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
66.583,60 +337,14 (+0,51%)
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 comprapara30 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240930C00249780 | 2024-06-12 10:37AM EDT | 249.78 | 228.50 | 232.35 | 232.79 | 0.00 | - | 6 | 150 | 74.85% |
| QQQ240930C00250000 | 2023-12-01 10:53AM EDT | 250.00 | 147.77 | 0.00 | 0.00 | 0.00 | - | 134 | 139 | 0.00% |
| QQQ240930C00254780 | 2024-05-24 12:18PM EDT | 254.78 | 208.00 | 227.42 | 227.86 | 0.00 | - | 3 | 72 | 73.22% |
| QQQ240930C00255000 | 2023-12-01 10:53AM EDT | 255.00 | 143.09 | 0.00 | 0.00 | 0.00 | - | 69 | 69 | 0.00% |
| QQQ240930C00259780 | 2024-02-23 12:23PM EDT | 259.78 | 184.40 | 192.85 | 193.27 | 0.00 | - | 4 | 73 | 0.00% |
| QQQ240930C00260000 | 2023-12-13 12:14PM EDT | 260.00 | 150.18 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| QQQ240930C00264780 | 2024-04-16 10:42AM EDT | 264.78 | 172.31 | 191.03 | 191.33 | 0.00 | - | 3 | 65 | 0.00% |
| QQQ240930C00265000 | 2023-12-01 10:53AM EDT | 265.00 | 133.94 | 0.00 | 0.00 | 0.00 | - | 62 | 62 | 0.00% |
| QQQ240930C00269780 | 2024-03-22 2:07PM EDT | 269.78 | 184.65 | 151.15 | 151.72 | 0.00 | - | 3 | 52 | 0.00% |
| QQQ240930C00270000 | 2023-12-26 4:26PM EDT | 270.00 | 152.11 | 0.00 | 0.00 | 0.00 | - | 52 | 52 | 0.00% |
| QQQ240930C00274780 | 2024-01-16 1:00AM EDT | 274.78 | 102.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00275000 | 2023-11-02 9:44AM EDT | 275.00 | 102.64 | 126.92 | 128.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00279780 | 2024-01-16 1:00AM EDT | 279.78 | 122.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00280000 | 2023-11-27 12:05PM EDT | 280.00 | 122.91 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ240930C00284780 | 2024-04-02 11:20AM EDT | 284.78 | 162.28 | 147.27 | 148.89 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ240930C00285000 | 2023-10-19 3:43PM EDT | 285.00 | 94.77 | 114.97 | 115.65 | 0.00 | - | - | 1 | 0.00% |
| QQQ240930C00289780 | 2024-04-02 9:47AM EDT | 289.78 | 156.93 | 140.93 | 141.48 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00299780 | 2024-06-12 11:36AM EDT | 299.78 | 179.60 | 183.25 | 183.67 | 0.00 | - | 1 | 32 | 59.94% |
| QQQ240930C00300000 | 2023-12-26 2:14PM EDT | 300.00 | 123.47 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ240930C00304780 | 2024-05-30 11:01AM EDT | 304.78 | 153.02 | 178.33 | 178.76 | 0.00 | - | 1 | 7 | 58.50% |
| QQQ240930C00305000 | 2023-11-27 12:05PM EDT | 305.00 | 100.78 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ240930C00309780 | 2024-04-02 9:47AM EDT | 309.78 | 137.85 | 121.91 | 122.45 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240930C00310000 | 2023-12-08 11:07AM EDT | 310.00 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240930C00314780 | 2024-02-07 3:16PM EDT | 314.78 | 128.54 | 134.16 | 134.68 | 0.00 | - | - | 1 | 0.00% |
| QQQ240930C00319780 | 2024-05-21 11:43AM EDT | 319.78 | 140.50 | 163.65 | 164.08 | 0.00 | - | 4 | 29 | 54.39% |
| QQQ240930C00320000 | 2023-12-14 4:37PM EDT | 320.00 | 98.46 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| QQQ240930C00323780 | 2024-06-07 11:15AM EDT | 323.78 | 143.91 | 159.74 | 160.15 | 0.00 | - | 1 | 2 | 53.28% |
| QQQ240930C00324780 | 2024-01-17 10:31AM EDT | 324.78 | 95.80 | 121.45 | 121.92 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240930C00325000 | 2023-11-17 4:39PM EDT | 325.00 | 80.85 | 95.76 | 96.41 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00325780 | 2024-01-31 3:17PM EDT | 325.78 | 106.70 | 129.65 | 130.05 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00326000 | 2023-12-01 10:53AM EDT | 326.00 | 80.58 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00326780 | 2024-03-13 2:30PM EDT | 326.78 | 124.87 | 120.67 | 121.18 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240930C00327000 | 2023-12-12 3:48PM EDT | 327.00 | 88.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ240930C00328780 | 2024-05-23 9:40AM EDT | 328.78 | 136.82 | 154.85 | 155.26 | 0.00 | - | 2 | 2 | 51.94% |
| QQQ240930C00329780 | 2024-05-31 2:10PM EDT | 329.78 | 121.14 | 153.87 | 154.29 | 0.00 | - | 1 | 86 | 51.68% |
| QQQ240930C00330000 | 2023-12-26 4:26PM EDT | 330.00 | 98.14 | 0.00 | 0.00 | 0.00 | - | 80 | 84 | 0.00% |
| QQQ240930C00330780 | 2024-01-16 1:00AM EDT | 330.78 | 74.88 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00331000 | 2023-11-14 10:51AM EDT | 331.00 | 74.88 | 90.00 | 90.53 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00332780 | 2024-03-05 10:47AM EDT | 332.78 | 116.60 | 121.77 | 122.12 | 0.00 | - | - | 1 | 0.00% |
| QQQ240930C00333780 | 2024-05-30 10:45AM EDT | 333.78 | 125.24 | 149.96 | 150.38 | 0.00 | - | 10 | 10 | 50.60% |
| QQQ240930C00334780 | 2023-12-04 11:26AM EDT | 334.78 | 70.23 | 82.32 | 82.84 | 0.00 | - | - | 5 | 0.00% |
| QQQ240930C00335000 | 2023-12-04 11:26AM EDT | 335.00 | 70.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240930C00335780 | 2024-04-19 11:19AM EDT | 335.78 | 93.32 | 121.95 | 122.25 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00336000 | 2023-11-10 12:01PM EDT | 336.00 | 62.49 | 75.68 | 76.20 | 0.00 | - | - | 1 | 0.00% |
| QQQ240930C00336780 | 2024-04-19 3:04PM EDT | 336.78 | 88.25 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ240930C00337780 | 2024-01-16 1:01AM EDT | 337.78 | 60.00 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00338000 | 2023-11-07 11:28AM EDT | 338.00 | 60.00 | 72.79 | 73.33 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00338780 | 2024-05-30 10:46AM EDT | 338.78 | 120.41 | 145.08 | 145.50 | 0.00 | - | 10 | 12 | 49.85% |
| QQQ240930C00339780 | 2024-04-08 9:30AM EDT | 339.78 | 112.11 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ240930C00340000 | 2023-12-18 2:31PM EDT | 340.00 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ240930C00340780 | 2024-03-05 10:51AM EDT | 340.78 | 109.48 | 114.29 | 114.62 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00342780 | 2024-01-03 4:49PM EDT | 342.78 | 75.18 | 99.98 | 100.50 | 0.00 | - | - | 3 | 0.00% |
| QQQ240930C00343780 | 2024-05-30 10:22AM EDT | 343.78 | 116.92 | 140.21 | 140.62 | 0.00 | - | 1 | 45 | 48.51% |
