDT | 445.00 | 34.85 | 34.68 | 35.02 | +2.19 | +6.71% | 15 | 895 | 27.49% |
| QQQ240628C00446000 | 2024-06-12 12:29PM EDT | 446.00 | 29.47 | 33.70 | 34.03 | 0.00 | - | 43 | 731 | 26.93% |
| QQQ240628C00447000 | 2024-06-14 1:42PM EDT | 447.00 | 32.66 | 32.71 | 33.05 | +1.86 | +6.04% | 8 | 1,124 | 26.44% |
| QQQ240628C00448000 | 2024-06-14 1:42PM EDT | 448.00 | 31.20 | 31.73 | 32.06 | +1.40 | +4.70% | 5 | 703 | 25.87% |
| QQQ240628C00449000 | 2024-06-14 1:53PM EDT | 449.00 | 30.36 | 30.75 | 31.08 | +3.60 | +13.45% | 12 | 299 | 25.35% |
| QQQ240628C00449780 | 2024-06-14 3:35PM EDT | 449.78 | 29.71 | 29.99 | 30.32 | +1.62 | +5.77% | 30 | 2,254 | 24.99% |
| QQQ240628C00450000 | 2024-06-14 3:11PM EDT | 450.00 | 29.55 | 29.77 | 30.10 | +1.50 | +5.35% | 41 | 4,471 | 24.84% |
| QQQ240628C00451000 | 2024-06-14 4:00PM EDT | 451.00 | 28.82 | 28.79 | 29.12 | +3.09 | +12.01% | 18 | 2,320 | 24.32% |
| QQQ240628C00452000 | 2024-06-14 4:01PM EDT | 452.00 | 27.91 | 27.82 | 28.15 | +1.98 | +7.64% | 75 | 1,440 | 23.85% |
| QQQ240628C00453000 | 2024-06-14 3:27PM EDT | 453.00 | 26.57 | 26.85 | 27.18 | +1.69 | +6.79% | 3 | 2,037 | 23.38% |
| QQQ240628C00454000 | 2024-06-14 3:09PM EDT | 454.00 | 25.63 | 25.88 | 26.21 | +1.47 | +6.08% | 8 | 1,449 | 22.89% |
| QQQ240628C00454780 | 2024-06-14 12:22PM EDT | 454.78 | 23.85 | 25.13 | 25.45 | +1.32 | +5.86% | 23 | 1,593 | 22.47% |
| QQQ240628C00455000 | 2024-06-14 3:33PM EDT | 455.00 | 24.52 | 24.92 | 25.24 | +1.49 | +6.47% | 73 | 5,010 | 22.39% |
| QQQ240628C00456000 | 2024-06-14 2:47PM EDT | 456.00 | 23.31 | 23.94 | 24.28 | +1.22 | +5.52% | 24 | 1,781 | 21.93% |
| QQQ240628C00457000 | 2024-06-14 4:05PM EDT | 457.00 | 23.15 | 23.00 | 23.32 | +1.89 | +8.89% | 62 | 1,784 | 21.46% |
| QQQ240628C00458000 | 2024-06-14 3:32PM EDT | 458.00 | 21.74 | 22.18 | 22.31 | +2.17 | +11.09% | 298 | 9,129 | 20.70% |
| QQQ240628C00459000 | 2024-06-14 3:27PM EDT | 459.00 | 20.86 | 21.23 | 21.36 | +1.02 | +5.14% | 8 | 1,137 | 20.26% |
| QQQ240628C00459780 | 2024-06-13 3:43PM EDT | 459.78 | 18.57 | 20.50 | 20.63 | 0.00 | - | 34 | 1,471 | 19.96% |
| QQQ240628C00460000 | 2024-06-14 4:02PM EDT | 460.00 | 20.32 | 20.26 | 20.46 | +1.32 | +6.95% | 712 | 9,198 | 20.06% |
| QQQ240628C00461000 | 2024-06-14 3:43PM EDT | 461.00 | 18.64 | 19.36 | 19.49 | +1.69 | +9.97% | 50 | 2,020 | 19.47% |
| QQQ240628C00462000 | 2024-06-14 3:38PM EDT | 462.00 | 18.01 | 18.30 | 18.60 | +1.16 | +6.88% | 27 | 1,770 | 19.25% |
| QQQ240628C00463000 | 2024-06-14 3:08PM EDT | 463.00 | 17.10 | 17.39 | 17.64 | +1.57 | +10.11% | 7 | 2,635 | 18.67% |
| QQQ240628C00464000 | 2024-06-14 3:56PM EDT | 464.00 | 16.24 | 16.49 | 16.73 | +1.32 | +8.85% | 14 | 1,772 | 18.30% |
| QQQ240628C00464780 | 2024-06-14 10:38AM EDT | 464.78 | 13.82 | 15.79 | 16.03 | +2.52 | +22.30% | 1,568 | 1,548 | 18.02% |
| QQQ240628C00465000 | 2024-06-14 3:48PM EDT | 465.00 | 15.75 | 15.59 | 15.84 | +1.95 | +14.13% | 2,320 | 9,826 | 17.97% |
| QQQ240628C00466000 | 2024-06-14 1:05PM EDT | 466.00 | 13.67 | 14.73 | 14.95 | +0.13 | +0.96% | 36 | 1,586 | 17.61% |
| QQQ240628C00467000 | 2024-06-14 3:59PM EDT | 467.00 | 13.87 | 13.86 | 14.08 | +1.17 | +9.21% | 42 | 1,666 | 17.29% |
| QQQ240628C00468000 | 2024-06-14 10:45AM EDT | 468.00 | 11.48 | 13.01 | 13.23 | +0.12 | +1.06% | 19 | 862 | 16.99% |
| QQQ240628C00469000 | 2024-06-14 2:36PM EDT | 469.00 | 12.07 | 12.18 | 12.39 | +1.44 | +13.55% | 87 | 1,065 | 16.69% |
| QQQ240628C00469780 | 2024-06-14 1:22PM EDT | 469.78 | 11.17 | 11.55 | 11.75 | +1.13 | +11.25% | 2 | 1,502 | 16.47% |
| QQQ240628C00470000 | 2024-06-14 3:48PM EDT | 470.00 | 11.34 | 11.46 | 11.56 | +1.17 | +11.50% | 393 | 15,993 | 16.38% |
| QQQ240628C00471000 | 2024-06-14 3:18PM EDT | 471.00 | 10.39 | 10.66 | 10.76 | +1.60 | +18.20% | 87 | 1,797 | 16.11% |
| QQQ240628C00472000 | 2024-06-14 3:51PM EDT | 472.00 | 9.30 | 9.89 | 9.98 | +0.97 | +11.64% | 1,070 | 2,396 | 15.85% |
| QQQ240628C00473000 | 2024-06-14 2:43PM EDT | 473.00 | 8.30 | 9.13 | 9.22 | +0.25 | +3.11% | 25 | 968 | 15.59% |
| QQQ240628C00474000 | 2024-06-14 3:49PM EDT | 474.00 | 7.84 | 8.42 | 8.50 | +0.85 | +12.16% | 70 | 2,148 | 15.38% |
| QQQ240628C00474780 | 2024-06-14 2:48PM EDT | 474.78 | 7.31 | 7.87 | 7.95 | +0.73 | +11.09% | 34 | 849 | 15.21% |
| QQQ240628C00475000 | 2024-06-14 4:09PM EDT | 475.00 | 7.73 | 7.72 | 7.80 | +1.43 | +22.70% | 1,315 | 14,403 | 15.17% |
| QQQ240628C00476000 | 2024-06-14 4:04PM EDT | 476.00 | 7.04 | 7.05 | 7.13 | +1.32 | +23.08% | 320 | 4,103 | 14.97% |
| QQQ240628C00477000 | 2024-06-14 4:03PM EDT | 477.00 | 6.40 | 6.41 | 6.49 | +1.00 | +18.52% | 822 | 3,579 | 14.79% |
| QQQ240628C00478000 | 2024-06-14 4:10PM EDT | 478.00 | 5.83 | 5.81 | 5.89 | +1.25 | +27.29% | 2,101 | 1,438 | 14.63% |
| QQQ240628C00479000 | 2024-06-14 4:14PM EDT | 479.00 | 5.27 | 5.26 | 5.29 | +1.01 | +23.71% | 2,070 | 3,264 | 14.40% |
| QQQ240628C00479780 | 2024-06-14 4:11PM EDT | 479.78 | 4.86 | 4.84 | 4.86 | +1.12 | +29.95% | 307 | 870 | 14.26% |
| QQQ240628C00480000 | 2024-06-14 4:14PM EDT | 480.00 | 4.73 | 4.72 | 4.75 | +0.92 | +24.15% | 22,704 | 36,224 | 14.25% |
| QQQ240628C00481000 | 2024-06-14 3:58PM EDT | 481.00 | 3.98 | 4.21 | 4.24 | +0.54 | +15.70% | 835 | 1,578 | 14.09% |
| QQQ240628C00482000 | 2024-06-14 4:09PM EDT | 482.00 | 3.73 | 3.74 | 3.77 | +0.69 | +22.70% | 993 | 1,839 | 13.96% |
| QQQ240628C00483000 | 2024-06-14 4:09PM EDT | 483.00 | 3.31 | 3.30 | 3.33 | +0.67 | +25.38% | 1,741 | 1,364 | 13.82% |
| QQQ240628C00484000 | 2024-06-14 4:14PM EDT | 484.00 | 2.92 | 2.90 | 2.93 | +0.62 | +26.96% | 445 | 855 | 13.70% |
