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
66.209,13 -13,71 (-0,02%)
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 comprapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241220C00129780 | 2024-06-13 1:12PM EDT | 129.78 | 348.49 | 351.47 | 351.95 | 0.00 | - | 29 | 1,087 | 99.85% |
| QQQ241220C00130000 | 2023-12-26 11:46AM EDT | 130.00 | 284.73 | 0.00 | 0.00 | 0.00 | - | 17 | 396 | 0.00% |
| QQQ241220C00134780 | 2024-01-29 12:06PM EDT | 134.78 | 293.20 | 303.51 | 304.11 | 0.00 | - | 1 | 55 | 0.00% |
| QQQ241220C00135000 | 2023-12-04 11:47AM EDT | 135.00 | 252.24 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| QQQ241220C00139780 | 2024-03-18 12:09AM EDT | 139.78 | 251.66 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00140000 | 2023-11-15 2:50PM EDT | 140.00 | 251.66 | 268.35 | 271.16 | 0.00 | - | 5 | 87 | 0.00% |
| QQQ241220C00144780 | 2024-03-18 12:09AM EDT | 144.78 | 245.50 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00145000 | 2023-11-15 2:16PM EDT | 145.00 | 245.50 | 263.64 | 266.44 | 0.00 | - | 4 | 12 | 0.00% |
| QQQ241220C00149780 | 2024-05-13 2:13PM EDT | 149.78 | 296.20 | 326.80 | 327.42 | 0.00 | - | 1 | 132 | 0.00% |
| QQQ241220C00150000 | 2023-12-13 11:38AM EDT | 150.00 | 255.86 | 0.00 | 0.00 | 0.00 | - | 9 | 137 | 0.00% |
| QQQ241220C00154780 | 2023-12-05 11:27AM EDT | 154.78 | 237.90 | 248.88 | 249.65 | 0.00 | - | - | 51 | 0.00% |
| QQQ241220C00155000 | 2023-12-05 11:27AM EDT | 155.00 | 237.90 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| QQQ241220C00159780 | 2024-01-02 11:13AM EDT | 159.78 | 250.49 | 265.82 | 269.73 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00160000 | 2023-02-03 1:25PM EDT | 160.00 | 163.54 | 151.41 | 154.36 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00164780 | 2024-04-15 12:06AM EDT | 164.78 | 166.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00165000 | 2023-04-03 10:25AM EDT | 165.00 | 166.64 | 164.09 | 167.80 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00169780 | 2024-04-15 12:06AM EDT | 169.78 | 197.35 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00170000 | 2023-10-04 2:08PM EDT | 170.00 | 197.35 | 204.47 | 206.86 | 0.00 | - | 2 | 42 | 0.00% |
| QQQ241220C00174780 | 2024-04-15 12:06AM EDT | 174.78 | 128.00 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00175000 | 2022-12-09 11:57AM EDT | 175.00 | 128.00 | 110.88 | 113.32 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ241220C00179780 | 2024-04-17 10:54AM EDT | 179.78 | 254.64 | 275.92 | 276.31 | 0.00 | - | 5 | 12 | 0.00% |
| QQQ241220C00180000 | 2023-12-22 12:00PM EDT | 180.00 | 235.94 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.00% |
| QQQ241220C00184780 | 2024-02-12 1:00AM EDT | 184.78 | 211.01 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00185000 | 2023-11-15 11:53AM EDT | 185.00 | 211.01 | 226.62 | 229.20 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ241220C00189780 | 2024-01-18 4:51PM EDT | 189.78 | 230.82 | 246.55 | 247.27 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ241220C00190000 | 2023-06-29 3:39PM EDT | 190.00 | 186.89 | 204.79 | 205.70 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ241220C00194780 | 2024-02-12 1:00AM EDT | 194.78 | 186.30 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00195000 | 2023-09-07 10:05AM EDT | 195.00 | 186.30 | 179.81 | 183.29 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00199780 | 2024-04-29 9:32AM EDT | 199.78 | 239.64 | 262.45 | 262.78 | 0.00 | - | 1 | 109 | 0.00% |
| QQQ241220C00200000 | 2023-12-19 12:46PM EDT | 200.00 | 216.90 | 0.00 | 0.00 | 0.00 | - | 7 | 112 | 0.00% |
| QQQ241220C00204780 | 2024-04-16 2:50PM EDT | 204.78 | 234.10 | 251.80 | 252.18 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241220C00205000 | 2023-12-19 4:22PM EDT | 205.00 | 213.74 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241220C00209780 | 2024-02-12 1:00AM EDT | 209.78 | 170.20 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00210000 | 2024-06-06 9:33AM EDT | 210.00 | 259.23 | 273.67 | 274.14 | 0.00 | - | 1 | 4 | 75.67% |