| QQQ240930C00344000 | 2023-12-18 3:52PM EDT | 344.00 | 82.92 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240930C00344780 | 2024-02-16 3:24PM EDT | 344.78 | 102.45 | 101.25 | 101.71 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240930C00345000 | 2023-11-20 12:28PM EDT | 345.00 | 67.20 | 83.67 | 84.09 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240930C00345780 | 2024-04-23 3:21PM EDT | 345.78 | 89.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240930C00346780 | 2024-04-05 11:42AM EDT | 346.78 | 105.00 | 97.17 | 97.64 | 0.00 | - | 3 | 76 | 0.00% |
| QQQ240930C00347000 | 2023-11-03 10:49AM EDT | 347.00 | 49.69 | 65.56 | 66.50 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240930C00347780 | 2024-05-02 9:30AM EDT | 347.78 | 86.71 | 109.65 | 110.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00348780 | 2024-06-04 3:51PM EDT | 348.78 | 111.84 | 135.34 | 135.75 | 0.00 | - | 5 | 6 | 47.19% |
| QQQ240930C00349000 | 2023-11-01 11:08AM EDT | 349.00 | 40.96 | 64.01 | 64.94 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240930C00349780 | 2024-06-11 11:43AM EDT | 349.78 | 120.00 | 134.35 | 134.77 | 0.00 | - | 1 | 16 | 46.92% |
| QQQ240930C00350000 | 2023-12-15 2:36PM EDT | 350.00 | 74.96 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| QQQ240930C00350780 | 2024-05-15 3:35PM EDT | 350.78 | 109.19 | 133.39 | 133.80 | 0.00 | - | 1 | 5 | 46.66% |
| QQQ240930C00351000 | 2023-12-22 10:30AM EDT | 351.00 | 78.18 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00351780 | 2024-06-12 12:22PM EDT | 351.78 | 128.00 | 132.42 | 132.83 | 0.00 | - | 1 | 10 | 46.41% |
| QQQ240930C00352000 | 2023-12-20 3:41PM EDT | 352.00 | 76.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00352780 | 2024-01-16 1:01AM EDT | 352.78 | 61.83 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00353000 | 2023-11-22 11:01AM EDT | 353.00 | 61.83 | 76.50 | 77.06 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240930C00353780 | 2024-04-17 10:20AM EDT | 353.78 | 88.11 | 104.64 | 104.94 | 0.00 | - | 4 | 6 | 0.00% |
| QQQ240930C00354000 | 2023-11-14 2:47PM EDT | 354.00 | 57.75 | 69.68 | 70.18 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00354780 | 2024-03-18 3:20PM EDT | 354.78 | 97.16 | 83.14 | 83.63 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ240930C00355000 | 2023-12-15 12:05PM EDT | 355.00 | 71.43 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ240930C00355780 | 2024-01-18 4:09PM EDT | 355.78 | 75.71 | 88.82 | 89.28 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240930C00356000 | 2023-11-24 12:56PM EDT | 356.00 | 59.44 | 72.97 | 73.68 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00356780 | 2024-04-17 2:50PM EDT | 356.78 | 83.76 | 101.78 | 102.07 | 0.00 | - | - | 3 | 0.00% |
| QQQ240930C00357000 | 2023-11-02 1:17PM EDT | 357.00 | 41.45 | 57.94 | 58.84 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00357780 | 2024-04-10 1:08PM EDT | 357.78 | 90.66 | 91.98 | 92.31 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240930C00358000 | 2023-12-12 11:20AM EDT | 358.00 | 61.89 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ240930C00358780 | 2024-01-16 1:01AM EDT | 358.78 | 47.11 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00359000 | 2023-10-11 1:18PM EDT | 359.00 | 47.11 | 49.59 | 50.25 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00359780 | 2024-05-16 11:09AM EDT | 359.78 | 102.13 | 124.64 | 125.06 | 0.00 | - | 2 | 17 | 44.35% |
| QQQ240930C00360000 | 2024-06-13 10:55AM EDT | 360.00 | 121.78 | 124.43 | 124.84 | 0.00 | - | 1 | 126 | 44.28% |
| QQQ240930C00360780 | 2024-01-25 11:49AM EDT | 360.78 | 83.76 | 89.36 | 89.95 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00361000 | 2023-12-08 11:07AM EDT | 361.00 | 55.89 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240930C00361780 | 2024-05-23 9:31AM EDT | 361.78 | 105.04 | 122.70 | 123.12 | 0.00 | - | 5 | 4 | 43.84% |
| QQQ240930C00362000 | 2023-10-19 11:15AM EDT | 362.00 | 40.86 | 52.20 | 52.88 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930C00362780 | 2024-01-16 1:01AM EDT | 362.78 | 36.85 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00363000 | 2023-10-20 10:43AM EDT | 363.00 | 36.85 | 51.49 | 52.16 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ240930C00363780 | 2024-06-04 3:46PM EDT | 363.78 | 96.82 | 120.76 | 121.18 | 0.00 | - | 1 | 80 | 43.33% |
| QQQ240930C00364000 | 2023-12-01 10:53AM EDT | 364.00 | 51.15 | 0.00 | 0.00 | 0.00 | - | 79 | 79 | 0.00% |
| QQQ240930C00364780 | 2024-05-23 11:58AM EDT | 364.78 | 101.43 | 119.79 | 120.21 | 0.00 | - | 6 | 70 | 43.07% |
| QQQ240930C00365000 | 2023-12-12 11:05AM EDT | 365.00 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| QQQ240930C00365780 | 2024-04-12 11:41AM EDT | 365.78 | 86.93 | 84.50 | 84.82 | 0.00 | - | 3 | 4 | 0.00% |
| QQQ240930C00366000 | 2023-12-04 11:55AM EDT | 366.00 | 46.66 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240930C00366780 | 2024-05-13 11:12AM EDT | 366.78 | 85.01 | 112.62 | 113.15 | 0.00 | - | 2 | 41 | 26.50% |
| QQQ240930C00367000 | 2023-12-01 10:53AM EDT | 367.00 | 49.01 | 0.00 | 0.00 | 0.00 | - | 38 | 43 | 0.00% |
| QQQ240930C00367780 | 2024-01-16 1:01AM EDT | 367.78 | 49.72 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00368000 | 2023-11-28 11:24AM EDT | 368.00 | 49.72 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ240930C00368780 | 2024-04-03 3:05PM EDT | 368.78 | 86.37 | 76.83 | 77.30 | 0.00 | - | 2 | 10 | 0.00% |
| QQQ240930C00369000 | 2023-12-11 5:10PM EDT | 369.00 | 53.13 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ240930C00369780 | 2024-06-12 12:03PM EDT | 369.78 | 110.77 | 114.95 | 115.35 | 0.00 | - | 100 | 86 | 41.76% |
| QQQ240930C00370000 | 2024-06-12 3:08PM EDT | 370.00 | 111.10 | 114.72 | 115.14 | 0.00 | - | 3 | 9 | 41.71% |