| QQQ240628C00484780 | 2024-06-14 3:24PM EDT | 484.78 | 2.49 | 2.61 | 2.64 | +0.46 | +22.66% | 284 | 457 | 13.61% |
| QQQ240628C00485000 | 2024-06-14 4:14PM EDT | 485.00 | 2.55 | 2.53 | 2.56 | +0.48 | +23.19% | 2,205 | 12,276 | 13.58% |
| QQQ240628C00486000 | 2024-06-14 4:02PM EDT | 486.00 | 2.20 | 2.20 | 2.23 | +0.37 | +20.22% | 61 | 920 | 13.49% |
| QQQ240628C00487000 | 2024-06-14 3:51PM EDT | 487.00 | 1.69 | 1.90 | 1.93 | +0.13 | +8.33% | 2,134 | 3,182 | 13.39% |
| QQQ240628C00488000 | 2024-06-14 4:11PM EDT | 488.00 | 1.64 | 1.64 | 1.67 | +0.34 | +26.15% | 675 | 1,196 | 13.34% |
| QQQ240628C00489000 | 2024-06-14 4:14PM EDT | 489.00 | 1.44 | 1.41 | 1.44 | +0.30 | +26.32% | 240 | 2,710 | 13.29% |
| QQQ240628C00489780 | 2024-06-14 3:06PM EDT | 489.78 | 1.21 | 1.25 | 1.28 | +0.24 | +24.74% | 369 | 853 | 13.27% |
| QQQ240628C00490000 | 2024-06-14 4:07PM EDT | 490.00 | 1.20 | 1.21 | 1.23 | +0.23 | +23.71% | 989 | 24,529 | 13.23% |
| QQQ240628C00494780 | 2024-06-14 4:09PM EDT | 494.78 | 0.57 | 0.57 | 0.59 | +0.07 | +14.00% | 38 | 416 | 13.32% |
| QQQ240628C00495000 | 2024-06-14 4:14PM EDT | 495.00 | 0.57 | 0.55 | 0.57 | +0.11 | +23.91% | 2,675 | 10,425 | 13.33% |
| QQQ240628C00499780 | 2024-06-14 11:55AM EDT | 499.78 | 0.25 | 0.26 | 0.28 | +0.01 | +4.17% | 61 | 817 | 13.75% |
| QQQ240628C00500000 | 2024-06-14 4:14PM EDT | 500.00 | 0.26 | 0.26 | 0.27 | +0.02 | +8.33% | 2,199 | 3,364 | 13.75% |
| QQQ240628C00504780 | 2024-06-14 3:40PM EDT | 504.78 | 0.14 | 0.14 | 0.15 | -0.01 | -6.67% | 18 | 784 | 14.53% |
| QQQ240628C00505000 | 2024-06-14 3:59PM EDT | 505.00 | 0.14 | 0.13 | 0.15 | 0.00 | - | 162 | 316 | 14.62% |
| QQQ240628C00509780 | 2024-06-14 9:52AM EDT | 509.78 | 0.10 | 0.08 | 0.09 | 0.00 | - | 1 | 411 | 15.53% |
| QQQ240628C00510000 | 2024-06-14 1:25PM EDT | 510.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 32 | 1,140 | 15.63% |
| QQQ240628C00514780 | 2024-06-14 2:32PM EDT | 514.78 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 84 | 577 | 16.99% |
| QQQ240628C00515000 | 2024-06-14 12:45PM EDT | 515.00 | 0.07 | 0.06 | 0.07 | 0.00 | - | 43 | 319 | 17.09% |
| QQQ240628C00519780 | 2024-06-13 10:03AM EDT | 519.78 | 0.07 | 0.05 | 0.06 | 0.00 | - | 75 | 621 | 18.56% |
| QQQ240628C00520000 | 2024-06-14 1:42PM EDT | 520.00 | 0.06 | 0.04 | 0.05 | 0.00 | - | 32 | 993 | 18.21% |
| QQQ240628C00525000 | 2024-06-14 9:46AM EDT | 525.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 8 | 993 | 20.02% |
| QQQ240628C00530000 | 2024-06-14 9:58AM EDT | 530.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 46 | 912 | 21.29% |
| QQQ240628C00535000 | 2024-06-12 2:17PM EDT | 535.00 | 0.01 | 0.02 | 0.05 | 0.00 | - | 3 | 183 | 23.63% |
| QQQ240628C00540000 | 2024-05-23 12:12PM EDT | 540.00 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3 | 835 | 24.02% |
| QQQ240628C00545000 | 2024-06-13 9:51AM EDT | 545.00 | 0.03 | 0.00 | 0.07 | 0.00 | - | 3 | 146 | 28.22% |
| QQQ240628C00550000 | 2024-06-14 3:26PM EDT | 550.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 1,823 | 26.17% |
| QQQ240628C00555000 | 2024-06-06 1:20PM EDT | 555.00 | 0.02 | 0.00 | 0.07 | 0.00 | - | 10 | 134 | 31.64% |
| QQQ240628C00560000 | 2024-03-08 11:57AM EDT | 560.00 | 0.34 | 0.02 | 0.08 | 0.00 | - | 1 | 41 | 33.89% |
| QQQ240628C00565000 | 2024-04-24 11:38AM EDT | 565.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 23 | 32.03% |
| QQQ240628C00570000 | 2024-04-08 9:43AM EDT | 570.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 32 | 33.40% |
| QQQ240628C00575000 | 2024-06-11 12:00PM EDT | 575.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 31 | 38.28% |
| QQQ240628C00580000 | 2024-03-04 4:25PM EDT | 580.00 | 0.14 | 0.01 | 0.06 | 0.00 | - | 5 | 54 | 39.16% |
| QQQ240628C00585000 | 2024-04-24 11:40AM EDT | 585.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 66 | 37.89% |
| QQQ240628C00590000 | 2024-06-11 11:41AM EDT | 590.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 6 | 147 | 42.97% |
| QQQ240628C00595000 | 2024-03-28 9:33AM EDT | 595.00 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 40 | 40.82% |
| QQQ240628C00600000 | 2024-03-22 2:53PM EDT | 600.00 | 0.03 | 0.00 | 0.14 | 0.00 | - | 1 | 83 | 49.81% |
| QQQ240628C00605000 | 2024-05-01 3:06PM EDT | 605.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 239 | 41.99% |
| QQQ240628C00615000 | 2024-03-25 3:26PM EDT | 615.00 | 0.01 | 0.00 | 0.15 | 0.00 | - | 2 | 92 | 50.78% |
| QQQ240628C00620000 | 2024-05-23 9:51AM EDT | 620.00 | 0.01 | 0.00 | 0.07 | 0.00 | - | 4 | 126 | 51.76% |
Opções de vendapara28 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240628P00249780 | 2024-06-12 9:56AM EDT | 249.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 944 | 100.00% |
| QQQ240628P00250000 | 2023-12-20 4:34PM EDT | 250.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 32 | 321 | 50.00% |
| QQQ240628P00254780 | 2024-05-22 9:42AM EDT | 254.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 28 | 291 | 96.88% |
| QQQ240628P00255000 | 2023-12-19 11:12AM EDT | 255.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 50.00% |
| QQQ240628P00259780 | 2024-05-29 12:15PM EDT | 259.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 622 | 93.75% |
| QQQ240628P00260000 | 2023-12-20 3:58PM EDT | 260.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 1 | 584 | 50.00% |
| QQQ240628P00264780 | 2024-06-11 2:25PM EDT | 264.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,198 | 90.63% |
| QQQ240628P00265000 | 2023-12-26 12:36PM EDT | 265.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 452 | 50.00% |