| QQQ241220C00214780 | 2024-04-22 10:04AM EDT | 214.78 | 209.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00215000 | 2023-12-13 2:38PM EDT | 215.00 | 194.23 | 203.17 | 204.42 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ241220C00219780 | 2024-02-12 12:47PM EDT | 219.78 | 227.11 | 228.38 | 228.99 | 0.00 | - | 1 | 36 | 0.00% |
| QQQ241220C00220000 | 2024-04-15 2:47PM EDT | 220.00 | 218.75 | 238.30 | 238.65 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00224780 | 2024-01-18 2:53PM EDT | 224.78 | 195.16 | 213.45 | 214.17 | 0.00 | - | 10 | 7 | 0.00% |
| QQQ241220C00225000 | 2024-04-19 3:27PM EDT | 225.00 | 197.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241220C00229780 | 2024-02-29 1:53PM EDT | 229.78 | 216.36 | 222.01 | 223.15 | 0.00 | - | 5 | 11 | 0.00% |
| QQQ241220C00230000 | 2024-05-22 2:22PM EDT | 230.00 | 230.17 | 254.30 | 254.77 | 0.00 | - | 1 | 1 | 70.36% |
| QQQ241220C00234780 | 2024-02-12 1:00AM EDT | 234.78 | 167.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00235000 | 2024-06-03 1:02PM EDT | 235.00 | 220.11 | 249.47 | 249.93 | 0.00 | - | 1 | 1 | 69.09% |
| QQQ241220C00239780 | 2024-05-22 12:23PM EDT | 239.78 | 223.34 | 244.85 | 245.31 | 0.00 | - | 2 | 31 | 67.88% |
| QQQ241220C00240000 | 2023-12-04 4:02PM EDT | 240.00 | 157.65 | 179.98 | 181.21 | 0.00 | - | 10 | 40 | 0.00% |
| QQQ241220C00244780 | 2024-04-22 3:53PM EDT | 244.78 | 182.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00245000 | 2024-01-11 1:45PM EDT | 245.00 | 172.00 | 201.29 | 201.89 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ241220C00249780 | 2024-06-05 12:38PM EDT | 249.78 | 218.00 | 235.18 | 235.64 | 0.00 | - | 1 | 118 | 65.38% |
| QQQ241220C00250000 | 2024-05-21 3:39PM EDT | 250.00 | 212.57 | 234.97 | 235.43 | 0.00 | - | 1 | 3 | 65.34% |
| QQQ241220C00254780 | 2024-05-15 3:02PM EDT | 254.78 | 205.12 | 230.37 | 230.82 | 0.00 | - | 20 | 77 | 64.20% |
| QQQ241220C00255000 | 2024-03-15 10:44AM EDT | 255.00 | 190.46 | 192.43 | 193.15 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ241220C00259780 | 2024-05-15 3:03PM EDT | 259.78 | 200.03 | 225.54 | 225.99 | 0.00 | - | 30 | 93 | 62.98% |
| QQQ241220C00260000 | 2024-06-13 9:39AM EDT | 260.00 | 224.84 | 225.31 | 225.77 | 0.00 | - | 1 | 11 | 62.90% |
| QQQ241220C00264780 | 2024-05-16 1:57PM EDT | 264.78 | 196.02 | 220.71 | 221.16 | 0.00 | - | 3 | 408 | 61.77% |
| QQQ241220C00265000 | 2024-05-07 10:26AM EDT | 265.00 | 183.43 | 205.10 | 205.78 | 0.00 | - | 3 | 17 | 0.00% |
| QQQ241220C00269780 | 2024-06-10 1:04PM EDT | 269.78 | 201.76 | 215.89 | 216.34 | 0.00 | - | 2 | 232 | 60.59% |
| QQQ241220C00270000 | 2024-05-22 3:55PM EDT | 270.00 | 192.81 | 215.69 | 216.14 | 0.00 | - | 1 | 1 | 60.57% |
| QQQ241220C00274780 | 2024-06-11 11:50AM EDT | 274.78 | 196.66 | 211.07 | 211.52 | 0.00 | - | 1 | 655 | 59.42% |
| QQQ241220C00275000 | 2024-04-22 1:17PM EDT | 275.00 | 153.29 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ241220C00279780 | 2024-06-07 1:34PM EDT | 279.78 | 192.98 | 206.26 | 206.71 | 0.00 | - | 3 | 2,991 | 58.27% |
| QQQ241220C00280000 | 2024-05-06 2:20PM EDT | 280.00 | 167.58 | 190.70 | 191.00 | 0.00 | - | 1 | 30 | 0.00% |
| QQQ241220C00284780 | 2024-03-27 11:30AM EDT | 284.78 | 169.06 | 156.01 | 156.55 | 0.00 | - | 8 | 3,534 | 0.00% |
| QQQ241220C00285000 | 2024-03-27 11:56AM EDT | 285.00 | 169.09 | 155.85 | 156.39 | 0.00 | - | 6 | 3 | 0.00% |
| QQQ241220C00289780 | 2024-06-13 2:25PM EDT | 289.78 | 194.30 | 196.66 | 197.10 | 0.00 | - | 3 | 3,916 | 56.02% |
| QQQ241220C00290000 | 2024-06-12 9:37AM EDT | 290.00 | 190.34 | 196.43 | 196.88 | 0.00 | - | 1 | 759 | 55.94% |
| QQQ241220C00294780 | 2024-05-02 3:08PM EDT | 294.78 | 142.63 | 164.97 | 165.39 | 0.00 | - | 1 | 5,213 | 0.00% |
| QQQ241220C00295000 | 2024-06-12 1:32PM EDT | 295.00 | 187.21 | 191.63 | 192.08 | 0.00 | - | 93 | 100 | 54.82% |
| QQQ241220C00299780 | 2024-06-12 2:10PM EDT | 299.78 | 182.48 | 187.04 | 187.49 | 0.00 | - | 127 | 5,121 | 53.75% |
| QQQ241220C00300000 | 2024-06-12 1:08PM EDT | 300.00 | 182.84 | 186.85 | 187.29 | 0.00 | - | 52 | 963 | 53.74% |