| QQQ240930C00370780 | 2024-03-04 10:53AM EDT | 370.78 | 88.16 | 84.43 | 84.88 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ240930C00371000 | 2023-11-29 10:59AM EDT | 371.00 | 51.18 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ240930C00371780 | 2024-05-02 10:01AM EDT | 371.78 | 62.77 | 86.76 | 87.11 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240930C00372000 | 2023-12-14 12:01PM EDT | 372.00 | 57.06 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00372780 | 2024-04-26 3:44PM EDT | 372.78 | 70.48 | 92.58 | 92.92 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00373000 | 2023-11-21 11:47AM EDT | 373.00 | 45.75 | 57.94 | 58.39 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240930C00373780 | 2024-04-29 1:02PM EDT | 373.78 | 70.13 | 90.09 | 90.35 | 0.00 | - | 1 | 19 | 0.00% |
| QQQ240930C00374000 | 2023-11-14 11:06AM EDT | 374.00 | 44.05 | 55.28 | 55.76 | 0.00 | - | 1 | 19 | 0.00% |
| QQQ240930C00374780 | 2024-06-04 12:43PM EDT | 374.78 | 85.53 | 110.11 | 110.52 | 0.00 | - | 1 | 21 | 40.51% |
| QQQ240930C00375000 | 2023-12-21 1:11PM EDT | 375.00 | 56.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ240930C00375780 | 2024-02-21 3:23PM EDT | 375.78 | 65.66 | 83.85 | 84.26 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240930C00376000 | 2023-11-22 11:01AM EDT | 376.00 | 45.29 | 58.38 | 58.91 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00376780 | 2024-05-16 9:53AM EDT | 376.78 | 84.94 | 108.18 | 108.59 | 0.00 | - | 1 | 5 | 40.01% |
| QQQ240930C00377000 | 2023-12-14 12:01PM EDT | 377.00 | 53.21 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240930C00377780 | 2024-03-28 9:58AM EDT | 377.78 | 80.94 | 65.55 | 65.93 | 0.00 | - | 5 | 333 | 0.00% |
| QQQ240930C00378000 | 2023-12-20 4:06PM EDT | 378.00 | 53.33 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 0.00% |
| QQQ240930C00378780 | 2024-06-07 10:24AM EDT | 378.78 | 91.10 | 106.26 | 106.66 | 0.00 | - | 2 | 10 | 39.51% |
| QQQ240930C00379000 | 2023-12-04 11:12AM EDT | 379.00 | 39.54 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| QQQ240930C00379780 | 2024-03-14 12:44PM EDT | 379.78 | 74.80 | 72.70 | 73.21 | 0.00 | - | 9 | 69 | 0.00% |
| QQQ240930C00380000 | 2024-06-12 12:48PM EDT | 380.00 | 101.20 | 105.08 | 105.49 | 0.00 | - | 2 | 106 | 39.22% |
| QQQ240930C00380780 | 2024-06-10 9:40AM EDT | 380.78 | 88.68 | 104.32 | 104.74 | 0.00 | - | 1 | 22 | 39.03% |
| QQQ240930C00381000 | 2023-12-20 4:49PM EDT | 381.00 | 51.64 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240930C00381780 | 2024-06-10 9:40AM EDT | 381.78 | 87.67 | 103.38 | 103.78 | 0.00 | - | 1 | 3 | 38.79% |
| QQQ240930C00382000 | 2023-11-03 12:06PM EDT | 382.00 | 28.73 | 40.38 | 41.17 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240930C00382780 | 2024-05-29 9:30AM EDT | 382.78 | 81.27 | 102.42 | 102.82 | 0.00 | - | 1 | 5 | 38.54% |
| QQQ240930C00383000 | 2023-12-21 1:25PM EDT | 383.00 | 50.41 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ240930C00383780 | 2024-06-07 12:13PM EDT | 383.78 | 87.70 | 101.46 | 101.87 | 0.00 | - | 5 | 88 | 38.32% |
| QQQ240930C00384000 | 2023-11-03 12:51PM EDT | 384.00 | 28.28 | 39.08 | 39.86 | 0.00 | - | 86 | 84 | 0.00% |
| QQQ240930C00384780 | 2024-06-12 11:57AM EDT | 384.78 | 96.48 | 100.50 | 100.91 | 0.00 | - | 100 | 453 | 38.07% |
| QQQ240930C00385000 | 2023-12-21 2:55PM EDT | 385.00 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| QQQ240930C00385780 | 2024-06-12 9:33AM EDT | 385.78 | 93.23 | 99.54 | 99.94 | 0.00 | - | 1 | 9 | 37.81% |
| QQQ240930C00386000 | 2023-12-19 1:09PM EDT | 386.00 | 50.26 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240930C00386780 | 2024-06-12 9:33AM EDT | 386.78 | 92.18 | 98.58 | 98.98 | 0.00 | - | 1 | 3 | 37.56% |
| QQQ240930C00387000 | 2023-12-20 11:48AM EDT | 387.00 | 51.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240930C00387780 | 2024-02-15 11:54AM EDT | 387.78 | 64.62 | 64.00 | 64.45 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240930C00388780 | 2024-06-05 2:36PM EDT | 388.78 | 81.36 | 96.66 | 97.06 | 0.00 | - | 1 | 42 | 37.07% |
| QQQ240930C00389000 | 2023-12-12 3:18PM EDT | 389.00 | 40.05 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| QQQ240930C00389780 | 2024-06-06 10:05AM EDT | 389.78 | 80.93 | 95.71 | 96.11 | 0.00 | - | 66 | 72 | 36.84% |
| QQQ240930C00390000 | 2024-06-06 10:01AM EDT | 390.00 | 80.48 | 95.50 | 95.90 | 0.00 | - | 45 | 129 | 36.79% |
| QQQ240930C00390780 | 2024-06-05 2:33PM EDT | 390.78 | 79.50 | 94.74 | 95.15 | 0.00 | - | 110 | 108 | 36.59% |
| QQQ240930C00391000 | 2023-12-22 3:32PM EDT | 391.00 | 46.19 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 0.00% |
| QQQ240930C00391780 | 2024-06-12 9:30AM EDT | 391.78 | 87.21 | 93.80 | 94.21 | 0.00 | - | 1 | 60 | 36.38% |
| QQQ240930C00392000 | 2023-12-15 2:13PM EDT | 392.00 | 42.74 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ240930C00392780 | 2024-06-11 1:16PM EDT | 392.78 | 80.15 | 92.84 | 93.24 | 0.00 | - | 1 | 68 | 36.11% |
| QQQ240930C00393000 | 2023-12-14 2:31PM EDT | 393.00 | 39.90 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| QQQ240930C00393780 | 2024-05-22 2:13PM EDT | 393.78 | 70.21 | 91.89 | 92.29 | 0.00 | - | 122 | 63 | 35.88% |
| QQQ240930C00394000 | 2023-11-29 10:47AM EDT | 394.00 | 35.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240930C00394780 | 2024-06-12 2:05PM EDT | 394.78 | 86.17 | 90.94 | 91.35 | 0.00 | - | 4 | 162 | 35.66% |
| QQQ240930C00395000 | 2023-12-21 1:42PM EDT | 395.00 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ240930C00395780 | 2024-06-07 11:13AM EDT | 395.78 | 74.99 | 89.99 | 90.38 | 0.00 | - | 2 | 69 | 35.39% |
| QQQ240930C00396000 | 2023-12-20 12:35PM EDT | 396.00 | 44.33 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ240930C00399780 | 2024-06-13 10:56AM EDT | 399.78 | 83.51 | 86.19 | 86.59 | 0.00 | - | 7 | 54 | 34.47% |
| QQQ240930C00400000 | 2024-06-14 10:09AM EDT | 400.00 | 84.25 | 85.99 | 86.38 | +2.78 | +3.41% | 2 | 169 | 34.41% |
| QQQ240930C00404780 | 2024-06-13 1:33PM EDT | 404.78 | 78.81 | 81.48 | 81.87 | 0.00 | - | 5 | 178 | 33.31% |
| QQQ240930C00405000 | 2023-12-26 4:29PM EDT | 405.00 | 39.51 | 0.00 | 0.00 | 0.00 | - | 13 | 142 | 0.00% |
| QQQ240930C00409780 | 2024-06-12 11:26AM EDT | 409.78 | 73.26 | 76.79 | 77.18 | 0.00 | - | 3 | 173 | 32.18% |
| QQQ240930C00410000 | 2024-06-12 11:58AM EDT | 410.00 | 72.43 | 76.58 | 76.98 | 0.00 | - | 6 | 86 | 32.14% |
| QQQ240930C00414780 | 2024-06-11 1:38PM EDT | 414.78 | 60.00 | 72.14 | 72.53 | 0.00 | - | 2 | 158 | 31.07% |