| QQQ240628P00269780 | 2024-05-21 9:42AM EDT | 269.78 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 662 | 89.06% |
| QQQ240628P00270000 | 2023-12-26 1:31PM EDT | 270.00 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 626 | 50.00% |
| QQQ240628P00274780 | 2024-06-14 11:10AM EDT | 274.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 354 | 87.50% |
| QQQ240628P00275000 | 2023-12-19 10:46AM EDT | 275.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 50.00% |
| QQQ240628P00279780 | 2024-05-31 1:22PM EDT | 279.78 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 455 | 84.38% |
| QQQ240628P00280000 | 2023-12-20 3:48PM EDT | 280.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 50.00% |
| QQQ240628P00284780 | 2024-05-06 10:40AM EDT | 284.78 | 0.06 | 0.00 | 0.03 | 0.00 | - | 10 | 701 | 88.28% |
| QQQ240628P00285000 | 2023-12-26 10:50AM EDT | 285.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 50.00% |
| QQQ240628P00289780 | 2024-06-14 2:27PM EDT | 289.78 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 248 | 78.13% |
| QQQ240628P00290000 | 2023-12-26 10:33AM EDT | 290.00 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 50.00% |
| QQQ240628P00294780 | 2024-06-14 4:06PM EDT | 294.78 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 3,389 | 79.69% |
| QQQ240628P00295000 | 2023-12-26 4:58PM EDT | 295.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 2 | 3,034 | 50.00% |
| QQQ240628P00299780 | 2024-06-13 9:30AM EDT | 299.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 24 | 706 | 77.34% |
| QQQ240628P00300000 | 2023-12-26 4:50PM EDT | 300.00 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 611 | 50.00% |
| QQQ240628P00304780 | 2024-06-11 11:30AM EDT | 304.78 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 664 | 77.34% |
| QQQ240628P00305000 | 2023-12-26 1:11PM EDT | 305.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 50.00% |
| QQQ240628P00309780 | 2024-06-10 11:24AM EDT | 309.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 773 | 75.00% |
| QQQ240628P00310000 | 2023-12-20 4:48PM EDT | 310.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 21 | 422 | 50.00% |
| QQQ240628P00314780 | 2024-05-24 4:10PM EDT | 314.78 | 0.05 | 0.01 | 0.02 | 0.00 | - | 4 | 688 | 71.88% |
| QQQ240628P00315000 | 2023-12-26 10:50AM EDT | 315.00 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 50.00% |
| QQQ240628P00319780 | 2024-06-14 1:08PM EDT | 319.78 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 40 | 570 | 71.09% |
| QQQ240628P00320000 | 2023-12-26 4:56PM EDT | 320.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 36 | 486 | 50.00% |
| QQQ240628P00324780 | 2024-06-14 3:44PM EDT | 324.78 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 26 | 752 | 70.31% |
| QQQ240628P00325000 | 2023-12-26 11:29AM EDT | 325.00 | 2.97 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 50.00% |
| QQQ240628P00329780 | 2024-06-14 4:05PM EDT | 329.78 | 0.02 | 0.02 | 0.03 | 0.00 | - | 103 | 276 | 67.58% |
| QQQ240628P00330000 | 2023-12-26 2:27PM EDT | 330.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 50.00% |
| QQQ240628P00332780 | 2024-06-14 3:44PM EDT | 332.78 | 0.03 | 0.02 | 0.05 | -0.01 | -25.00% | 34 | 168 | 68.36% |
| QQQ240628P00333000 | 2023-12-05 12:20PM EDT | 333.00 | 6.05 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 50.00% |
| QQQ240628P00333780 | 2024-06-07 10:16AM EDT | 333.78 | 0.04 | 0.02 | 0.04 | 0.00 | - | 150 | 433 | 66.80% |
| QQQ240628P00334000 | 2023-12-15 11:54AM EDT | 334.00 | 3.64 | 0.00 | 0.00 | 0.00 | - | 3 | 153 | 50.00% |
| QQQ240628P00334780 | 2024-06-05 10:06AM EDT | 334.78 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 450 | 66.41% |
| QQQ240628P00335000 | 2023-12-22 11:30AM EDT | 335.00 | 3.82 | 0.00 | 0.00 | 0.00 | - | 10 | 249 | 50.00% |
| QQQ240628P00335780 | 2024-06-11 1:35PM EDT | 335.78 | 0.03 | 0.03 | 0.04 | 0.00 | - | 3 | 455 | 66.80% |
| QQQ240628P00336000 | 2023-11-22 3:01PM EDT | 336.00 | 5.89 | 3.81 | 3.93 | 0.00 | - | 1 | 54 | 135.77% |
| QQQ240628P00336780 | 2024-06-13 11:33AM EDT | 336.78 | 0.02 | 0.03 | 0.04 | 0.00 | - | 100 | 326 | 66.02% |
| QQQ240628P00337000 | 2023-12-21 2:40PM EDT | 337.00 | 4.38 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 50.00% |
| QQQ240628P00337780 | 2024-06-10 12:28PM EDT | 337.78 | 0.03 | 0.03 | 0.04 | 0.00 | - | 69 | 220 | 65.63% |
| QQQ240628P00338000 | 2023-12-12 4:09PM EDT | 338.00 | 4.51 | 0.00 | 0.00 | 0.00 | - | 80 | 143 | 50.00% |
| QQQ240628P00338780 | 2024-06-14 3:44PM EDT | 338.78 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 8 | 315 | 65.23% |
| QQQ240628P00339000 | 2023-12-19 1:06PM EDT | 339.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 6 | 134 | 25.00% |
| QQQ240628P00339780 | 2024-06-14 3:31PM EDT | 339.78 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 13 | 440 | 64.45% |
| QQQ240628P00340000 | 2023-12-26 2:27PM EDT | 340.00 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 391 | 25.00% |
| QQQ240628P00340780 | 2024-06-14 3:30PM EDT | 340.78 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 72 | 409 | 64.06% |
| QQQ240628P00341000 | 2023-12-15 4:59PM EDT | 341.00 | 4.41 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| QQQ240628P00341780 | 2024-06-10 10:10AM EDT | 341.78 | 0.04 | 0.03 | 0.04 | 0.00 | - | 476 | 1,045 | 63.67% |
| QQQ240628P00342000 | 2023-12-26 10:30AM EDT | 342.00 | 4.21 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 25.00% |
| QQQ240628P00342780 | 2024-06-10 12:00PM EDT | 342.78 | 0.04 | 0.03 | 0.04 | 0.00 | - | 38 | 219 | 63.09% |