| QQQ241220C00304780 | 2024-06-10 1:04PM EDT | 304.78 | 168.18 | 182.27 | 182.71 | 0.00 | - | 2 | 210 | 52.69% |
| QQQ241220C00305000 | 2024-06-12 12:29PM EDT | 305.00 | 177.55 | 182.04 | 182.49 | 0.00 | - | 166 | 111 | 52.62% |
| QQQ241220C00309780 | 2024-06-10 11:39AM EDT | 309.78 | 163.52 | 177.48 | 177.92 | 0.00 | - | 2 | 1,874 | 51.60% |
| QQQ241220C00310000 | 2024-06-12 1:36PM EDT | 310.00 | 173.07 | 177.27 | 177.71 | 0.00 | - | 24 | 23 | 51.55% |
| QQQ241220C00314780 | 2024-06-14 2:33PM EDT | 314.78 | 172.21 | 172.70 | 173.14 | +10.50 | +6.49% | 1 | 1,051 | 50.53% |
| QQQ241220C00315000 | 2024-06-12 12:29PM EDT | 315.00 | 168.01 | 172.49 | 172.93 | 0.00 | - | 24 | 45 | 50.48% |
| QQQ241220C00319780 | 2024-05-20 3:49PM EDT | 319.78 | 145.00 | 167.92 | 168.36 | 0.00 | - | 2 | 3,221 | 49.83% |
| QQQ241220C00320000 | 2024-06-13 10:38AM EDT | 320.00 | 165.30 | 167.71 | 168.15 | 0.00 | - | 7 | 86 | 49.78% |
| QQQ241220C00324780 | 2024-06-07 2:22PM EDT | 324.78 | 147.80 | 163.15 | 163.60 | 0.00 | - | 3 | 424 | 48.77% |
| QQQ241220C00325000 | 2024-06-12 12:27PM EDT | 325.00 | 158.46 | 162.94 | 163.39 | 0.00 | - | 20 | 39 | 48.73% |
| QQQ241220C00329780 | 2024-06-13 10:38AM EDT | 329.78 | 155.90 | 158.40 | 158.84 | 0.00 | - | 29 | 3,754 | 47.72% |
| QQQ241220C00330000 | 2024-06-04 9:32AM EDT | 330.00 | 132.89 | 158.19 | 158.63 | 0.00 | - | 1 | 34 | 47.67% |
| QQQ241220C00334780 | 2024-04-16 11:58AM EDT | 334.78 | 113.22 | 127.75 | 128.11 | 0.00 | - | 1 | 141 | 0.00% |
| QQQ241220C00335000 | 2024-06-13 9:33AM EDT | 335.00 | 152.40 | 153.44 | 153.88 | 0.00 | - | 1 | 6 | 46.63% |
| QQQ241220C00339780 | 2024-06-10 2:51PM EDT | 339.78 | 134.97 | 148.91 | 149.35 | 0.00 | - | 1 | 1,766 | 45.64% |
| QQQ241220C00340000 | 2024-06-12 11:23AM EDT | 340.00 | 145.06 | 148.70 | 149.14 | 0.00 | - | 30 | 51 | 45.59% |
| QQQ241220C00344780 | 2024-05-24 2:21PM EDT | 344.78 | 125.84 | 144.19 | 144.62 | 0.00 | - | 1 | 3,766 | 44.62% |
| QQQ241220C00345000 | 2024-06-07 3:16PM EDT | 345.00 | 128.65 | 143.99 | 144.42 | 0.00 | - | 10 | 73 | 44.59% |
| QQQ241220C00349780 | 2024-06-11 4:14PM EDT | 349.78 | 129.19 | 139.47 | 139.91 | 0.00 | - | 29 | 2,474 | 43.62% |
| QQQ241220C00350000 | 2024-06-13 3:50PM EDT | 350.00 | 137.50 | 139.27 | 139.70 | 0.00 | - | 1 | 251 | 43.57% |
| QQQ241220C00354780 | 2024-06-11 1:46PM EDT | 354.78 | 122.25 | 134.79 | 135.22 | 0.00 | - | 2 | 1,782 | 42.65% |
| QQQ241220C00355000 | 2024-06-07 3:15PM EDT | 355.00 | 119.18 | 134.56 | 135.00 | 0.00 | - | 4 | 21 | 42.58% |
| QQQ241220C00359780 | 2024-06-14 2:55PM EDT | 359.78 | 130.11 | 130.10 | 130.53 | +12.91 | +11.02% | 2 | 4,753 | 41.66% |
| QQQ241220C00360000 | 2024-06-07 3:52PM EDT | 360.00 | 114.39 | 129.89 | 130.32 | 0.00 | - | 4 | 67 | 41.61% |
| QQQ241220C00364780 | 2024-06-12 10:14AM EDT | 364.78 | 121.00 | 125.42 | 125.86 | 0.00 | - | 10 | 4,259 | 40.69% |
| QQQ241220C00365000 | 2024-06-07 3:13PM EDT | 365.00 | 109.91 | 125.22 | 125.65 | 0.00 | - | 3 | 123 | 40.64% |
| QQQ241220C00369780 | 2024-06-14 12:03PM EDT | 369.78 | 119.45 | 120.78 | 121.21 | +2.88 | +2.47% | 3 | 4,387 | 39.73% |
| QQQ241220C00370000 | 2024-06-14 10:01AM EDT | 370.00 | 119.00 | 120.57 | 121.01 | -1.83 | -1.51% | 1 | 10,517 | 39.70% |
| QQQ241220C00374780 | 2024-06-10 3:34PM EDT | 374.78 | 102.85 | 116.15 | 116.58 | 0.00 | - | 4 | 8,303 | 38.79% |
| QQQ241220C00375000 | 2024-06-12 4:00PM EDT | 375.00 | 111.23 | 115.95 | 116.38 | 0.00 | - | 6 | 292 | 38.75% |
| QQQ241220C00379780 | 2024-06-13 12:11PM EDT | 379.78 | 108.84 | 111.55 | 111.98 | 0.00 | - | 1 | 4,721 | 37.87% |
| QQQ241220C00380000 | 2024-06-14 10:52AM EDT | 380.00 | 109.92 | 111.35 | 111.78 | +9.32 | +9.26% | 2 | 559 | 37.83% |
| QQQ241220C00384780 | 2024-06-12 2:17PM EDT | 384.78 | 103.06 | 106.97 | 107.40 | 0.00 | - | 1 | 9,734 | 36.96% |
| QQQ241220C00385000 | 2024-06-07 2:15PM EDT | 385.00 | 91.35 | 106.77 | 107.20 | 0.00 | - | 3 | 983 | 36.92% |
| QQQ241220C00389780 | 2024-06-13 12:37PM EDT | 389.78 | 99.00 | 102.42 | 102.85 | 0.00 | - | 4 | 2,937 | 36.06% |
| QQQ241220C00390000 | 2024-06-13 2:13PM EDT | 390.00 | 99.90 | 102.23 | 102.65 | 0.00 | - | 13 | 365 | 36.02% |