| QQQ240930C00415000 | 2023-12-26 4:07PM EDT | 415.00 | 32.94 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 0.00% |
| QQQ240930C00419780 | 2024-06-11 12:10PM EDT | 419.78 | 54.38 | 67.53 | 67.92 | 0.00 | - | 10 | 535 | 29.98% |
| QQQ240930C00420000 | 2024-06-11 11:59AM EDT | 420.00 | 66.19 | 67.33 | 67.72 | +12.26 | +22.73% | 3 | 82 | 29.94% |
| QQQ240930C00424780 | 2024-06-13 3:42PM EDT | 424.78 | 61.13 | 62.97 | 63.36 | 0.00 | - | 3 | 268 | 28.92% |
| QQQ240930C00425000 | 2023-12-26 11:29AM EDT | 425.00 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| QQQ240930C00429780 | 2024-06-13 3:42PM EDT | 429.78 | 56.65 | 58.48 | 58.86 | 0.00 | - | 2 | 113 | 27.89% |
| QQQ240930C00430000 | 2024-06-14 12:26PM EDT | 430.00 | 56.76 | 58.28 | 58.67 | +2.35 | +4.32% | 5 | 1,735 | 27.86% |
| QQQ240930C00434780 | 2024-06-13 11:23AM EDT | 434.78 | 51.15 | 54.05 | 54.43 | 0.00 | - | 1 | 373 | 26.90% |
| QQQ240930C00435000 | 2023-12-22 11:33AM EDT | 435.00 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| QQQ240930C00439780 | 2024-06-10 10:35AM EDT | 439.78 | 36.60 | 49.71 | 50.08 | 0.00 | - | 15 | 80 | 25.93% |
| QQQ240930C00440000 | 2024-06-14 3:40PM EDT | 440.00 | 49.25 | 49.53 | 49.90 | +1.80 | +3.79% | 19 | 1,107 | 25.90% |
| QQQ240930C00444780 | 2024-06-14 10:00AM EDT | 444.78 | 43.94 | 45.48 | 45.84 | +1.95 | +4.64% | 1 | 410 | 25.03% |
| QQQ240930C00445000 | 2023-12-26 11:51AM EDT | 445.00 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ240930C00449780 | 2024-06-06 10:44AM EDT | 449.78 | 30.50 | 41.33 | 41.69 | 0.00 | - | 2 | 251 | 24.13% |
| QQQ240930C00450000 | 2024-06-14 3:00PM EDT | 450.00 | 40.90 | 41.16 | 41.51 | +1.90 | +4.87% | 35 | 875 | 24.09% |
| QQQ240930C00454780 | 2024-06-13 9:46AM EDT | 454.78 | 36.31 | 37.32 | 37.67 | 0.00 | - | 5 | 359 | 23.28% |
| QQQ240930C00455000 | 2023-12-26 2:24PM EDT | 455.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 0.00% |
| QQQ240930C00459780 | 2024-06-12 11:49AM EDT | 459.78 | 30.09 | 33.52 | 33.79 | 0.00 | - | 9 | 164 | 22.47% |
| QQQ240930C00460000 | 2024-06-14 1:42PM EDT | 460.00 | 32.83 | 33.37 | 33.62 | +1.73 | +5.56% | 10 | 3,557 | 22.44% |
| QQQ240930C00464780 | 2024-06-14 2:32PM EDT | 464.78 | 29.29 | 29.82 | 30.07 | +1.16 | +4.12% | 48 | 657 | 21.70% |
| QQQ240930C00465000 | 2023-12-19 4:50PM EDT | 465.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 149 | 0.00% |
| QQQ240930C00469780 | 2024-06-13 1:02PM EDT | 469.78 | 23.91 | 26.28 | 26.50 | 0.00 | - | 1 | 174 | 20.95% |
| QQQ240930C00470000 | 2024-06-14 3:37PM EDT | 470.00 | 25.95 | 26.13 | 26.34 | +1.11 | +4.47% | 31 | 390 | 20.91% |
| QQQ240930C00474780 | 2024-06-14 3:52PM EDT | 474.78 | 22.46 | 22.94 | 23.17 | +1.29 | +6.09% | 15 | 204 | 20.28% |
| QQQ240930C00475000 | 2023-12-20 10:58AM EDT | 475.00 | 7.61 | 0.00 | 0.00 | 0.00 | - | 172 | 83 | 0.00% |
| QQQ240930C00479780 | 2024-06-13 3:26PM EDT | 479.78 | 19.65 | 19.83 | 20.06 | +1.23 | +6.68% | 2 | 700 | 19.65% |
| QQQ240930C00480000 | 2024-06-14 4:02PM EDT | 480.00 | 19.65 | 19.70 | 19.95 | +1.40 | +7.67% | 108 | 977 | 19.65% |
| QQQ240930C00484780 | 2024-06-14 3:35PM EDT | 484.78 | 16.15 | 16.97 | 17.19 | 0.00 | - | 5 | 137 | 19.08% |
| QQQ240930C00485000 | 2023-12-18 2:09PM EDT | 485.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.39% |
| QQQ240930C00489780 | 2024-06-13 11:13AM EDT | 489.78 | 12.99 | 14.36 | 14.60 | 0.00 | - | 2 | 64 | 18.58% |
| QQQ240930C00490000 | 2024-06-14 3:31PM EDT | 490.00 | 14.07 | 14.31 | 14.46 | +1.13 | +8.73% | 54 | 139 | 18.52% |
| QQQ240930C00494780 | 2024-06-14 3:24PM EDT | 494.78 | 11.74 | 12.06 | 12.22 | +0.74 | +6.73% | 12 | 153 | 18.07% |
| QQQ240930C00495000 | 2023-11-17 11:18AM EDT | 495.00 | 2.15 | 3.26 | 3.38 | 0.00 | - | 4 | 0 | 8.75% |
| QQQ240930C00499780 | 2024-06-14 11:26AM EDT | 499.78 | 9.47 | 9.99 | 10.13 | +0.65 | +7.37% | 7 | 45 | 17.64% |
| QQQ240930C00500000 | 2024-06-14 1:45PM EDT | 500.00 | 9.91 | 9.90 | 10.05 | +0.90 | +9.99% | 4 | 231 | 17.63% |
| QQQ240930C00504780 | 2024-06-14 3:35PM EDT | 504.78 | 8.02 | 8.19 | 8.32 | +0.78 | +10.77% | 12 | 53 | 17.27% |
| QQQ240930C00509780 | 2024-06-14 11:49AM EDT | 509.78 | 5.97 | 6.65 | 6.77 | -0.05 | -0.83% | 1 | 39 | 16.95% |
| QQQ240930C00510000 | 2024-06-14 2:00PM EDT | 510.00 | 6.61 | 6.58 | 6.71 | +0.65 | +10.91% | 6 | 174 | 16.94% |
| QQQ240930C00514780 | 2024-06-13 10:03AM EDT | 514.78 | 4.96 | 5.34 | 5.51 | 0.00 | - | 8 | 32 | 16.75% |
| QQQ240930C00519780 | 2024-06-13 10:38AM EDT | 519.78 | 3.73 | 4.27 | 4.43 | 0.00 | - | 11 | 18 | 16.55% |
| QQQ240930C00520000 | 2024-06-14 3:59PM EDT | 520.00 | 4.26 | 4.23 | 4.34 | +0.73 | +20.68% | 10 | 165 | 16.47% |
| QQQ240930C00525000 | 2024-06-12 10:35AM EDT | 525.00 | 3.17 | 3.38 | 3.47 | +0.52 | +19.62% | 30 | 112 | 16.33% |
| QQQ240930C00530000 | 2024-06-14 2:32PM EDT | 530.00 | 2.59 | 2.68 | 2.76 | +0.30 | +13.10% | 32 | 442 | 16.22% |
| QQQ240930C00535000 | 2024-06-10 9:51AM EDT | 535.00 | 2.05 | 2.12 | 2.20 | +1.16 | +130.34% | 30 | 68 | 16.16% |
| QQQ240930C00540000 | 2024-06-14 11:13AM EDT | 540.00 | 1.61 | 1.67 | 1.73 | +0.43 | +36.44% | 31 | 56 | 16.09% |
| QQQ240930C00545000 | 2024-06-14 12:32PM EDT | 545.00 | 1.23 | 1.31 | 1.38 | +0.06 | +5.13% | 1 | 133 | 16.11% |
| QQQ240930C00550000 | 2024-06-14 1:48PM EDT | 550.00 | 1.01 | 1.03 | 1.09 | +0.06 | +6.32% | 11 | 349 | 16.11% |
| QQQ240930C00555000 | 2024-06-14 1:58PM EDT | 555.00 | 0.82 | 0.80 | 0.88 | +0.04 | +5.13% | 1 | 25 | 16.20% |
| QQQ240930C00560000 | 2024-06-14 1:42PM EDT | 560.00 | 0.65 | 0.64 | 0.70 | +0.11 | +20.37% | 2 | 97 | 16.25% |
| QQQ240930C00565000 | 2024-06-14 2:23PM EDT | 565.00 | 0.52 | 0.50 | 0.58 | +0.04 | +8.33% | 8 | 14 | 16.43% |
| QQQ240930C00570000 | 2024-06-14 11:33AM EDT | 570.00 | 0.39 | 0.40 | 0.47 | +0.03 | +8.33% | 1 | 215 | 16.55% |
| QQQ240930C00575000 | 2024-06-11 1:47PM EDT | 575.00 | 0.18 | 0.32 | 0.40 | 0.00 | - | 1 | 82 | 16.80% |
Opções de vendapara30 de setembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240930P00249780 | 2024-06-13 11:51AM EDT | 249.78 | 0.10 | 0.08 | 0.15 | 0.00 | - | 1 | 442 | 47.17% |