| QQQ240628P00343000 | 2023-12-21 4:26PM EDT | 343.00 | 4.72 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
| QQQ240628P00343780 | 2024-06-10 12:01PM EDT | 343.78 | 0.04 | 0.03 | 0.05 | 0.00 | - | 362 | 449 | 63.28% |
| QQQ240628P00344000 | 2023-12-21 4:26PM EDT | 344.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| QQQ240628P00344780 | 2024-06-14 1:56PM EDT | 344.78 | 0.03 | 0.03 | 0.05 | -0.01 | -25.00% | 1 | 256 | 62.89% |
| QQQ240628P00345000 | 2023-12-20 12:55PM EDT | 345.00 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 25.00% |
| QQQ240628P00345780 | 2024-06-14 4:05PM EDT | 345.78 | 0.04 | 0.03 | 0.05 | -0.10 | -71.43% | 4 | 243 | 62.50% |
| QQQ240628P00346000 | 2023-12-15 2:47PM EDT | 346.00 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| QQQ240628P00346780 | 2024-06-13 9:44AM EDT | 346.78 | 0.04 | 0.01 | 0.06 | +0.02 | +100.00% | 42 | 50 | 60.94% |
| QQQ240628P00347000 | 2023-12-20 12:02PM EDT | 347.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 25.00% |
| QQQ240628P00347780 | 2024-06-14 3:30PM EDT | 347.78 | 0.04 | 0.01 | 0.06 | -0.03 | -42.86% | 240 | 67 | 60.55% |
| QQQ240628P00348000 | 2023-12-05 2:56PM EDT | 348.00 | 8.14 | 0.00 | 0.00 | 0.00 | - | 24 | 29 | 25.00% |
| QQQ240628P00348780 | 2024-06-10 12:27PM EDT | 348.78 | 0.04 | 0.01 | 0.06 | 0.00 | - | 96 | 115 | 60.16% |
| QQQ240628P00349000 | 2023-12-21 1:12PM EDT | 349.00 | 5.69 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 25.00% |
| QQQ240628P00349780 | 2024-06-14 12:15PM EDT | 349.78 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 10 | 5,222 | 60.94% |
| QQQ240628P00350000 | 2024-06-14 3:31PM EDT | 350.00 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 29 | 7,210 | 60.94% |
| QQQ240628P00350780 | 2024-06-14 3:30PM EDT | 350.78 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 168 | 704 | 60.55% |
| QQQ240628P00351000 | 2023-12-15 12:06PM EDT | 351.00 | 5.26 | 0.00 | 0.00 | 0.00 | - | 6 | 44 | 25.00% |
| QQQ240628P00351780 | 2024-06-05 3:32PM EDT | 351.78 | 0.09 | 0.04 | 0.05 | 0.00 | - | 2,367 | 2,375 | 60.16% |
| QQQ240628P00352000 | 2023-11-10 2:43PM EDT | 352.00 | 11.61 | 7.35 | 7.49 | 0.00 | - | 1 | 5 | 145.98% |
| QQQ240628P00352780 | 2024-06-05 3:28PM EDT | 352.78 | 0.09 | 0.04 | 0.06 | 0.00 | - | 882 | 912 | 60.16% |
| QQQ240628P00353000 | 2023-12-20 4:19PM EDT | 353.00 | 6.03 | 0.00 | 0.00 | 0.00 | - | 4 | 53 | 25.00% |
| QQQ240628P00353780 | 2024-06-05 3:24PM EDT | 353.78 | 0.09 | 0.04 | 0.06 | 0.00 | - | 1,253 | 1,282 | 59.77% |
| QQQ240628P00354000 | 2023-12-13 11:02AM EDT | 354.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 25.00% |
| QQQ240628P00354780 | 2024-06-10 12:02PM EDT | 354.78 | 0.06 | 0.04 | 0.06 | 0.00 | - | 192 | 892 | 59.18% |
| QQQ240628P00355000 | 2023-12-26 11:32AM EDT | 355.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 2 | 721 | 25.00% |
| QQQ240628P00355780 | 2024-06-07 3:25PM EDT | 355.78 | 0.08 | 0.04 | 0.06 | 0.00 | - | 200 | 368 | 58.59% |
| QQQ240628P00356000 | 2023-11-08 11:45AM EDT | 356.00 | 14.25 | 8.03 | 8.19 | 0.00 | - | 240 | 135 | 146.08% |
| QQQ240628P00356780 | 2024-06-12 1:22PM EDT | 356.78 | 0.04 | 0.05 | 0.06 | 0.00 | - | 39 | 284 | 58.79% |
| QQQ240628P00357000 | 2023-12-12 4:18PM EDT | 357.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 25.00% |
| QQQ240628P00357780 | 2024-06-14 12:13PM EDT | 357.78 | 0.04 | 0.02 | 0.07 | -0.02 | -33.33% | 100 | 188 | 57.03% |
| QQQ240628P00358000 | 2023-12-21 4:42PM EDT | 358.00 | 6.34 | 0.00 | 0.00 | 0.00 | - | 5 | 52 | 25.00% |
| QQQ240628P00358780 | 2024-06-14 1:52PM EDT | 358.78 | 0.03 | 0.02 | 0.07 | -0.01 | -25.00% | 1 | 103 | 56.64% |
| QQQ240628P00359000 | 2023-12-15 3:22PM EDT | 359.00 | 6.47 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 25.00% |
| QQQ240628P00359780 | 2024-06-06 9:36AM EDT | 359.78 | 0.08 | 0.05 | 0.06 | 0.00 | - | 7 | 366 | 57.23% |
| QQQ240628P00360000 | 2024-06-14 10:39AM EDT | 360.00 | 0.05 | 0.05 | 0.06 | 0.00 | - | 30 | 6,130 | 57.03% |
| QQQ240628P00360780 | 2024-06-12 3:24PM EDT | 360.78 | 0.04 | 0.05 | 0.07 | 0.00 | - | 60 | 299 | 57.23% |
| QQQ240628P00361000 | 2023-12-26 11:58AM EDT | 361.00 | 6.37 | 0.00 | 0.00 | 0.00 | - | 3 | 26 | 25.00% |
| QQQ240628P00361780 | 2024-06-10 11:25AM EDT | 361.78 | 0.07 | 0.05 | 0.07 | 0.00 | - | 9 | 407 | 56.64% |
| QQQ240628P00362000 | 2023-12-12 2:29PM EDT | 362.00 | 7.91 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 25.00% |
| QQQ240628P00362780 | 2024-06-14 1:36PM EDT | 362.78 | 0.04 | 0.05 | 0.07 | 0.00 | - | 100 | 192 | 56.25% |
| QQQ240628P00363000 | 2023-12-18 4:10PM EDT | 363.00 | 6.56 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 25.00% |
| QQQ240628P00363780 | 2024-06-13 3:43PM EDT | 363.78 | 0.04 | 0.05 | 0.07 | 0.00 | - | 150 | 390 | 55.66% |
| QQQ240628P00364000 | 2023-12-26 2:23PM EDT | 364.00 | 6.66 | 0.00 | 0.00 | 0.00 | - | 3 | 50 | 25.00% |
| QQQ240628P00364780 | 2024-06-07 3:13PM EDT | 364.78 | 0.08 | 0.06 | 0.07 | 0.00 | - | 6 | 918 | 55.66% |
| QQQ240628P00365000 | 2024-06-13 1:13PM EDT | 365.00 | 0.05 | 0.02 | 0.08 | 0.00 | - | 120 | 120 | 54.10% |
| QQQ240628P00365780 | 2024-06-14 9:43AM EDT | 365.78 | 0.04 | 0.06 | 0.07 | -0.01 | -20.00% | 150 | 5,153 | 55.18% |
| QQQ240628P00366000 | 2023-12-20 4:38PM EDT | 366.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 5 | 32 | 25.00% |
| QQQ240628P00366780 | 2024-06-14 10:31AM EDT | 366.78 | 0.05 | 0.06 | 0.07 | -0.01 | -16.67% | 180 | 411 | 54.69% |