| QQQ241220C00394780 | 2024-06-14 10:36AM EDT | 394.78 | 96.00 | 97.91 | 98.34 | +2.00 | +2.13% | 1 | 884 | 35.19% |
| QQQ241220C00395000 | 2024-06-13 11:14AM EDT | 395.00 | 95.10 | 97.71 | 98.14 | 0.00 | - | 12 | 323 | 35.14% |
| QQQ241220C00399780 | 2024-06-14 12:03PM EDT | 399.78 | 92.22 | 93.43 | 93.85 | +16.48 | +21.76% | 3 | 7,952 | 34.31% |
| QQQ241220C00400000 | 2024-06-14 9:53AM EDT | 400.00 | 92.20 | 93.23 | 93.66 | +4.22 | +4.80% | 1 | 700 | 34.28% |
| QQQ241220C00404780 | 2024-06-12 3:01PM EDT | 404.78 | 85.15 | 88.98 | 89.41 | 0.00 | - | 9 | 1,784 | 33.47% |
| QQQ241220C00405000 | 2024-06-14 4:08PM EDT | 405.00 | 89.10 | 88.79 | 89.21 | +3.10 | +3.60% | 10 | 1,077 | 33.42% |
| QQQ241220C00409780 | 2024-06-13 10:22AM EDT | 409.78 | 82.07 | 84.59 | 85.01 | 0.00 | - | 2 | 7,862 | 32.63% |
| QQQ241220C00410000 | 2024-06-14 10:09AM EDT | 410.00 | 82.53 | 84.39 | 84.81 | +0.05 | +0.06% | 2 | 735 | 32.59% |
| QQQ241220C00414780 | 2024-06-07 2:20PM EDT | 414.78 | 66.08 | 80.23 | 80.65 | 0.00 | - | 2 | 1,306 | 31.81% |
| QQQ241220C00415000 | 2024-06-14 2:58PM EDT | 415.00 | 79.45 | 80.04 | 80.46 | +0.95 | +1.21% | 15 | 980 | 31.77% |
| QQQ241220C00419780 | 2024-06-12 11:45AM EDT | 419.78 | 72.00 | 75.93 | 76.35 | 0.00 | - | 2 | 1,171 | 31.01% |
| QQQ241220C00420000 | 2024-06-14 2:19PM EDT | 420.00 | 75.12 | 75.75 | 76.16 | +2.12 | +2.90% | 4 | 1,286 | 30.97% |
| QQQ241220C00424780 | 2024-05-28 11:12AM EDT | 424.78 | 56.10 | 71.69 | 72.10 | 0.00 | - | 1 | 7,870 | 30.22% |
| QQQ241220C00425000 | 2024-06-13 3:51PM EDT | 425.00 | 69.56 | 71.51 | 71.92 | 0.00 | - | 9 | 1,250 | 30.19% |
| QQQ241220C00429780 | 2024-06-10 10:25AM EDT | 429.78 | 54.05 | 67.53 | 67.93 | 0.00 | - | 1 | 2,486 | 29.47% |
| QQQ241220C00430000 | 2024-06-14 4:14PM EDT | 430.00 | 67.40 | 67.34 | 67.75 | +2.58 | +3.98% | 385 | 1,549 | 29.44% |
| QQQ241220C00434780 | 2024-06-13 3:46PM EDT | 434.78 | 61.68 | 63.42 | 63.82 | 0.00 | - | 1 | 4,006 | 28.73% |
| QQQ241220C00435000 | 2024-06-14 2:41PM EDT | 435.00 | 62.47 | 63.24 | 63.64 | +0.07 | +0.11% | 15 | 3,404 | 28.69% |
| QQQ241220C00439780 | 2024-06-12 10:42AM EDT | 439.78 | 55.75 | 59.38 | 59.77 | 0.00 | - | 4 | 3,136 | 27.99% |
| QQQ241220C00440000 | 2024-06-14 3:06PM EDT | 440.00 | 59.00 | 59.20 | 59.60 | +1.65 | +2.88% | 37 | 10,184 | 27.96% |
| QQQ241220C00444780 | 2024-06-14 3:47PM EDT | 444.78 | 54.93 | 55.44 | 55.83 | +1.48 | +2.77% | 22 | 1,862 | 27.29% |
| QQQ241220C00445000 | 2024-06-14 4:11PM EDT | 445.00 | 55.50 | 55.26 | 55.65 | +2.35 | +4.42% | 112 | 646 | 27.26% |
| QQQ241220C00449780 | 2024-06-13 10:00AM EDT | 449.78 | 50.60 | 51.63 | 51.96 | 0.00 | - | 1 | 2,075 | 26.60% |
| QQQ241220C00450000 | 2024-06-14 3:36PM EDT | 450.00 | 51.34 | 51.48 | 51.79 | +1.91 | +3.86% | 32 | 5,938 | 26.57% |
| QQQ241220C00454780 | 2024-06-14 2:48PM EDT | 454.78 | 47.22 | 47.90 | 48.20 | +2.89 | +6.52% | 18 | 1,581 | 25.94% |
| QQQ241220C00455000 | 2024-06-14 1:54PM EDT | 455.00 | 47.52 | 47.71 | 48.04 | +1.09 | +2.35% | 25 | 1,917 | 25.91% |
| QQQ241220C00459780 | 2024-06-14 2:36PM EDT | 459.78 | 43.59 | 44.26 | 44.54 | +1.38 | +3.27% | 3 | 4,534 | 25.29% |
| QQQ241220C00460000 | 2024-06-14 3:23PM EDT | 460.00 | 43.99 | 44.10 | 44.38 | +1.54 | +3.63% | 12 | 4,523 | 25.26% |
| QQQ241220C00464780 | 2024-06-14 3:41PM EDT | 464.78 | 40.42 | 40.71 | 41.00 | +1.80 | +4.66% | 1 | 989 | 24.67% |
| QQQ241220C00465000 | 2024-06-14 3:23PM EDT | 465.00 | 40.45 | 40.55 | 40.85 | +1.55 | +3.98% | 22 | 2,950 | 24.64% |
| QQQ241220C00469780 | 2024-06-14 10:29AM EDT | 469.78 | 36.15 | 37.30 | 37.59 | +2.81 | +8.43% | 2 | 3,012 | 24.07% |
| QQQ241220C00470000 | 2024-06-14 1:48PM EDT | 470.00 | 36.85 | 37.15 | 37.45 | +1.07 | +2.99% | 11 | 4,510 | 24.05% |
| QQQ241220C00474780 | 2024-06-14 1:26PM EDT | 474.78 | 33.60 | 34.03 | 34.33 | +1.70 | +5.33% | 1 | 8,284 | 23.51% |
| QQQ241220C00475000 | 2024-06-14 1:34PM EDT | 475.00 | 33.72 | 33.88 | 34.19 | +1.16 | +3.56% | 94 | 8,807 | 23.48% |
| QQQ241220C00479780 | 2024-06-14 2:48PM EDT | 479.78 | 30.52 | 30.86 | 31.20 | +1.11 | +3.77% | 20 | 2,401 | 22.96% |