| QQQ240930P00250000 | 2023-12-26 1:54PM EDT | 250.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 144 | 259 | 25.00% |
| QQQ240930P00254780 | 2024-06-03 9:41AM EDT | 254.78 | 0.14 | 0.10 | 0.16 | 0.00 | - | 1 | 92 | 46.19% |
| QQQ240930P00255000 | 2023-12-22 10:44AM EDT | 255.00 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 25.00% |
| QQQ240930P00259780 | 2024-05-17 1:22PM EDT | 259.78 | 0.19 | 0.11 | 0.17 | 0.00 | - | 5 | 236 | 45.17% |
| QQQ240930P00260000 | 2023-12-18 1:07PM EDT | 260.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 2 | 200 | 25.00% |
| QQQ240930P00264780 | 2024-05-29 10:37AM EDT | 264.78 | 0.20 | 0.07 | 0.19 | 0.00 | - | 2 | 48 | 44.43% |
| QQQ240930P00265000 | 2023-12-20 12:11PM EDT | 265.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 25.00% |
| QQQ240930P00269780 | 2024-05-31 2:47PM EDT | 269.78 | 0.19 | 0.14 | 0.20 | 0.00 | - | 1 | 410 | 43.41% |
| QQQ240930P00270000 | 2023-12-18 1:26PM EDT | 270.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 25.00% |
| QQQ240930P00274780 | 2024-05-15 11:21AM EDT | 274.78 | 0.21 | 0.15 | 0.21 | 0.00 | - | 100 | 441 | 42.38% |
| QQQ240930P00275000 | 2023-12-20 3:23PM EDT | 275.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 25.00% |
| QQQ240930P00279780 | 2024-06-14 1:40PM EDT | 279.78 | 0.16 | 0.17 | 0.23 | -0.08 | -33.33% | 1 | 178 | 41.60% |
| QQQ240930P00280000 | 2023-12-20 3:23PM EDT | 280.00 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 25.00% |
| QQQ240930P00284780 | 2024-03-21 11:54AM EDT | 284.78 | 0.80 | 1.25 | 1.41 | 0.00 | - | 1 | 349 | 52.19% |
| QQQ240930P00285000 | 2023-12-05 2:05PM EDT | 285.00 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 333 | 25.00% |
| QQQ240930P00289780 | 2024-05-20 12:39PM EDT | 289.78 | 0.28 | 0.19 | 0.26 | 0.00 | - | 3 | 81 | 39.70% |
| QQQ240930P00290000 | 2023-12-19 3:24PM EDT | 290.00 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| QQQ240930P00294780 | 2024-06-03 9:55AM EDT | 294.78 | 0.27 | 0.23 | 0.28 | 0.00 | - | 305 | 906 | 38.87% |
| QQQ240930P00295000 | 2023-12-21 1:22PM EDT | 295.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 2 | 841 | 12.50% |
| QQQ240930P00299780 | 2024-05-24 10:24AM EDT | 299.78 | 0.36 | 0.25 | 0.30 | 0.00 | - | 5 | 1,012 | 37.99% |
| QQQ240930P00300000 | 2023-12-22 2:22PM EDT | 300.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 12.50% |
| QQQ240930P00304780 | 2024-06-12 3:38PM EDT | 304.78 | 0.26 | 0.27 | 0.32 | 0.00 | - | 11 | 1,483 | 37.09% |
| QQQ240930P00305000 | 2023-12-13 4:32PM EDT | 305.00 | 3.73 | 0.00 | 0.00 | 0.00 | - | 6 | 460 | 12.50% |
| QQQ240930P00309780 | 2024-06-05 9:35AM EDT | 309.78 | 0.37 | 0.30 | 0.35 | 0.00 | - | 2 | 1,660 | 36.33% |
| QQQ240930P00310000 | 2023-12-22 11:24AM EDT | 310.00 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,648 | 12.50% |
| QQQ240930P00314780 | 2024-05-28 2:56PM EDT | 314.78 | 0.51 | 0.26 | 0.37 | 0.00 | - | 1 | 32 | 35.40% |
| QQQ240930P00315000 | 2023-12-18 12:39PM EDT | 315.00 | 4.33 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| QQQ240930P00319780 | 2024-06-12 3:14PM EDT | 319.78 | 0.30 | 0.36 | 0.40 | 0.00 | - | 3 | 771 | 34.60% |
| QQQ240930P00320000 | 2023-12-20 12:10PM EDT | 320.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 10 | 762 | 12.50% |
| QQQ240930P00323780 | 2024-05-31 11:28AM EDT | 323.78 | 0.69 | 0.38 | 0.43 | 0.00 | - | 5 | 116 | 33.99% |
| QQQ240930P00324000 | 2023-12-12 3:38PM EDT | 324.00 | 5.67 | 0.00 | 0.00 | 0.00 | - | 2 | 104 | 12.50% |
| QQQ240930P00324780 | 2024-05-17 10:52AM EDT | 324.78 | 0.67 | 0.33 | 0.44 | 0.00 | - | 1 | 20 | 33.86% |
| QQQ240930P00325000 | 2023-12-21 12:46PM EDT | 325.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| QQQ240930P00325780 | 2024-06-03 3:00PM EDT | 325.78 | 0.60 | 0.33 | 0.44 | 0.00 | - | 30 | 39 | 33.64% |
| QQQ240930P00326000 | 2023-12-08 4:43PM EDT | 326.00 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| QQQ240930P00326780 | 2024-05-14 2:41PM EDT | 326.78 | 0.80 | 0.35 | 0.40 | 0.00 | - | 3 | 91 | 32.94% |
| QQQ240930P00327000 | 2023-12-13 3:30PM EDT | 327.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 44 | 83 | 12.50% |
| QQQ240930P00327780 | 2024-05-03 9:40AM EDT | 327.78 | 1.21 | 0.58 | 0.72 | 0.00 | - | 2 | 32 | 35.77% |
| QQQ240930P00328000 | 2023-10-02 11:21AM EDT | 328.00 | 15.10 | 14.78 | 15.04 | 0.00 | - | - | 31 | 74.83% |
| QQQ240930P00328780 | 2024-04-08 2:33PM EDT | 328.78 | 1.93 | 0.88 | 0.99 | 0.00 | - | 1 | 29 | 37.46% |
| QQQ240930P00329000 | 2023-12-08 1:07PM EDT | 329.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 23 | 26 | 12.50% |
| QQQ240930P00329780 | 2024-05-21 1:20PM EDT | 329.78 | 0.61 | 0.43 | 0.47 | 0.00 | - | 5 | 130 | 33.01% |
| QQQ240930P00330000 | 2023-12-22 1:00PM EDT | 330.00 | 5.91 | 0.00 | 0.00 | 0.00 | - | 21 | 176 | 12.50% |
| QQQ240930P00330780 | 2024-05-24 10:34AM EDT | 330.78 | 0.65 | 0.44 | 0.48 | 0.00 | - | 500 | 322 | 32.89% |
| QQQ240930P00331000 | 2023-11-08 10:30AM EDT | 331.00 | 11.52 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| QQQ240930P00331780 | 2024-01-16 1:01AM EDT | 331.78 | 18.05 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930P00332000 | 2023-10-04 9:34AM EDT | 332.00 | 18.05 | 13.34 | 14.06 | 0.00 | - | - | 2 | 70.90% |
| QQQ240930P00332780 | 2024-04-02 1:58PM EDT | 332.78 | 2.04 | 1.53 | 1.68 | 0.00 | - | 12 | 149 | 40.20% |
| QQQ240930P00333000 | 2023-12-15 3:02PM EDT | 333.00 | 6.32 | 0.00 | 0.00 | 0.00 | - | 142 | 149 | 12.50% |
| QQQ240930P00333780 | 2024-04-02 1:54PM EDT | 333.78 | 2.08 | 1.59 | 1.72 | 0.00 | - | 60 | 34 | 40.11% |
| QQQ240930P00334000 | 2023-11-02 3:05PM EDT | 334.00 | 14.64 | 8.38 | 8.67 | 0.00 | - | 1 | 4 | 59.74% |
| QQQ240930P00334780 | 2024-04-22 1:44PM EDT | 334.78 | 2.87 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ240930P00335000 | 2023-12-22 3:02PM EDT | 335.00 | 6.39 | 0.00 | 0.00 | 0.00 | - | 19 | 292 | 12.50% |
| QQQ240930P00335780 | 2024-05-06 3:10PM EDT | 335.78 | 1.19 | 0.54 | 0.63 | 0.00 | - | 3 | 275 | 33.07% |
| QQQ240930P00336000 | 2023-12-21 10:44AM EDT | 336.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 3 | 270 | 12.50% |
| QQQ240930P00336780 | 2024-05-31 10:58AM EDT | 336.78 | 0.89 | 0.48 | 0.53 | 0.00 | - | 810 | 417 | 31.96% |