| QQQ240628P00367000 | 2023-12-21 1:20PM EDT | 367.00 | 8.28 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 25.00% |
| QQQ240628P00367780 | 2024-06-14 3:57PM EDT | 367.78 | 0.07 | 0.06 | 0.07 | +0.03 | +75.00% | 321 | 351 | 54.10% |
| QQQ240628P00368000 | 2023-12-19 12:10PM EDT | 368.00 | 7.26 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 25.00% |
| QQQ240628P00368780 | 2024-06-14 10:25AM EDT | 368.78 | 0.05 | 0.03 | 0.08 | -0.19 | -79.17% | 40 | 181 | 52.73% |
| QQQ240628P00369000 | 2023-12-07 12:10PM EDT | 369.00 | 11.75 | 0.00 | 0.00 | 0.00 | - | 10 | 171 | 25.00% |
| QQQ240628P00369780 | 2024-06-12 10:29AM EDT | 369.78 | 0.05 | 0.06 | 0.08 | 0.00 | - | 19 | 948 | 53.52% |
| QQQ240628P00370000 | 2024-06-14 11:23AM EDT | 370.00 | 0.06 | 0.06 | 0.08 | 0.00 | - | 117 | 2,246 | 53.52% |
| QQQ240628P00370780 | 2024-06-12 10:28AM EDT | 370.78 | 0.05 | 0.06 | 0.08 | 0.00 | - | 70 | 479 | 53.13% |
| QQQ240628P00371000 | 2023-12-18 4:08PM EDT | 371.00 | 7.78 | 0.00 | 0.00 | 0.00 | - | 2 | 101 | 25.00% |
| QQQ240628P00371780 | 2024-06-12 10:28AM EDT | 371.78 | 0.05 | 0.03 | 0.08 | 0.00 | - | 77 | 111 | 51.17% |
| QQQ240628P00372000 | 2023-12-18 4:08PM EDT | 372.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 4 | 14 | 25.00% |
| QQQ240628P00372780 | 2024-06-10 3:40PM EDT | 372.78 | 0.08 | 0.03 | 0.08 | 0.00 | - | 46 | 145 | 50.78% |
| QQQ240628P00373000 | 2023-12-21 10:30AM EDT | 373.00 | 8.95 | 0.00 | 0.00 | 0.00 | - | 1 | 74 | 25.00% |
| QQQ240628P00373780 | 2024-06-14 2:51PM EDT | 373.78 | 0.06 | 0.06 | 0.09 | 0.00 | - | 2 | 189 | 51.95% |
| QQQ240628P00374000 | 2023-12-21 2:36PM EDT | 374.00 | 9.45 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 25.00% |
| QQQ240628P00374780 | 2024-06-11 9:38AM EDT | 374.78 | 0.07 | 0.07 | 0.08 | 0.00 | - | 13 | 482 | 51.47% |
| QQQ240628P00375000 | 2024-06-13 12:45PM EDT | 375.00 | 0.06 | 0.07 | 0.08 | 0.00 | - | 210 | 602 | 51.37% |
| QQQ240628P00375780 | 2024-06-13 10:16AM EDT | 375.78 | 0.07 | 0.07 | 0.09 | +0.01 | +16.67% | 1 | 337 | 51.37% |
| QQQ240628P00376000 | 2023-12-26 3:01PM EDT | 376.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 20 | 116 | 25.00% |
| QQQ240628P00376780 | 2024-05-28 12:26PM EDT | 376.78 | 0.21 | 0.07 | 0.09 | 0.00 | - | 1 | 124 | 50.78% |
| QQQ240628P00377000 | 2023-12-07 12:58PM EDT | 377.00 | 13.76 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 25.00% |
| QQQ240628P00377780 | 2024-06-13 10:16AM EDT | 377.78 | 0.05 | 0.07 | 0.09 | 0.00 | - | 5 | 63 | 50.39% |
| QQQ240628P00378000 | 2023-12-21 1:19PM EDT | 378.00 | 10.42 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 25.00% |
| QQQ240628P00378780 | 2024-06-11 2:36PM EDT | 378.78 | 0.09 | 0.04 | 0.09 | 0.00 | - | 2 | 80 | 50.49% |
| QQQ240628P00379000 | 2023-12-21 4:28PM EDT | 379.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 3 | 53 | 25.00% |
| QQQ240628P00379780 | 2024-06-13 10:06AM EDT | 379.78 | 0.06 | 0.08 | 0.09 | 0.00 | - | 2 | 608 | 50.00% |
| QQQ240628P00380000 | 2024-06-14 2:02PM EDT | 380.00 | 0.06 | 0.07 | 0.08 | 0.00 | - | 2 | 2,579 | 49.22% |
| QQQ240628P00380780 | 2024-06-12 1:23PM EDT | 380.78 | 0.07 | 0.08 | 0.09 | 0.00 | - | 162 | 259 | 49.51% |
| QQQ240628P00381000 | 2023-08-08 2:15PM EDT | 381.00 | 27.89 | 26.39 | 26.62 | 0.00 | - | 1 | 5 | 199.58% |
| QQQ240628P00381780 | 2024-05-31 1:23PM EDT | 381.78 | 0.34 | 0.08 | 0.09 | 0.00 | - | 10 | 485 | 49.02% |
| QQQ240628P00382000 | 2023-12-21 1:30PM EDT | 382.00 | 11.31 | 0.00 | 0.00 | 0.00 | - | 26 | 115 | 25.00% |
| QQQ240628P00382780 | 2024-06-07 10:38AM EDT | 382.78 | 0.14 | 0.08 | 0.09 | 0.00 | - | 1 | 261 | 48.44% |
| QQQ240628P00383000 | 2023-11-30 1:18PM EDT | 383.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 127 | 25.00% |
| QQQ240628P00383780 | 2024-06-13 3:59PM EDT | 383.78 | 0.07 | 0.08 | 0.09 | 0.00 | - | 31 | 948 | 47.95% |
| QQQ240628P00384000 | 2023-12-22 12:15PM EDT | 384.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 1 | 168 | 25.00% |
| QQQ240628P00384780 | 2024-06-13 11:17AM EDT | 384.78 | 0.07 | 0.08 | 0.09 | 0.00 | - | 44 | 293 | 47.46% |
| QQQ240628P00385000 | 2024-06-14 4:06PM EDT | 385.00 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 1 | 373 | 47.36% |
| QQQ240628P00385780 | 2024-06-13 2:24PM EDT | 385.78 | 0.07 | 0.08 | 0.09 | 0.00 | - | 2 | 10,354 | 46.97% |
| QQQ240628P00386000 | 2023-12-14 1:08PM EDT | 386.00 | 11.50 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 25.00% |
| QQQ240628P00386780 | 2024-06-14 1:07PM EDT | 386.78 | 0.06 | 0.09 | 0.10 | -0.02 | -25.00% | 110 | 320 | 47.07% |
| QQQ240628P00387000 | 2023-12-22 4:01PM EDT | 387.00 | 11.47 | 0.00 | 0.00 | 0.00 | - | 2 | 31 | 25.00% |
| QQQ240628P00387780 | 2024-06-12 10:10AM EDT | 387.78 | 0.08 | 0.09 | 0.10 | 0.00 | - | 10 | 251 | 46.58% |
| QQQ240628P00388000 | 2023-12-19 12:12PM EDT | 388.00 | 11.20 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| QQQ240628P00388780 | 2024-06-11 2:10PM EDT | 388.78 | 0.11 | 0.08 | 0.09 | 0.00 | - | 100 | 153 | 45.51% |
| QQQ240628P00389000 | 2023-12-26 3:44PM EDT | 389.00 | 11.29 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 25.00% |
| QQQ240628P00389780 | 2024-06-14 4:05PM EDT | 389.78 | 0.09 | 0.09 | 0.10 | +0.01 | +12.50% | 32 | 653 | 45.51% |
| QQQ240628P00390000 | 2024-06-14 4:05PM EDT | 390.00 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 88 | 1,824 | 44.82% |
| QQQ240628P00390780 | 2024-06-11 2:45PM EDT | 390.78 | 0.12 | 0.09 | 0.10 | 0.00 | - | 2 | 852 | 45.02% |
| QQQ240628P00391000 | 2023-12-26 3:27PM EDT | 391.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 30 | 25 | 25.00% |