| QQQ241220C00480000 | 2024-06-14 3:19PM EDT | 480.00 | 30.41 | 30.72 | 31.05 | +1.85 | +6.48% | 43 | 7,812 | 22.92% |
| QQQ241220C00484780 | 2024-06-14 12:13PM EDT | 484.78 | 27.35 | 27.89 | 28.21 | +1.24 | +4.75% | 1 | 668 | 22.43% |
| QQQ241220C00485000 | 2024-06-14 10:31AM EDT | 485.00 | 27.00 | 27.76 | 28.08 | +0.81 | +3.09% | 3 | 2,871 | 22.40% |
| QQQ241220C00489780 | 2024-06-13 3:41PM EDT | 489.78 | 23.85 | 25.08 | 25.41 | 0.00 | - | 50 | 1,717 | 21.94% |
| QQQ241220C00490000 | 2024-06-14 3:56PM EDT | 490.00 | 24.84 | 24.96 | 25.29 | +1.36 | +5.79% | 76 | 5,101 | 21.92% |
| QQQ241220C00491000 | 2024-06-12 10:53AM EDT | 491.00 | 21.62 | 24.43 | 24.75 | 0.00 | - | 34 | 449 | 21.82% |
| QQQ241220C00492000 | 2024-06-14 3:43PM EDT | 492.00 | 23.56 | 23.89 | 24.21 | +2.50 | +11.87% | 10 | 1,737 | 21.72% |
| QQQ241220C00493000 | 2024-06-06 3:31PM EDT | 493.00 | 15.99 | 23.37 | 23.69 | 0.00 | - | 2 | 564 | 21.64% |
| QQQ241220C00494780 | 2024-06-14 3:57PM EDT | 494.78 | 22.32 | 22.52 | 22.71 | +0.88 | +4.10% | 2 | 2,778 | 21.43% |
| QQQ241220C00495000 | 2024-06-14 1:34PM EDT | 495.00 | 22.25 | 22.44 | 22.60 | +1.46 | +7.02% | 1 | 1,403 | 21.41% |
| QQQ241220C00496000 | 2024-06-12 10:38AM EDT | 496.00 | 19.50 | 21.95 | 22.09 | 0.00 | - | 20 | 669 | 21.32% |
| QQQ241220C00497000 | 2024-06-14 3:27PM EDT | 497.00 | 21.17 | 21.45 | 21.59 | +2.54 | +13.63% | 3 | 1,296 | 21.23% |
| QQQ241220C00498000 | 2024-06-14 9:54AM EDT | 498.00 | 20.22 | 20.96 | 21.10 | +0.57 | +2.90% | 21 | 437 | 21.14% |
| QQQ241220C00499780 | 2024-06-13 2:08PM EDT | 499.78 | 18.61 | 20.12 | 20.25 | 0.00 | - | 28 | 5,450 | 21.00% |
| QQQ241220C00500000 | 2024-06-14 3:26PM EDT | 500.00 | 20.00 | 20.00 | 20.19 | +1.29 | +6.89% | 151 | 10,152 | 21.01% |
| QQQ241220C00501000 | 2024-06-13 2:03PM EDT | 501.00 | 17.90 | 19.53 | 19.72 | 0.00 | - | 44 | 207 | 20.93% |
| QQQ241220C00502000 | 2024-06-14 3:22PM EDT | 502.00 | 18.87 | 19.08 | 19.21 | +1.26 | +7.16% | 7 | 562 | 20.81% |
| QQQ241220C00503000 | 2024-06-13 1:40PM EDT | 503.00 | 17.06 | 18.61 | 18.80 | 0.00 | - | 15 | 817 | 20.76% |
| QQQ241220C00504780 | 2024-06-07 12:14PM EDT | 504.78 | 11.89 | 17.77 | 18.01 | 0.00 | - | 2 | 498 | 20.62% |
| QQQ241220C00505000 | 2024-06-14 3:59PM EDT | 505.00 | 17.59 | 17.74 | 17.85 | +0.99 | +5.96% | 2 | 673 | 20.56% |
| QQQ241220C00506000 | 2024-06-05 2:25PM EDT | 506.00 | 10.74 | 17.23 | 17.48 | 0.00 | - | 1 | 358 | 20.53% |
| QQQ241220C00507000 | 2024-06-13 3:17PM EDT | 507.00 | 15.62 | 16.88 | 16.98 | 0.00 | - | 19 | 765 | 20.40% |
| QQQ241220C00508000 | 2024-06-14 3:59PM EDT | 508.00 | 16.40 | 16.39 | 16.63 | +6.18 | +60.47% | 1 | 257 | 20.37% |
| QQQ241220C00509780 | 2024-06-05 11:16AM EDT | 509.78 | 9.20 | 15.63 | 15.91 | 0.00 | - | 11 | 1,338 | 20.25% |
| QQQ241220C00510000 | 2024-06-14 2:57PM EDT | 510.00 | 15.31 | 15.57 | 15.82 | +0.74 | +5.08% | 2 | 8,000 | 20.23% |
| QQQ241220C00511000 | 2024-06-14 11:49AM EDT | 511.00 | 14.22 | 15.17 | 15.42 | +1.44 | +11.27% | 88 | 412 | 20.16% |
| QQQ241220C00512000 | 2024-06-12 4:06PM EDT | 512.00 | 12.48 | 14.78 | 15.03 | 0.00 | - | 84 | 840 | 20.09% |
| QQQ241220C00513000 | 2024-06-14 10:09AM EDT | 513.00 | 13.72 | 14.40 | 14.65 | +1.57 | +12.92% | 22 | 410 | 20.02% |
| QQQ241220C00514780 | 2024-06-13 11:29AM EDT | 514.78 | 12.68 | 13.73 | 13.98 | 0.00 | - | 5 | 481 | 19.90% |
| QQQ241220C00515000 | 2024-06-13 11:23AM EDT | 515.00 | 12.46 | 13.65 | 13.90 | 0.00 | - | 35 | 1,944 | 19.88% |
| QQQ241220C00519780 | 2024-06-07 11:25AM EDT | 519.78 | 7.49 | 12.06 | 12.16 | 0.00 | - | 1 | 748 | 19.52% |
| QQQ241220C00520000 | 2024-06-14 12:39PM EDT | 520.00 | 11.53 | 11.92 | 12.16 | +0.38 | +3.41% | 5 | 2,212 | 19.56% |
| QQQ241220C00524780 | 2024-06-14 1:18PM EDT | 524.78 | 10.22 | 10.50 | 10.67 | +1.08 | +11.82% | 103 | 2,096 | 19.30% |
| QQQ241220C00525000 | 2024-06-14 1:49PM EDT | 525.00 | 10.25 | 10.37 | 10.60 | +0.48 | +4.91% | 52 | 11,803 | 19.28% |
| QQQ241220C00529780 | 2024-06-13 11:43AM EDT | 529.78 | 8.72 | 9.04 | 9.20 | +0.32 | +3.81% | 2 | 675 | 18.98% |