| QQQ240930P00337000 | 2023-11-08 11:05AM EDT | 337.00 | 12.79 | 8.20 | 8.40 | 0.00 | - | 1 | 2 | 58.14% |
| QQQ240930P00337780 | 2024-06-11 3:55PM EDT | 337.78 | 0.48 | 0.43 | 0.54 | 0.00 | - | 415 | 6 | 31.81% |
| QQQ240930P00338000 | 2023-11-20 11:57AM EDT | 338.00 | 9.41 | 6.41 | 6.58 | 0.00 | - | 3 | 6 | 53.66% |
| QQQ240930P00338780 | 2024-06-07 9:56AM EDT | 338.78 | 0.65 | 0.44 | 0.55 | 0.00 | - | 1 | 29 | 31.67% |
| QQQ240930P00339000 | 2023-11-03 4:13PM EDT | 339.00 | 14.52 | 9.18 | 9.47 | 0.00 | - | 1 | 2 | 59.57% |
| QQQ240930P00339780 | 2024-05-21 1:59PM EDT | 339.78 | 0.73 | 0.49 | 0.56 | 0.00 | - | 3 | 87 | 31.52% |
| QQQ240930P00340000 | 2023-12-26 2:24PM EDT | 340.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| QQQ240930P00340780 | 2024-05-31 12:15PM EDT | 340.78 | 1.04 | 0.52 | 0.57 | 0.00 | - | 13 | 118 | 31.37% |
| QQQ240930P00341000 | 2023-11-06 12:58PM EDT | 341.00 | 14.51 | 10.37 | 10.65 | 0.00 | - | 1 | 51 | 61.20% |
| QQQ240930P00341780 | 2024-06-12 2:20PM EDT | 341.78 | 0.47 | 0.53 | 0.58 | 0.00 | - | 10 | 240 | 31.23% |
| QQQ240930P00342000 | 2023-12-12 10:36AM EDT | 342.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 1 | 220 | 12.50% |
| QQQ240930P00342780 | 2024-05-06 9:37AM EDT | 342.78 | 1.51 | 0.63 | 0.72 | 0.00 | - | 1 | 324 | 32.08% |
| QQQ240930P00343000 | 2023-11-06 1:38PM EDT | 343.00 | 15.18 | 10.74 | 11.03 | 0.00 | - | 1 | 322 | 61.17% |
| QQQ240930P00343780 | 2024-02-21 1:16PM EDT | 343.78 | 4.60 | 2.32 | 2.44 | 0.00 | - | 1 | 240 | 40.24% |
| QQQ240930P00344000 | 2023-11-29 3:30PM EDT | 344.00 | 9.98 | 0.00 | 0.00 | 0.00 | - | 3 | 239 | 12.50% |
| QQQ240930P00344780 | 2024-06-10 9:42AM EDT | 344.78 | 0.68 | 0.56 | 0.61 | 0.00 | - | 1 | 261 | 30.76% |
| QQQ240930P00345000 | 2023-12-20 2:34PM EDT | 345.00 | 7.33 | 0.00 | 0.00 | 0.00 | - | 14 | 260 | 12.50% |
| QQQ240930P00345780 | 2024-05-06 12:03PM EDT | 345.78 | 1.58 | 0.68 | 0.77 | 0.00 | - | 2 | 194 | 31.71% |
| QQQ240930P00346000 | 2023-12-13 10:40AM EDT | 346.00 | 8.24 | 0.00 | 0.00 | 0.00 | - | - | 142 | 12.50% |
| QQQ240930P00346780 | 2024-05-07 11:50AM EDT | 346.78 | 1.43 | 0.69 | 0.78 | 0.00 | - | 5 | 40 | 31.54% |
| QQQ240930P00347000 | 2023-12-12 4:11PM EDT | 347.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| QQQ240930P00347780 | 2024-06-12 2:43PM EDT | 347.78 | 0.53 | 0.59 | 0.64 | 0.00 | - | 10 | 1,017 | 30.30% |
| QQQ240930P00348000 | 2023-11-29 11:00AM EDT | 348.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
| QQQ240930P00348780 | 2024-06-11 1:43PM EDT | 348.78 | 0.64 | 0.60 | 0.65 | 0.00 | - | 2 | 240 | 30.13% |
| QQQ240930P00349000 | 2023-12-18 3:54PM EDT | 349.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 3 | 63 | 12.50% |
| QQQ240930P00349780 | 2024-06-12 9:33AM EDT | 349.78 | 0.59 | 0.61 | 0.67 | 0.00 | - | 3 | 348 | 30.05% |
| QQQ240930P00350000 | 2023-12-26 11:56AM EDT | 350.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 1 | 77 | 12.50% |
| QQQ240930P00350780 | 2024-06-07 2:05PM EDT | 350.78 | 0.80 | 0.62 | 0.68 | 0.00 | - | 2 | 616 | 29.88% |
| QQQ240930P00351000 | 2023-12-19 1:21PM EDT | 351.00 | 8.17 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| QQQ240930P00351780 | 2024-06-03 3:00PM EDT | 351.78 | 1.09 | 0.63 | 0.69 | 0.00 | - | 15 | 283 | 29.72% |
| QQQ240930P00352000 | 2023-12-14 10:30AM EDT | 352.00 | 8.41 | 0.00 | 0.00 | 0.00 | - | 1 | 297 | 12.50% |
| QQQ240930P00352780 | 2024-06-13 9:44AM EDT | 352.78 | 0.60 | 0.60 | 0.70 | 0.00 | - | 1 | 8 | 29.55% |
| QQQ240930P00353000 | 2023-12-08 11:31AM EDT | 353.00 | 11.17 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 12.50% |
| QQQ240930P00353780 | 2024-05-03 9:52AM EDT | 353.78 | 2.13 | 1.07 | 1.21 | 0.00 | - | 4 | 13 | 32.32% |
| QQQ240930P00354000 | 2023-12-18 2:23PM EDT | 354.00 | 8.52 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 12.50% |
| QQQ240930P00354780 | 2024-06-12 11:57AM EDT | 354.78 | 0.60 | 0.67 | 0.73 | 0.00 | - | 59 | 4,073 | 29.30% |
| QQQ240930P00355000 | 2023-12-14 3:08PM EDT | 355.00 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 12.50% |
| QQQ240930P00355780 | 2024-06-11 3:59PM EDT | 355.78 | 0.71 | 0.64 | 0.74 | 0.00 | - | 10 | 36 | 29.13% |
| QQQ240930P00356000 | 2023-12-18 2:23PM EDT | 356.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 12.50% |
| QQQ240930P00356780 | 2024-06-10 11:39AM EDT | 356.78 | 0.86 | 0.65 | 0.75 | 0.00 | - | 1 | 16 | 28.96% |
| QQQ240930P00357000 | 2023-12-13 10:47AM EDT | 357.00 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| QQQ240930P00357780 | 2024-04-17 12:42PM EDT | 357.78 | 4.89 | 1.17 | 1.28 | 0.00 | - | 1 | 8 | 31.66% |
| QQQ240930P00358000 | 2023-12-22 3:26PM EDT | 358.00 | 9.99 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 12.50% |
| QQQ240930P00358780 | 2024-05-31 2:30PM EDT | 358.78 | 1.52 | 0.68 | 0.78 | 0.00 | - | 6 | 25 | 28.69% |
| QQQ240930P00359000 | 2023-12-22 3:26PM EDT | 359.00 | 10.17 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 12.50% |
| QQQ240930P00359780 | 2024-06-04 9:39AM EDT | 359.78 | 0.74 | 0.73 | 0.79 | -0.54 | -42.19% | 1 | 103 | 28.50% |
| QQQ240930P00360000 | 2024-06-14 11:47AM EDT | 360.00 | 0.79 | 0.73 | 0.79 | +0.10 | +14.49% | 1 | 377 | 28.46% |
| QQQ240930P00360780 | 2024-06-11 3:59PM EDT | 360.78 | 0.81 | 0.75 | 0.81 | 0.00 | - | 10 | 222 | 28.39% |
| QQQ240930P00361000 | 2023-11-28 3:54PM EDT | 361.00 | 13.49 | 0.00 | 0.00 | 0.00 | - | 2 | 119 | 12.50% |
| QQQ240930P00361780 | 2024-04-16 1:32PM EDT | 361.78 | 4.96 | 1.29 | 1.40 | 0.00 | - | 1 | 10 | 31.20% |
| QQQ240930P00362000 | 2023-12-12 3:44PM EDT | 362.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| QQQ240930P00362780 | 2024-06-12 10:14AM EDT | 362.78 | 0.70 | 0.78 | 0.84 | 0.00 | - | 5 | 105 | 28.10% |
| QQQ240930P00363000 | 2023-12-26 4:41PM EDT | 363.00 | 9.89 | 0.00 | 0.00 | 0.00 | - | 21 | 74 | 12.50% |
| QQQ240930P00363780 | 2024-05-15 1:28PM EDT | 363.78 | 1.48 | 0.78 | 0.85 | 0.00 | - | 1 | 90 | 27.93% |
| QQQ240930P00364000 | 2023-12-26 4:08PM EDT | 364.00 | 10.12 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 12.50% |
| QQQ240930P00364780 | 2024-06-13 3:24PM EDT | 364.78 | 0.75 | 0.81 | 0.87 | 0.00 | - | 46 | 168 | 27.81% |