| QQQ240628P00391780 | 2024-06-03 10:46AM EDT | 391.78 | 0.30 | 0.09 | 0.10 | 0.00 | - | 1 | 341 | 44.53% |
| QQQ240628P00392000 | 2023-12-12 4:07PM EDT | 392.00 | 14.82 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 25.00% |
| QQQ240628P00392780 | 2024-06-14 4:06PM EDT | 392.78 | 0.10 | 0.10 | 0.11 | +0.01 | +11.11% | 62 | 263 | 44.53% |
| QQQ240628P00393000 | 2023-12-08 12:45PM EDT | 393.00 | 18.88 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| QQQ240628P00393780 | 2024-06-14 1:08PM EDT | 393.78 | 0.08 | 0.10 | 0.11 | -0.01 | -11.11% | 6 | 244 | 44.04% |
| QQQ240628P00394000 | 2023-12-18 3:35PM EDT | 394.00 | 12.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 25.00% |
| QQQ240628P00394780 | 2024-06-14 1:41PM EDT | 394.78 | 0.09 | 0.10 | 0.11 | -0.01 | -10.00% | 1 | 847 | 43.56% |
| QQQ240628P00395000 | 2024-06-14 4:03PM EDT | 395.00 | 0.10 | 0.10 | 0.11 | +0.02 | +25.00% | 1 | 692 | 43.46% |
| QQQ240628P00395780 | 2024-06-14 1:52PM EDT | 395.78 | 0.08 | 0.10 | 0.11 | -0.03 | -27.27% | 8 | 233 | 43.07% |
| QQQ240628P00396000 | 2023-12-20 4:40PM EDT | 396.00 | 15.23 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| QQQ240628P00396780 | 2024-06-14 9:50AM EDT | 396.78 | 0.08 | 0.10 | 0.11 | -0.03 | -27.27% | 4 | 10,819 | 42.48% |
| QQQ240628P00397000 | 2023-12-18 3:21PM EDT | 397.00 | 13.64 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| QQQ240628P00397780 | 2024-06-14 11:35AM EDT | 397.78 | 0.10 | 0.10 | 0.12 | -0.08 | -44.44% | 4 | 477 | 42.48% |
| QQQ240628P00398000 | 2023-12-21 4:28PM EDT | 398.00 | 14.95 | 0.00 | 0.00 | 0.00 | - | 2 | 321 | 25.00% |
| QQQ240628P00398780 | 2024-06-14 9:34AM EDT | 398.78 | 0.08 | 0.11 | 0.12 | -0.03 | -27.27% | 16 | 240 | 41.99% |
| QQQ240628P00399000 | 2023-12-22 3:33PM EDT | 399.00 | 15.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 25.00% |
| QQQ240628P00399780 | 2024-06-14 2:03PM EDT | 399.78 | 0.08 | 0.11 | 0.12 | -0.01 | -11.11% | 11 | 2,869 | 41.50% |
| QQQ240628P00400000 | 2024-06-14 4:13PM EDT | 400.00 | 0.12 | 0.11 | 0.12 | +0.03 | +33.33% | 19 | 5,512 | 41.36% |
| QQQ240628P00400780 | 2024-06-11 3:10PM EDT | 400.78 | 0.15 | 0.11 | 0.12 | 0.00 | - | 5 | 350 | 40.97% |
| QQQ240628P00401000 | 2023-12-13 10:41AM EDT | 401.00 | 17.51 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 25.00% |
| QQQ240628P00401780 | 2024-06-10 11:08AM EDT | 401.78 | 0.16 | 0.11 | 0.13 | 0.00 | - | 1 | 199 | 40.92% |
| QQQ240628P00402000 | 2023-12-19 4:33PM EDT | 402.00 | 15.26 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 25.00% |
| QQQ240628P00402780 | 2024-06-14 1:35PM EDT | 402.78 | 0.09 | 0.11 | 0.13 | -0.01 | -10.00% | 5 | 149 | 40.38% |
| QQQ240628P00403000 | 2023-12-21 4:43PM EDT | 403.00 | 16.44 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 25.00% |
| QQQ240628P00403780 | 2024-06-12 9:34AM EDT | 403.78 | 0.12 | 0.11 | 0.13 | 0.00 | - | 1 | 170 | 39.84% |
| QQQ240628P00404000 | 2023-12-19 4:17PM EDT | 404.00 | 15.89 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| QQQ240628P00404780 | 2024-06-13 3:57PM EDT | 404.78 | 0.10 | 0.12 | 0.13 | 0.00 | - | 58 | 414 | 39.36% |
| QQQ240628P00405000 | 2024-06-14 11:34AM EDT | 405.00 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 12 | 2,462 | 39.26% |
| QQQ240628P00405780 | 2024-06-13 3:05PM EDT | 405.78 | 0.11 | 0.12 | 0.14 | 0.00 | - | 210 | 5,380 | 39.26% |
| QQQ240628P00406000 | 2023-12-21 4:52PM EDT | 406.00 | 17.35 | 0.00 | 0.00 | 0.00 | - | 16 | 68 | 12.50% |
| QQQ240628P00406780 | 2024-06-12 2:07PM EDT | 406.78 | 0.14 | 0.12 | 0.14 | 0.00 | - | 52 | 790 | 38.72% |
| QQQ240628P00407000 | 2023-12-26 4:20PM EDT | 407.00 | 16.41 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 12.50% |
| QQQ240628P00409780 | 2024-06-14 2:03PM EDT | 409.78 | 0.11 | 0.13 | 0.14 | -0.01 | -8.33% | 9 | 2,873 | 37.21% |
| QQQ240628P00410000 | 2024-06-14 4:05PM EDT | 410.00 | 0.14 | 0.13 | 0.15 | +0.04 | +40.00% | 30 | 3,561 | 37.45% |
| QQQ240628P00414780 | 2024-06-14 4:09PM EDT | 414.78 | 0.14 | 0.14 | 0.16 | +0.01 | +7.69% | 61 | 1,283 | 35.30% |
| QQQ240628P00415000 | 2024-06-14 4:05PM EDT | 415.00 | 0.15 | 0.14 | 0.16 | +0.01 | +7.14% | 33 | 7,443 | 35.21% |
| QQQ240628P00419780 | 2024-06-14 4:00PM EDT | 419.78 | 0.15 | 0.16 | 0.17 | 0.00 | - | 2 | 769 | 33.06% |
| QQQ240628P00420000 | 2024-06-14 3:45PM EDT | 420.00 | 0.16 | 0.16 | 0.18 | +0.01 | +6.67% | 69 | 6,065 | 33.20% |
| QQQ240628P00421000 | 2024-06-14 12:52PM EDT | 421.00 | 0.15 | 0.16 | 0.18 | 0.00 | - | 100 | 172 | 32.72% |
| QQQ240628P00422000 | 2024-06-14 1:43PM EDT | 422.00 | 0.14 | 0.17 | 0.18 | -0.01 | -6.67% | 2 | 292 | 32.18% |
| QQQ240628P00423000 | 2024-06-14 2:03PM EDT | 423.00 | 0.16 | 0.17 | 0.19 | +0.01 | +6.67% | 4 | 268 | 31.93% |
| QQQ240628P00424000 | 2024-06-14 11:31AM EDT | 424.00 | 0.17 | 0.17 | 0.19 | +0.01 | +6.25% | 4 | 814 | 31.40% |
| QQQ240628P00424780 | 2024-06-14 1:41PM EDT | 424.78 | 0.15 | 0.18 | 0.19 | -0.01 | -6.25% | 21 | 1,464 | 31.01% |
| QQQ240628P00425000 | 2024-06-14 3:52PM EDT | 425.00 | 0.17 | 0.18 | 0.20 | +0.01 | +6.25% | 68 | 4,310 | 31.10% |
| QQQ240628P00426000 | 2024-06-14 1:45PM EDT | 426.00 | 0.17 | 0.18 | 0.20 | -0.02 | -10.53% | 102 | 586 | 30.62% |
| QQQ240628P00427000 | 2024-06-14 11:35AM EDT | 427.00 | 0.19 | 0.19 | 0.20 | +0.02 | +11.76% | 1 | 806 | 30.08% |
| QQQ240628P00428000 | 2024-06-14 12:13PM EDT | 428.00 | 0.20 | 0.19 | 0.21 | +0.03 | +17.65% | 11 | 546 | 29.79% |
| QQQ240628P00429000 | 2024-06-14 2:03PM EDT | 429.00 | 0.19 | 0.20 | 0.22 | +0.01 | +5.56% | 11 | 580 | 29.47% |