| QQQ241220C00530000 | 2024-06-14 3:19PM EDT | 530.00 | 8.90 | 8.98 | 9.14 | +0.60 | +7.23% | 2 | 2,476 | 18.96% |
| QQQ241220C00534780 | 2024-06-12 12:01PM EDT | 534.78 | 6.60 | 7.82 | 7.96 | 0.00 | - | 113 | 426 | 18.75% |
| QQQ241220C00535000 | 2024-06-14 3:45PM EDT | 535.00 | 7.59 | 7.81 | 7.91 | +0.64 | +9.21% | 3 | 1,828 | 18.74% |
| QQQ241220C00539780 | 2024-06-05 2:01PM EDT | 539.78 | 3.71 | 6.79 | 6.87 | 0.00 | - | 73 | 719 | 18.55% |
| QQQ241220C00540000 | 2024-06-14 10:08AM EDT | 540.00 | 6.36 | 6.75 | 6.82 | +0.19 | +3.08% | 2 | 2,249 | 18.54% |
| QQQ241220C00544780 | 2024-06-12 10:36AM EDT | 544.78 | 4.88 | 5.82 | 5.91 | 0.00 | - | 1 | 347 | 18.38% |
| QQQ241220C00545000 | 2024-06-14 4:04PM EDT | 545.00 | 5.82 | 5.74 | 5.93 | +0.52 | +9.81% | 9 | 490 | 18.44% |
| QQQ241220C00549780 | 2024-06-13 10:24AM EDT | 549.78 | 5.01 | 4.95 | 5.08 | +0.64 | +14.65% | 1 | 1,006 | 18.24% |
| QQQ241220C00550000 | 2024-06-14 9:49AM EDT | 550.00 | 4.81 | 4.91 | 5.09 | +0.29 | +6.42% | 4 | 1,171 | 18.28% |
| QQQ241220C00554780 | 2024-06-13 10:22AM EDT | 554.78 | 3.80 | 4.29 | 4.36 | 0.00 | - | 21 | 386 | 18.12% |
| QQQ241220C00555000 | 2024-06-14 12:50PM EDT | 555.00 | 4.05 | 4.26 | 4.33 | +0.33 | +8.87% | 1 | 1,216 | 18.11% |
| QQQ241220C00559780 | 2024-06-13 11:56AM EDT | 559.78 | 3.34 | 3.66 | 3.72 | 0.00 | - | 1 | 740 | 17.99% |
| QQQ241220C00560000 | 2024-06-14 4:05PM EDT | 560.00 | 3.63 | 3.58 | 3.74 | +0.32 | +9.67% | 33 | 768 | 18.05% |
| QQQ241220C00564780 | 2024-06-13 4:03PM EDT | 564.78 | 2.84 | 3.10 | 3.19 | 0.00 | - | 25 | 475 | 17.92% |
| QQQ241220C00565000 | 2024-06-13 2:46PM EDT | 565.00 | 2.97 | 3.08 | 3.15 | +0.20 | +7.22% | 2 | 740 | 17.89% |
| QQQ241220C00569780 | 2024-06-13 3:42PM EDT | 569.78 | 2.42 | 2.64 | 2.72 | 0.00 | - | 66 | 112 | 17.84% |
| QQQ241220C00570000 | 2024-06-13 4:04PM EDT | 570.00 | 2.55 | 2.62 | 2.73 | +0.14 | +5.81% | 5 | 814 | 17.88% |
| QQQ241220C00574780 | 2024-06-13 11:33AM EDT | 574.78 | 2.07 | 2.21 | 2.36 | 0.00 | - | 1 | 1,214 | 17.85% |
| QQQ241220C00575000 | 2024-06-14 9:51AM EDT | 575.00 | 2.15 | 2.22 | 2.34 | +0.15 | +7.50% | 1 | 270 | 17.84% |
| QQQ241220C00579780 | 2024-06-04 9:38AM EDT | 579.78 | 0.65 | 1.90 | 1.98 | 0.00 | - | 1 | 83 | 17.74% |
| QQQ241220C00580000 | 2024-06-13 9:50AM EDT | 580.00 | 1.79 | 1.90 | 1.95 | 0.00 | - | 30 | 437 | 17.70% |
| QQQ241220C00584780 | 2024-06-12 2:49PM EDT | 584.78 | 1.31 | 1.63 | 1.69 | 0.00 | - | 2 | 100 | 17.71% |
| QQQ241220C00585000 | 2024-06-14 9:32AM EDT | 585.00 | 1.48 | 1.60 | 1.67 | +0.46 | +45.10% | 4 | 79 | 17.69% |
| QQQ241220C00589780 | 2024-06-13 2:47PM EDT | 589.78 | 1.26 | 1.37 | 1.45 | 0.00 | - | 212 | 916 | 17.71% |
| QQQ241220C00590000 | 2024-06-07 2:17PM EDT | 590.00 | 0.74 | 1.35 | 1.47 | 0.00 | - | 300 | 320 | 17.79% |
| QQQ241220C00594780 | 2024-06-04 10:57AM EDT | 594.78 | 0.40 | 1.18 | 1.23 | 0.00 | - | 52 | 218 | 17.68% |
| QQQ241220C00595000 | 2024-06-13 12:00PM EDT | 595.00 | 1.07 | 1.17 | 1.23 | 0.00 | - | 1 | 184 | 17.71% |
| QQQ241220C00599780 | 2024-05-14 10:38AM EDT | 599.78 | 0.35 | 0.90 | 0.93 | 0.00 | - | 10 | 245 | 17.30% |
| QQQ241220C00600000 | 2024-06-12 1:30PM EDT | 600.00 | 0.85 | 1.00 | 1.05 | 0.00 | - | 6 | 328 | 17.71% |
| QQQ241220C00604780 | 2024-05-02 3:04PM EDT | 604.78 | 0.24 | 0.26 | 0.31 | 0.00 | - | 5 | 127 | 14.97% |
| QQQ241220C00605000 | 2024-05-28 12:31PM EDT | 605.00 | 0.43 | 0.83 | 0.91 | 0.00 | - | 10 | 167 | 17.76% |
| QQQ241220C00609780 | 2024-06-14 9:46AM EDT | 609.78 | 0.73 | 0.75 | 0.80 | +0.32 | +78.05% | 1 | 156 | 17.84% |
| QQQ241220C00610000 | 2024-06-14 4:13PM EDT | 610.00 | 0.76 | 0.74 | 0.79 | +0.11 | +16.92% | 6 | 535 | 17.82% |
| QQQ241220C00615000 | 2024-05-30 2:24PM EDT | 615.00 | 0.26 | 0.64 | 0.69 | 0.00 | - | 3 | 297 | 17.90% |
| QQQ241220C00620000 | 2024-06-14 1:17PM EDT | 620.00 | 0.56 | 0.55 | 0.60 | +0.05 | +9.80% | 13 | 147 | 17.97% |
| QQQ241220C00625000 | 2024-06-13 11:16AM EDT | 625.00 | 0.45 | 0.44 | 0.53 | 0.00 | - | 1 | 482 | 18.08% |
| QQQ241220C00630000 | 2024-06-14 2:33PM EDT | 630.00 | 0.43 | 0.42 | 0.46 | +0.24 | +126.32% | 21 | 454 | 18.14% |