| QQQ240930P00365000 | 2023-12-14 1:08PM EDT | 365.00 | 10.74 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 12.50% |
| QQQ240930P00365780 | 2024-05-24 9:49AM EDT | 365.78 | 1.49 | 0.79 | 0.89 | 0.00 | - | 1 | 12 | 27.69% |
| QQQ240930P00366000 | 2023-12-18 1:17PM EDT | 366.00 | 10.51 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 12.50% |
| QQQ240930P00366780 | 2024-05-31 3:55PM EDT | 366.78 | 1.58 | 0.80 | 0.90 | 0.00 | - | 20 | 33 | 27.50% |
| QQQ240930P00367000 | 2023-12-14 11:17AM EDT | 367.00 | 11.15 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 12.50% |
| QQQ240930P00367780 | 2024-05-06 2:29PM EDT | 367.78 | 2.49 | 1.12 | 1.21 | 0.00 | - | 150 | 171 | 28.83% |
| QQQ240930P00368000 | 2023-12-13 2:37PM EDT | 368.00 | 12.49 | 0.00 | 0.00 | 0.00 | - | 7 | 21 | 12.50% |
| QQQ240930P00368780 | 2024-05-24 10:07AM EDT | 368.78 | 1.57 | 0.88 | 0.94 | 0.00 | - | 1 | 157 | 27.25% |
| QQQ240930P00369000 | 2023-12-26 4:23PM EDT | 369.00 | 10.99 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| QQQ240930P00369780 | 2024-06-12 12:36PM EDT | 369.78 | 0.84 | 0.90 | 0.96 | 0.00 | - | 100 | 167 | 27.12% |
| QQQ240930P00370000 | 2024-06-07 11:20AM EDT | 370.00 | 1.21 | 0.90 | 0.96 | 0.00 | - | 2 | 1,666 | 27.06% |
| QQQ240930P00370780 | 2024-06-07 11:17AM EDT | 370.78 | 1.23 | 0.92 | 0.97 | 0.00 | - | 1 | 449 | 26.93% |
| QQQ240930P00371000 | 2023-12-15 1:04PM EDT | 371.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 289 | 290 | 12.50% |
| QQQ240930P00371780 | 2024-04-18 9:41AM EDT | 371.78 | 6.62 | 1.65 | 1.76 | 0.00 | - | 1 | 49 | 30.09% |
| QQQ240930P00372000 | 2023-12-14 11:08AM EDT | 372.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| QQQ240930P00372780 | 2024-06-04 3:50PM EDT | 372.78 | 1.61 | 0.91 | 1.01 | 0.00 | - | 1 | 24 | 26.66% |
| QQQ240930P00373000 | 2023-12-26 5:05PM EDT | 373.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| QQQ240930P00373780 | 2024-04-11 2:26PM EDT | 373.78 | 4.20 | 2.43 | 2.55 | 0.00 | - | 2 | 17 | 32.19% |
| QQQ240930P00374000 | 2023-12-26 5:05PM EDT | 374.00 | 11.99 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 12.50% |
| QQQ240930P00374780 | 2024-06-12 9:36AM EDT | 374.78 | 0.97 | 0.99 | 1.05 | 0.00 | - | 3 | 138 | 26.38% |
| QQQ240930P00375000 | 2023-12-22 11:03AM EDT | 375.00 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| QQQ240930P00375780 | 2024-06-11 1:31PM EDT | 375.78 | 1.22 | 0.97 | 1.07 | 0.00 | - | 5 | 21 | 26.23% |
| QQQ240930P00376000 | 2023-12-13 10:35AM EDT | 376.00 | 13.96 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| QQQ240930P00376780 | 2024-06-14 11:46AM EDT | 376.78 | 1.10 | 1.01 | 1.09 | +0.16 | +17.02% | 6 | 12 | 26.09% |
| QQQ240930P00377000 | 2023-12-26 4:25PM EDT | 377.00 | 12.57 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| QQQ240930P00377780 | 2024-06-12 11:16AM EDT | 377.78 | 0.98 | 1.02 | 1.12 | 0.00 | - | 1 | 16 | 25.99% |
| QQQ240930P00378000 | 2023-12-13 3:40PM EDT | 378.00 | 13.85 | 0.00 | 0.00 | 0.00 | - | - | 5 | 6.25% |
| QQQ240930P00378780 | 2024-06-12 11:16AM EDT | 378.78 | 0.99 | 1.04 | 1.14 | 0.00 | - | 1 | 9 | 25.84% |
| QQQ240930P00379000 | 2023-12-22 4:57PM EDT | 379.00 | 13.80 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| QQQ240930P00379780 | 2024-06-12 2:46PM EDT | 379.78 | 1.06 | 1.06 | 1.16 | 0.00 | - | 2 | 62 | 25.69% |
| QQQ240930P00380000 | 2024-06-14 11:42AM EDT | 380.00 | 1.16 | 1.11 | 1.17 | +0.11 | +10.48% | 9 | 881 | 25.68% |
| QQQ240930P00380780 | 2024-04-15 9:34AM EDT | 380.78 | 5.52 | 2.38 | 2.51 | 0.00 | - | 1 | 26 | 30.16% |
| QQQ240930P00381000 | 2023-12-12 3:45PM EDT | 381.00 | 15.83 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| QQQ240930P00381780 | 2024-06-14 3:04PM EDT | 381.78 | 1.16 | 1.13 | 1.21 | -0.84 | -42.00% | 1 | 26 | 25.43% |
| QQQ240930P00382000 | 2023-12-22 3:31PM EDT | 382.00 | 15.12 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| QQQ240930P00382780 | 2024-05-08 12:05PM EDT | 382.78 | 3.49 | 1.55 | 1.64 | 0.00 | - | 1 | 23 | 26.84% |
| QQQ240930P00383000 | 2023-12-22 3:31PM EDT | 383.00 | 15.36 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| QQQ240930P00383780 | 2024-06-13 3:59PM EDT | 383.78 | 1.13 | 1.20 | 1.26 | 0.00 | - | 7 | 643 | 25.15% |
| QQQ240930P00384000 | 2023-11-24 1:08PM EDT | 384.00 | 20.34 | 14.80 | 15.15 | 0.00 | - | 1 | 1 | 52.30% |
| QQQ240930P00384780 | 2024-06-12 11:59AM EDT | 384.78 | 1.17 | 1.23 | 1.28 | 0.00 | - | 101 | 116 | 24.99% |
| QQQ240930P00385000 | 2023-12-26 11:32AM EDT | 385.00 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 6.25% |
| QQQ240930P00385780 | 2024-06-13 10:12AM EDT | 385.78 | 1.16 | 1.25 | 1.31 | 0.00 | - | 1 | 322 | 24.87% |
| QQQ240930P00386000 | 2023-12-15 11:48AM EDT | 386.00 | 15.33 | 0.00 | 0.00 | 0.00 | - | 178 | 133 | 6.25% |
| QQQ240930P00386780 | 2024-04-22 12:48PM EDT | 386.78 | 9.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240930P00387000 | 2023-12-15 11:49AM EDT | 387.00 | 15.61 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| QQQ240930P00387780 | 2024-06-13 11:51AM EDT | 387.78 | 1.22 | 1.27 | 1.37 | 0.00 | - | 1 | 9 | 24.62% |
| QQQ240930P00388000 | 2023-12-26 4:38PM EDT | 388.00 | 15.09 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 6.25% |
| QQQ240930P00388780 | 2024-06-06 11:59AM EDT | 388.78 | 1.91 | 1.29 | 1.40 | 0.00 | - | 1 | 24 | 24.48% |
| QQQ240930P00389000 | 2023-12-26 4:38PM EDT | 389.00 | 15.32 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| QQQ240930P00389780 | 2024-05-31 12:45PM EDT | 389.78 | 3.50 | 1.35 | 1.43 | 0.00 | - | 2 | 72 | 24.35% |
| QQQ240930P00390000 | 2024-06-14 11:47AM EDT | 390.00 | 1.47 | 1.37 | 1.43 | +0.17 | +13.08% | 1 | 276 | 24.30% |
| QQQ240930P00390780 | 2024-06-12 10:47AM EDT | 390.78 | 1.31 | 1.35 | 1.46 | 0.00 | - | 1 | 38 | 24.21% |
| QQQ240930P00391000 | 2023-12-26 5:05PM EDT | 391.00 | 15.96 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 6.25% |
| QQQ240930P00391780 | 2024-06-12 11:12AM EDT | 391.78 | 1.37 | 1.43 | 1.49 | 0.00 | - | 1 | 103 | 24.08% |
| QQQ240930P00392000 | 2023-12-26 11:38AM EDT | 392.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 6.25% |