| QQQ240628P00429780 | 2024-06-14 12:50PM EDT | 429.78 | 0.20 | 0.20 | 0.22 | -0.01 | -4.76% | 1 | 888 | 29.05% |
| QQQ240628P00430000 | 2024-06-14 3:52PM EDT | 430.00 | 0.19 | 0.20 | 0.22 | +0.01 | +5.56% | 1,053 | 7,714 | 28.96% |
| QQQ240628P00431000 | 2024-06-14 12:33PM EDT | 431.00 | 0.21 | 0.21 | 0.23 | +0.02 | +10.53% | 18 | 975 | 28.61% |
| QQQ240628P00432000 | 2024-06-14 4:09PM EDT | 432.00 | 0.23 | 0.21 | 0.23 | +0.03 | +15.00% | 33 | 1,118 | 28.08% |
| QQQ240628P00433000 | 2024-06-14 4:02PM EDT | 433.00 | 0.22 | 0.22 | 0.24 | -0.03 | -12.00% | 31 | 888 | 27.74% |
| QQQ240628P00434000 | 2024-06-14 12:22PM EDT | 434.00 | 0.24 | 0.23 | 0.25 | +0.03 | +14.29% | 13 | 859 | 27.39% |
| QQQ240628P00434780 | 2024-06-14 11:51AM EDT | 434.78 | 0.26 | 0.23 | 0.25 | -0.02 | -7.14% | 16 | 1,168 | 26.98% |
| QQQ240628P00435000 | 2024-06-14 3:58PM EDT | 435.00 | 0.24 | 0.23 | 0.25 | +0.03 | +14.29% | 539 | 5,382 | 26.86% |
| QQQ240628P00436000 | 2024-06-14 11:18AM EDT | 436.00 | 0.23 | 0.24 | 0.26 | -0.03 | -11.54% | 3 | 668 | 26.51% |
| QQQ240628P00437000 | 2024-06-13 3:59PM EDT | 437.00 | 0.24 | 0.25 | 0.27 | 0.00 | - | 128 | 2,365 | 26.12% |
| QQQ240628P00438000 | 2024-06-14 4:05PM EDT | 438.00 | 0.28 | 0.26 | 0.28 | +0.02 | +7.69% | 48 | 427 | 25.73% |
| QQQ240628P00439000 | 2024-06-14 3:52PM EDT | 439.00 | 0.27 | 0.27 | 0.29 | +0.02 | +8.00% | 25 | 1,544 | 25.34% |
| QQQ240628P00439780 | 2024-06-14 2:06PM EDT | 439.78 | 0.27 | 0.28 | 0.30 | 0.00 | - | 9 | 1,040 | 25.07% |
| QQQ240628P00440000 | 2024-06-14 4:04PM EDT | 440.00 | 0.28 | 0.28 | 0.30 | +0.02 | +7.69% | 2,254 | 14,688 | 24.95% |
| QQQ240628P00441000 | 2024-06-14 4:02PM EDT | 441.00 | 0.30 | 0.29 | 0.31 | +0.03 | +11.11% | 5 | 608 | 24.56% |
| QQQ240628P00442000 | 2024-06-14 2:31PM EDT | 442.00 | 0.30 | 0.30 | 0.32 | 0.00 | - | 23 | 5,476 | 24.15% |
| QQQ240628P00443000 | 2024-06-14 3:34PM EDT | 443.00 | 0.32 | 0.32 | 0.34 | +0.02 | +6.67% | 45 | 2,380 | 23.85% |
| QQQ240628P00444000 | 2024-06-14 4:05PM EDT | 444.00 | 0.34 | 0.33 | 0.35 | +0.02 | +6.25% | 11 | 738 | 23.41% |
| QQQ240628P00444780 | 2024-06-14 2:50PM EDT | 444.78 | 0.34 | 0.34 | 0.36 | +0.02 | +6.25% | 6 | 855 | 23.10% |
| QQQ240628P00445000 | 2024-06-14 3:58PM EDT | 445.00 | 0.34 | 0.35 | 0.37 | +0.03 | +9.68% | 92 | 7,717 | 23.10% |
| QQQ240628P00446000 | 2024-06-14 4:02PM EDT | 446.00 | 0.36 | 0.36 | 0.38 | 0.00 | - | 38 | 2,048 | 22.66% |
| QQQ240628P00447000 | 2024-06-14 4:09PM EDT | 447.00 | 0.38 | 0.38 | 0.40 | +0.01 | +2.70% | 262 | 1,715 | 22.32% |
| QQQ240628P00448000 | 2024-06-14 4:09PM EDT | 448.00 | 0.40 | 0.40 | 0.42 | 0.00 | - | 62 | 5,069 | 21.95% |
| QQQ240628P00449000 | 2024-06-14 2:48PM EDT | 449.00 | 0.42 | 0.42 | 0.44 | 0.00 | - | 215 | 2,274 | 21.56% |
| QQQ240628P00449780 | 2024-06-14 3:15PM EDT | 449.78 | 0.44 | 0.44 | 0.46 | -0.04 | -8.33% | 1 | 632 | 21.31% |
| QQQ240628P00450000 | 2024-06-14 4:12PM EDT | 450.00 | 0.45 | 0.45 | 0.46 | +0.02 | +4.65% | 1,431 | 12,406 | 21.18% |
| QQQ240628P00451000 | 2024-06-14 3:54PM EDT | 451.00 | 0.47 | 0.47 | 0.49 | +0.02 | +4.44% | 64 | 1,609 | 20.87% |
| QQQ240628P00452000 | 2024-06-14 4:09PM EDT | 452.00 | 0.52 | 0.50 | 0.52 | +0.01 | +1.96% | 3,547 | 7,666 | 20.53% |
| QQQ240628P00453000 | 2024-06-14 4:12PM EDT | 453.00 | 0.55 | 0.54 | 0.56 | -0.01 | -1.79% | 103 | 2,060 | 20.26% |
| QQQ240628P00454000 | 2024-06-14 2:02PM EDT | 454.00 | 0.61 | 0.57 | 0.59 | +0.06 | +10.91% | 126 | 7,328 | 19.90% |
| QQQ240628P00454780 | 2024-06-14 10:31AM EDT | 454.78 | 0.67 | 0.60 | 0.62 | -0.05 | -6.94% | 154 | 618 | 19.64% |
| QQQ240628P00455000 | 2024-06-14 4:08PM EDT | 455.00 | 0.61 | 0.61 | 0.63 | +0.01 | +1.67% | 1,036 | 5,077 | 19.58% |
| QQQ240628P00456000 | 2024-06-14 3:59PM EDT | 456.00 | 0.64 | 0.65 | 0.67 | -0.02 | -3.03% | 369 | 2,475 | 19.24% |
| QQQ240628P00457000 | 2024-06-14 3:58PM EDT | 457.00 | 0.69 | 0.70 | 0.72 | +0.01 | +1.47% | 670 | 1,596 | 18.95% |
| QQQ240628P00458000 | 2024-06-14 3:50PM EDT | 458.00 | 0.75 | 0.75 | 0.78 | -0.04 | -5.06% | 514 | 1,254 | 18.69% |
| QQQ240628P00459000 | 2024-06-14 4:05PM EDT | 459.00 | 0.81 | 0.81 | 0.83 | -0.02 | -2.41% | 1,122 | 1,632 | 18.32% |
| QQQ240628P00459780 | 2024-06-14 1:38PM EDT | 459.78 | 0.88 | 0.86 | 0.89 | -0.04 | -4.35% | 143 | 957 | 18.15% |
| QQQ240628P00460000 | 2024-06-14 4:12PM EDT | 460.00 | 0.89 | 0.88 | 0.89 | -0.01 | -1.11% | 1,987 | 11,355 | 18.01% |
| QQQ240628P00461000 | 2024-06-14 4:14PM EDT | 461.00 | 0.95 | 0.95 | 0.97 | -0.03 | -3.06% | 455 | 3,053 | 17.76% |
| QQQ240628P00462000 | 2024-06-14 3:59PM EDT | 462.00 | 1.00 | 1.03 | 1.05 | -0.09 | -8.26% | 918 | 4,576 | 17.48% |
| QQQ240628P00463000 | 2024-06-14 4:10PM EDT | 463.00 | 1.13 | 1.12 | 1.14 | -0.03 | -2.59% | 717 | 2,957 | 17.21% |
| QQQ240628P00464000 | 2024-06-14 4:10PM EDT | 464.00 | 1.23 | 1.22 | 1.24 | -0.04 | -3.15% | 4,373 | 3,780 | 16.95% |
| QQQ240628P00464780 | 2024-06-14 3:58PM EDT | 464.78 | 1.32 | 1.30 | 1.33 | -0.04 | -2.94% | 63 | 422 | 16.77% |
| QQQ240628P00465000 | 2024-06-14 4:13PM EDT | 465.00 | 1.35 | 1.33 | 1.36 | -0.04 | -2.88% | 10,142 | 6,261 | 16.74% |
| QQQ240628P00466000 | 2024-06-14 4:05PM EDT | 466.00 | 1.44 | 1.45 | 1.48 | -0.13 | -8.28% | 131 | 1,897 | 16.47% |
| QQQ240628P00467000 | 2024-06-14 4:02PM EDT | 467.00 | 1.56 | 1.58 | 1.62 | -0.15 | -8.77% | 559 | 2,569 | 16.24% |
| QQQ240628P00468000 | 2024-06-14 4:09PM EDT | 468.00 | 1.74 | 1.73 | 1.77 | -0.19 | -9.84% | 204 | 857 | 15.99% |
| QQQ240628P00469000 | 2024-06-14 4:12PM EDT | 469.00 | 1.92 | 1.90 | 1.94 | -0.16 | -7.69% | 873 | 499 | 15.77% |