| QQQ241220C00635000 | 2024-06-12 3:52PM EDT | 635.00 | 0.30 | 0.32 | 0.41 | 0.00 | - | 4 | 17 | 18.27% |
| QQQ241220C00640000 | 2024-06-03 11:03AM EDT | 640.00 | 0.12 | 0.27 | 0.36 | 0.00 | - | 14 | 96 | 18.36% |
| QQQ241220C00645000 | 2024-06-13 3:32PM EDT | 645.00 | 0.26 | 0.23 | 0.32 | 0.00 | - | 50 | 319 | 18.48% |
| QQQ241220C00650000 | 2024-06-03 11:03AM EDT | 650.00 | 0.10 | 0.24 | 0.29 | 0.00 | - | 9 | 52 | 18.63% |
| QQQ241220C00655000 | 2024-03-25 10:38AM EDT | 655.00 | 0.41 | 0.09 | 0.11 | 0.00 | - | 6 | 1 | 16.94% |
| QQQ241220C00660000 | 2024-05-16 9:57AM EDT | 660.00 | 0.11 | 0.14 | 0.27 | 0.00 | - | 1 | 1,181 | 19.25% |
| QQQ241220C00665000 | 2024-05-07 9:30AM EDT | 665.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 203 | 6.25% |
| QQQ241220C00670000 | 2024-06-12 11:24AM EDT | 670.00 | 0.12 | 0.13 | 0.15 | 0.00 | - | 5 | 2,261 | 18.65% |
| QQQ241220C00675000 | 2024-05-29 11:15AM EDT | 675.00 | 0.07 | 0.11 | 0.22 | 0.00 | - | - | 21 | 19.87% |
| QQQ241220C00680000 | 2024-06-14 1:47PM EDT | 680.00 | 0.13 | 0.10 | 0.20 | +0.02 | +18.18% | 9 | 210 | 20.02% |
Opções de vendapara20 de dezembro 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241220P00129780 | 2024-06-05 12:34PM EDT | 129.78 | 0.04 | 0.01 | 0.10 | 0.00 | - | 1 | 2,239 | 62.31% |
| QQQ241220P00130000 | 2023-12-26 5:06PM EDT | 130.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 11 | 1,978 | 25.00% |
| QQQ241220P00134780 | 2024-05-03 3:59PM EDT | 134.78 | 0.06 | 0.00 | 0.07 | 0.00 | - | 300 | 1,517 | 58.20% |
| QQQ241220P00135000 | 2023-11-16 4:24PM EDT | 135.00 | 0.36 | 0.09 | 0.42 | 0.00 | - | 5 | 479 | 70.70% |
| QQQ241220P00139780 | 2024-06-06 9:51AM EDT | 139.78 | 0.04 | 0.02 | 0.05 | 0.00 | - | 2 | 764 | 56.64% |
| QQQ241220P00140000 | 2023-11-28 2:24PM EDT | 140.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 620 | 25.00% |
| QQQ241220P00144780 | 2024-05-24 3:05PM EDT | 144.78 | 0.05 | 0.01 | 0.12 | 0.00 | - | 1 | 509 | 58.20% |
| QQQ241220P00145000 | 2023-12-15 10:56AM EDT | 145.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 3 | 391 | 25.00% |
| QQQ241220P00149780 | 2024-05-13 9:30AM EDT | 149.78 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,740 | 25.00% |
| QQQ241220P00150000 | 2023-12-15 12:50PM EDT | 150.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,755 | 25.00% |
| QQQ241220P00154780 | 2024-05-28 12:40PM EDT | 154.78 | 0.06 | 0.02 | 0.13 | 0.00 | - | 1 | 3,084 | 55.76% |
| QQQ241220P00155000 | 2023-12-20 11:35AM EDT | 155.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 20 | 3,031 | 25.00% |
| QQQ241220P00159780 | 2024-06-11 10:32AM EDT | 159.78 | 0.05 | 0.03 | 0.13 | 0.00 | - | 1 | 2,835 | 54.59% |
| QQQ241220P00160000 | 2023-12-20 11:35AM EDT | 160.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 1 | 2,867 | 25.00% |
| QQQ241220P00164780 | 2024-04-25 9:30AM EDT | 164.78 | 0.39 | 0.05 | 0.08 | 0.00 | - | 5 | 994 | 52.05% |
| QQQ241220P00165000 | 2023-12-20 3:23PM EDT | 165.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 786 | 25.00% |
| QQQ241220P00169780 | 2024-06-14 3:52PM EDT | 169.78 | 0.07 | 0.03 | 0.10 | -0.02 | -22.22% | 1 | 4,883 | 50.68% |
| QQQ241220P00170000 | 2023-12-21 10:30AM EDT | 170.00 | 0.82 | 0.00 | 0.00 | 0.00 | - | 1 | 3,842 | 25.00% |
| QQQ241220P00174780 | 2024-06-14 3:53PM EDT | 174.78 | 0.07 | 0.05 | 0.11 | -0.04 | -36.36% | 1 | 871 | 50.29% |
| QQQ241220P00175000 | 2023-11-17 4:44PM EDT | 175.00 | 0.76 | 0.40 | 0.82 | 0.00 | - | 5 | 851 | 63.45% |
| QQQ241220P00179780 | 2024-05-07 10:50AM EDT | 179.78 | 0.14 | 0.07 | 0.12 | 0.00 | - | 1 | 601 | 50.98% |
| QQQ241220P00180000 | 2023-12-04 11:21AM EDT | 180.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 10 | 386 | 25.00% |
| QQQ241220P00184780 | 2024-06-13 1:21PM EDT | 184.78 | 0.10 | 0.08 | 0.13 | 0.00 | - | 10 | 652 | 50.05% |
| QQQ241220P00185000 | 2023-12-15 1:34PM EDT | 185.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 676 | 25.00% |
| QQQ241220P00189780 | 2024-06-12 12:09PM EDT | 189.78 | 0.13 | 0.09 | 0.15 | +0.02 | +18.18% | 100 | 2,506 | 49.46% |