| QQQ240930P00392780 | 2024-06-12 2:10PM EDT | 392.78 | 1.39 | 1.42 | 1.52 | 0.00 | - | 1 | 3 | 23.94% |
| QQQ240930P00393780 | 2024-06-11 10:06AM EDT | 393.78 | 2.00 | 1.45 | 1.56 | 0.00 | - | 1 | 24 | 23.83% |
| QQQ240930P00394000 | 2023-12-13 4:02PM EDT | 394.00 | 18.02 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| QQQ240930P00394780 | 2024-06-11 10:07AM EDT | 394.78 | 2.05 | 1.40 | 1.48 | 0.00 | - | 5 | 117 | 23.31% |
| QQQ240930P00395000 | 2023-12-15 4:55PM EDT | 395.00 | 17.92 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 6.25% |
| QQQ240930P00395780 | 2024-06-13 10:44AM EDT | 395.78 | 1.51 | 1.52 | 1.62 | 0.00 | - | 2 | 38 | 23.54% |
| QQQ240930P00396000 | 2023-12-22 12:33PM EDT | 396.00 | 18.14 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 6.25% |
| QQQ240930P00399780 | 2024-06-12 2:59PM EDT | 399.78 | 1.58 | 1.71 | 1.77 | 0.00 | - | 550 | 999 | 23.01% |
| QQQ240930P00400000 | 2024-06-14 10:38AM EDT | 400.00 | 1.80 | 1.72 | 1.78 | +0.14 | +8.43% | 1 | 895 | 22.99% |
| QQQ240930P00404780 | 2024-06-11 2:41PM EDT | 404.78 | 2.33 | 1.92 | 1.98 | 0.00 | - | 11 | 145 | 22.36% |
| QQQ240930P00405000 | 2023-12-22 1:22PM EDT | 405.00 | 21.38 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 6.25% |
| QQQ240930P00409780 | 2024-06-13 9:36AM EDT | 409.78 | 1.99 | 2.16 | 2.23 | 0.00 | - | 2 | 297 | 21.75% |
| QQQ240930P00410000 | 2024-06-14 3:07PM EDT | 410.00 | 2.21 | 2.18 | 2.24 | +0.09 | +4.25% | 9 | 483 | 21.72% |
| QQQ240930P00414780 | 2024-06-14 10:41AM EDT | 414.78 | 2.62 | 2.45 | 2.52 | +0.27 | +11.49% | 40 | 240 | 21.14% |
| QQQ240930P00415000 | 2023-12-26 2:00PM EDT | 415.00 | 24.29 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| QQQ240930P00419780 | 2024-06-12 12:20PM EDT | 419.78 | 2.84 | 2.76 | 2.84 | +0.08 | +2.90% | 1 | 45 | 20.52% |
| QQQ240930P00420000 | 2024-06-14 3:41PM EDT | 420.00 | 2.84 | 2.79 | 2.86 | +0.11 | +4.03% | 290 | 2,902 | 20.50% |
| QQQ240930P00424780 | 2024-06-14 3:47PM EDT | 424.78 | 3.22 | 3.15 | 3.22 | +0.25 | +8.42% | 10 | 707 | 19.92% |
| QQQ240930P00425000 | 2023-12-19 11:55AM EDT | 425.00 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 6.25% |
| QQQ240930P00429780 | 2024-06-12 2:54PM EDT | 429.78 | 3.66 | 3.58 | 3.66 | 0.00 | - | 1 | 431 | 19.33% |
| QQQ240930P00430000 | 2024-06-14 12:16PM EDT | 430.00 | 3.76 | 3.60 | 3.68 | +0.22 | +6.21% | 12 | 2,289 | 19.30% |
| QQQ240930P00434780 | 2024-06-14 2:32PM EDT | 434.78 | 4.12 | 4.09 | 4.18 | +0.09 | +2.23% | 23 | 356 | 18.76% |
| QQQ240930P00435000 | 2023-12-14 10:33AM EDT | 435.00 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 3.13% |
| QQQ240930P00439780 | 2024-06-12 3:22PM EDT | 439.78 | 4.62 | 4.68 | 4.77 | 0.00 | - | 45 | 335 | 18.18% |
| QQQ240930P00440000 | 2024-06-14 4:01PM EDT | 440.00 | 4.71 | 4.71 | 4.80 | +0.03 | +0.64% | 312 | 953 | 18.16% |
| QQQ240930P00444780 | 2024-06-14 2:50PM EDT | 444.78 | 5.52 | 5.35 | 5.49 | -0.14 | -2.47% | 1 | 79 | 17.65% |
| QQQ240930P00449780 | 2024-06-13 9:58AM EDT | 449.78 | 6.36 | 6.15 | 6.32 | +0.27 | +4.43% | 1 | 55 | 17.12% |
| QQQ240930P00450000 | 2024-06-14 3:14PM EDT | 450.00 | 6.30 | 6.21 | 6.32 | +0.06 | +0.96% | 46 | 835 | 17.05% |
| QQQ240930P00454780 | 2024-06-14 3:59PM EDT | 454.78 | 7.17 | 7.11 | 7.22 | +0.34 | +4.98% | 33 | 156 | 16.53% |
| QQQ240930P00459780 | 2024-06-13 1:53PM EDT | 459.78 | 8.93 | 8.19 | 8.31 | +0.41 | +4.81% | 2 | 105 | 15.99% |
| QQQ240930P00460000 | 2024-06-14 3:36PM EDT | 460.00 | 8.35 | 8.24 | 8.36 | -0.36 | -4.13% | 37 | 399 | 15.96% |
| QQQ240930P00464780 | 2024-06-14 3:56PM EDT | 464.78 | 9.60 | 9.45 | 9.58 | -0.40 | -4.00% | 27 | 140 | 15.46% |
| QQQ240930P00465000 | 2023-11-03 3:57PM EDT | 465.00 | 97.16 | 74.36 | 75.45 | 0.00 | - | 2 | 0 | 80.88% |
| QQQ240930P00469780 | 2024-06-13 4:08PM EDT | 469.78 | 11.05 | 10.91 | 11.12 | 0.00 | - | 1 | 26 | 15.01% |
| QQQ240930P00470000 | 2024-06-14 3:58PM EDT | 470.00 | 11.14 | 10.99 | 11.11 | +0.04 | +0.36% | 54 | 275 | 14.90% |
| QQQ240930P00474780 | 2024-06-14 2:08PM EDT | 474.78 | 12.92 | 12.60 | 12.73 | -0.20 | -1.52% | 24 | 44 | 14.41% |
| QQQ240930P00475000 | 2023-11-01 3:53PM EDT | 475.00 | 117.83 | 84.36 | 85.45 | 0.00 | - | - | 0 | 85.16% |
| QQQ240930P00479780 | 2024-06-14 3:40PM EDT | 479.78 | 14.80 | 14.53 | 14.66 | -0.30 | -1.99% | 32 | 31 | 13.88% |
| QQQ240930P00480000 | 2024-06-14 3:26PM EDT | 480.00 | 15.00 | 14.62 | 14.76 | +0.10 | +0.67% | 105 | 730 | 13.86% |
| QQQ240930P00484780 | 2024-06-13 9:55AM EDT | 484.78 | 17.85 | 16.72 | 16.95 | +0.80 | +4.69% | 1 | 15 | 13.44% |
| QQQ240930P00489780 | 2024-06-14 10:43AM EDT | 489.78 | 20.50 | 19.21 | 19.40 | -1.00 | -4.65% | 3 | 109 | 12.86% |
| QQQ240930P00490000 | 2024-06-13 9:38AM EDT | 490.00 | 20.15 | 19.33 | 19.58 | +0.72 | +3.71% | 1 | 28 | 12.90% |
| QQQ240930P00494780 | 2024-06-07 1:21PM EDT | 494.78 | 31.65 | 22.04 | 22.34 | 0.00 | - | 68 | 67 | 12.46% |
| QQQ240930P00499780 | 2024-03-11 9:41AM EDT | 499.78 | 62.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930P00500000 | 2024-06-14 9:56AM EDT | 500.00 | 27.18 | 25.33 | 25.59 | -0.07 | -0.26% | 2 | 31 | 11.87% |
| QQQ240930P00504780 | 2024-06-14 9:44AM EDT | 504.78 | 30.60 | 28.69 | 29.04 | -0.71 | -2.27% | 1 | 3 | 11.51% |
| QQQ240930P00509780 | 2024-02-07 4:49PM EDT | 509.78 | 77.73 | 70.22 | 70.70 | 0.00 | - | 1 | 0 | 50.54% |
| QQQ240930P00510000 | 2024-05-30 4:07PM EDT | 510.00 | 59.29 | 32.71 | 33.09 | 0.00 | - | 595 | 0 | 11.08% |
| QQQ240930P00514780 | 2024-02-20 11:00AM EDT | 514.78 | 88.80 | 68.36 | 68.78 | 0.00 | - | 1 | 0 | 45.73% |
| QQQ240930P00520000 | 2024-06-13 10:34AM EDT | 520.00 | 44.22 | 41.39 | 41.77 | 0.00 | - | 2 | 0 | 10.54% |
| QQQ240930P00525000 | 2024-05-10 9:36AM EDT | 525.00 | 81.50 | 62.20 | 62.53 | 0.00 | - | 24 | 0 | 32.30% |
| QQQ240930P00535000 | 2024-06-14 9:48AM EDT | 535.00 | 57.60 | 55.89 | 56.28 | -42.03 | -42.19% | 2 | 0 | 11.50% |
| QQQ240930P00540000 | 2024-02-26 4:49PM EDT | 540.00 | 102.87 | 94.54 | 95.07 | 0.00 | - | 2 | 0 | 54.35% |
| QQQ240930P00575000 | 2024-06-14 9:48AM EDT | 575.00 | 97.56 | 95.80 | 96.21 | -1.41 | -1.42% | 2 | 0 | 16.90% |
© 2024 Yahoo. Todos os direitos reservados.