| QQQ240628P00469780 | 2024-06-14 3:58PM EDT | 469.78 | 2.10 | 2.05 | 2.08 | -0.14 | -6.25% | 34 | 119 | 15.58% |
| QQQ240628P00470000 | 2024-06-14 4:13PM EDT | 470.00 | 2.10 | 2.09 | 2.11 | -0.27 | -11.39% | 15,550 | 4,750 | 15.49% |
| QQQ240628P00471000 | 2024-06-14 4:09PM EDT | 471.00 | 2.30 | 2.29 | 2.33 | -0.42 | -15.44% | 350 | 244 | 15.32% |
| QQQ240628P00472000 | 2024-06-14 4:13PM EDT | 472.00 | 2.55 | 2.52 | 2.56 | -0.44 | -14.72% | 2,476 | 2,863 | 15.12% |
| QQQ240628P00473000 | 2024-06-14 4:13PM EDT | 473.00 | 2.79 | 2.78 | 2.82 | -0.31 | -10.00% | 534 | 468 | 14.94% |
| QQQ240628P00474000 | 2024-06-14 4:14PM EDT | 474.00 | 3.09 | 3.06 | 3.10 | -0.40 | -11.46% | 1,584 | 2,132 | 14.76% |
| QQQ240628P00474780 | 2024-06-14 3:57PM EDT | 474.78 | 3.44 | 3.30 | 3.34 | -0.54 | -13.57% | 455 | 751 | 14.63% |
| QQQ240628P00475000 | 2024-06-14 4:14PM EDT | 475.00 | 3.40 | 3.37 | 3.41 | -0.52 | -13.27% | 4,576 | 2,522 | 14.59% |
| QQQ240628P00476000 | 2024-06-14 4:05PM EDT | 476.00 | 3.73 | 3.71 | 3.75 | -0.55 | -12.85% | 836 | 463 | 14.44% |
| QQQ240628P00477000 | 2024-06-14 4:14PM EDT | 477.00 | 4.09 | 4.07 | 4.10 | -0.66 | -13.89% | 1,806 | 776 | 14.23% |
| QQQ240628P00478000 | 2024-06-14 4:06PM EDT | 478.00 | 4.47 | 4.47 | 4.53 | -0.53 | -10.60% | 5,586 | 401 | 14.17% |
| QQQ240628P00479000 | 2024-06-14 4:14PM EDT | 479.00 | 4.93 | 4.91 | 4.96 | -0.96 | -16.30% | 5,772 | 93 | 14.01% |
| QQQ240628P00479780 | 2024-06-14 4:12PM EDT | 479.78 | 5.32 | 5.27 | 5.32 | -2.04 | -27.72% | 186 | 24 | 13.90% |
| QQQ240628P00480000 | 2024-06-14 4:13PM EDT | 480.00 | 5.40 | 5.38 | 5.43 | -0.58 | -9.70% | 3,731 | 843 | 13.89% |
| QQQ240628P00481000 | 2024-06-14 3:43PM EDT | 481.00 | 6.33 | 5.88 | 5.94 | -1.26 | -16.60% | 597 | 4 | 13.79% |
| QQQ240628P00482000 | 2024-06-14 4:13PM EDT | 482.00 | 6.45 | 6.42 | 6.48 | -1.86 | -22.38% | 146 | 44 | 13.68% |
| QQQ240628P00483000 | 2024-06-14 4:11PM EDT | 483.00 | 7.06 | 6.97 | 7.07 | -1.35 | -16.05% | 10 | 24 | 13.62% |
| QQQ240628P00484000 | 2024-06-14 3:58PM EDT | 484.00 | 7.89 | 7.58 | 7.69 | -1.74 | -18.07% | 101 | 20 | 13.56% |
| QQQ240628P00484780 | 2024-03-28 11:54AM EDT | 484.78 | 39.87 | 53.52 | 54.08 | 0.00 | - | 2 | 0 | 140.84% |
| QQQ240628P00485000 | 2024-06-14 4:09PM EDT | 485.00 | 8.30 | 8.23 | 8.34 | -2.20 | -20.95% | 150 | 31 | 13.50% |
| QQQ240628P00486000 | 2024-06-13 10:31AM EDT | 486.00 | 9.29 | 8.86 | 9.12 | -1.79 | -16.16% | 10 | 2 | 13.75% |
| QQQ240628P00487000 | 2024-02-26 11:48AM EDT | 487.00 | 49.06 | 44.32 | 44.77 | 0.00 | - | 1 | 0 | 111.62% |
| QQQ240628P00488000 | 2024-06-14 12:13PM EDT | 488.00 | 11.37 | 10.32 | 10.60 | -2.68 | -19.07% | 3 | 5 | 13.76% |
| QQQ240628P00489000 | 2024-06-10 2:42PM EDT | 489.00 | 25.05 | 11.10 | 11.39 | 0.00 | - | 1 | 2 | 13.83% |
| QQQ240628P00490000 | 2024-06-14 11:55AM EDT | 490.00 | 13.85 | 11.91 | 12.21 | -0.27 | -1.91% | 194 | 21 | 13.92% |
| QQQ240628P00494780 | 2024-05-08 4:03PM EDT | 494.78 | 54.86 | 31.99 | 32.31 | 0.00 | - | 1 | 0 | 64.25% |
| QQQ240628P00495000 | 2024-06-13 3:54PM EDT | 495.00 | 18.40 | 16.31 | 16.64 | 0.00 | - | 207 | 202 | 14.84% |
| QQQ240628P00499780 | 2024-06-13 9:35AM EDT | 499.78 | 22.43 | 20.86 | 21.19 | 0.00 | - | 1 | 1 | 16.36% |
| QQQ240628P00500000 | 2024-06-14 4:12PM EDT | 500.00 | 21.23 | 21.07 | 21.40 | -3.07 | -12.63% | 56 | 6 | 16.42% |
| QQQ240628P00504780 | 2024-06-03 3:41PM EDT | 504.78 | 53.57 | 25.76 | 26.08 | 0.00 | - | 10 | 0 | 18.31% |
| QQQ240628P00505000 | 2024-06-12 3:32PM EDT | 505.00 | 32.00 | 25.98 | 26.30 | 0.00 | - | - | 0 | 18.43% |
| QQQ240628P00509780 | 2024-06-06 9:37AM EDT | 509.78 | 45.50 | 30.72 | 31.06 | 0.00 | - | - | 1 | 20.75% |
| QQQ240628P00510000 | 2024-06-14 1:03PM EDT | 510.00 | 32.20 | 30.94 | 31.27 | -12.40 | -27.80% | 2 | 0 | 20.78% |
| QQQ240628P00514780 | 2024-05-30 3:51PM EDT | 514.78 | 63.86 | 35.70 | 36.02 | 0.00 | - | 9 | 0 | 22.88% |
| QQQ240628P00519780 | 2024-01-31 12:14PM EDT | 519.78 | 100.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240628P00525000 | 2024-02-26 11:48AM EDT | 525.00 | 86.98 | 82.40 | 82.66 | 0.00 | - | 1 | 0 | 150.62% |
| QQQ240628P00530000 | 2024-04-19 10:33AM EDT | 530.00 | 110.24 | 78.42 | 78.72 | 0.00 | - | 8 | 0 | 129.50% |
| QQQ240628P00540000 | 2024-04-19 1:02PM EDT | 540.00 | 122.69 | 88.42 | 88.72 | 0.00 | - | 6 | 0 | 137.85% |
| QQQ240628P00550000 | 2024-02-20 2:10PM EDT | 550.00 | 125.24 | 103.57 | 103.97 | 0.00 | - | - | 0 | 161.01% |
| QQQ240628P00555000 | 2024-02-07 12:22PM EDT | 555.00 | 123.28 | 115.26 | 115.72 | 0.00 | - | - | 0 | 184.30% |
| QQQ240628P00560000 | 2024-04-30 1:03PM EDT | 560.00 | 131.67 | 109.27 | 109.64 | 0.00 | - | - | 0 | 156.00% |
| QQQ240628P00565000 | 2024-02-20 2:38PM EDT | 565.00 | 140.48 | 118.56 | 118.97 | 0.00 | - | 8 | 0 | 172.47% |
| QQQ240628P00570000 | 2024-06-14 2:09PM EDT | 570.00 | 92.03 | 90.84 | 91.17 | -46.40 | -33.52% | 1 | 0 | 45.56% |
| QQQ240628P00575000 | 2024-02-16 4:00PM EDT | 575.00 | 143.45 | 140.75 | 141.88 | 0.00 | - | 1 | 0 | 216.16% |
| QQQ240628P00580000 | 2024-04-08 2:10PM EDT | 580.00 | 138.94 | 140.17 | 140.74 | 0.00 | - | 2 | 0 | 202.91% |
| QQQ240628P00585000 | 2024-05-01 12:15PM EDT | 585.00 | 162.89 | 133.61 | 134.01 | 0.00 | - | 2 | 0 | 171.69% |
| QQQ240628P00605000 | 2024-03-18 3:24PM EDT | 605.00 | 166.09 | 178.65 | 179.31 | 0.00 | - | 3 | 0 | 259.06% |
| QQQ240628P00615000 | 2024-06-14 1:29PM EDT | 615.00 | 136.52 | 135.78 | 136.14 | -38.71 | -22.09% | 1 | 0 | 55.08% |
© 2024 Yahoo. Todos os direitos reservados.