| QQQ241220P00190000 | 2023-12-18 11:58AM EDT | 190.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 41 | 2,243 | 25.00% |
| QQQ241220P00194780 | 2024-06-14 9:37AM EDT | 194.78 | 0.13 | 0.07 | 0.16 | +0.01 | +8.33% | 1 | 2,904 | 48.49% |
| QQQ241220P00195000 | 2023-12-20 2:58PM EDT | 195.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 2,629 | 25.00% |
| QQQ241220P00199780 | 2024-06-11 10:32AM EDT | 199.78 | 0.15 | 0.12 | 0.18 | 0.00 | - | 6 | 5,986 | 47.80% |
| QQQ241220P00200000 | 2023-12-26 12:34PM EDT | 200.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 15 | 6,233 | 25.00% |
| QQQ241220P00204780 | 2024-05-21 11:03AM EDT | 204.78 | 0.15 | 0.13 | 0.19 | 0.00 | - | 3 | 2,818 | 46.83% |
| QQQ241220P00205000 | 2023-12-20 3:38PM EDT | 205.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,390 | 25.00% |
| QQQ241220P00209780 | 2024-06-12 12:50PM EDT | 209.78 | 0.14 | 0.12 | 0.21 | 0.00 | - | 12 | 2,578 | 46.09% |
| QQQ241220P00210000 | 2024-06-06 9:48AM EDT | 210.00 | 0.20 | 0.12 | 0.21 | +0.05 | +33.33% | 5 | 170 | 46.05% |
| QQQ241220P00214780 | 2024-05-20 12:25PM EDT | 214.78 | 0.22 | 0.14 | 0.23 | 0.00 | - | 7 | 2,928 | 45.36% |
| QQQ241220P00215000 | 2024-05-03 10:37AM EDT | 215.00 | 0.30 | 0.16 | 0.23 | 0.00 | - | 10 | 24 | 45.31% |
| QQQ241220P00219780 | 2024-06-11 9:47AM EDT | 219.78 | 0.22 | 0.20 | 0.25 | 0.00 | - | 1 | 7,358 | 44.58% |
| QQQ241220P00220000 | 2024-05-24 12:36PM EDT | 220.00 | 0.21 | 0.19 | 0.25 | 0.00 | - | 7 | 93 | 44.53% |
| QQQ241220P00224780 | 2024-05-31 1:06PM EDT | 224.78 | 0.29 | 0.22 | 0.27 | 0.00 | - | 7 | 1,163 | 43.80% |
| QQQ241220P00225000 | 2024-05-31 1:06PM EDT | 225.00 | 0.29 | 0.22 | 0.27 | 0.00 | - | 5 | 33 | 43.73% |
| QQQ241220P00229780 | 2024-06-12 10:15AM EDT | 229.78 | 0.20 | 0.24 | 0.29 | 0.00 | - | 5 | 5,697 | 42.97% |
| QQQ241220P00230000 | 2024-06-13 1:46PM EDT | 230.00 | 0.24 | 0.16 | 0.29 | 0.00 | - | 15 | 99 | 42.92% |
| QQQ241220P00234780 | 2024-06-11 9:47AM EDT | 234.78 | 0.27 | 0.26 | 0.31 | 0.00 | - | 1 | 6,036 | 42.16% |
| QQQ241220P00235000 | 2024-06-14 1:13PM EDT | 235.00 | 0.27 | 0.26 | 0.31 | -0.01 | -3.57% | 5 | 71 | 42.11% |
| QQQ241220P00239780 | 2024-06-12 9:34AM EDT | 239.78 | 0.22 | 0.27 | 0.34 | 0.00 | - | 10 | 498 | 41.50% |
| QQQ241220P00240000 | 2024-05-29 10:13AM EDT | 240.00 | 0.32 | 0.24 | 0.34 | 0.00 | - | 90 | 278 | 41.46% |
| QQQ241220P00244780 | 2024-05-30 10:24AM EDT | 244.78 | 0.41 | 0.31 | 0.36 | 0.00 | - | 1 | 1,468 | 40.65% |
| QQQ241220P00245000 | 2024-05-30 1:34PM EDT | 245.00 | 0.40 | 0.31 | 0.36 | 0.00 | - | 1 | 36 | 40.60% |
| QQQ241220P00249780 | 2024-06-12 10:30AM EDT | 249.78 | 0.29 | 0.26 | 0.39 | 0.00 | - | 35 | 8,899 | 39.94% |
| QQQ241220P00250000 | 2024-06-14 11:03AM EDT | 250.00 | 0.33 | 0.34 | 0.39 | 0.00 | - | 75 | 1,690 | 39.89% |
| QQQ241220P00254780 | 2024-05-17 2:21PM EDT | 254.78 | 0.48 | 0.32 | 0.42 | 0.00 | - | 2 | 2,775 | 39.23% |
| QQQ241220P00255000 | 2024-05-24 10:29AM EDT | 255.00 | 0.41 | 0.29 | 0.42 | 0.00 | - | 1 | 26 | 39.19% |
| QQQ241220P00259780 | 2024-05-22 1:07PM EDT | 259.78 | 0.40 | 0.35 | 0.45 | 0.00 | - | 3 | 2,082 | 38.48% |
| QQQ241220P00260000 | 2024-06-12 11:33AM EDT | 260.00 | 0.37 | 0.40 | 0.45 | 0.00 | - | 10 | 795 | 38.43% |
| QQQ241220P00264780 | 2024-06-12 10:53AM EDT | 264.78 | 0.39 | 0.42 | 0.48 | 0.00 | - | 2 | 4,934 | 37.72% |
| QQQ241220P00265000 | 2024-06-14 10:49AM EDT | 265.00 | 0.45 | 0.42 | 0.48 | -0.63 | -58.33% | 5 | 608 | 37.67% |
| QQQ241220P00269780 | 2024-06-10 1:04PM EDT | 269.78 | 0.48 | 0.47 | 0.52 | -0.01 | -2.04% | 2 | 11,660 | 37.06% |
| QQQ241220P00270000 | 2024-06-11 12:22PM EDT | 270.00 | 0.50 | 0.47 | 0.52 | 0.00 | - | 50 | 463 | 37.01% |
| QQQ241220P00274780 | 2024-04-19 12:32PM EDT | 274.78 | 2.05 | 0.63 | 0.69 | 0.00 | - | 10 | 3,081 | 37.53% |
| QQQ241220P00275000 | 2024-05-23 12:36PM EDT | 275.00 | 0.58 | 0.51 | 0.56 | 0.00 | - | 6 | 1,136 | 36.33% |
| QQQ241220P00279780 | 2024-06-11 9:39AM EDT | 279.78 | 0.60 | 0.51 | 0.61 | 0.00 | - | 1 | 9,429 | 35.77% |
| QQQ241220P00280000 | 2024-06-07 1:39PM EDT | 280.00 | 0.60 | 0.51 | 0.61 | 0.00 | - | 9 | 570 | 35.72% |
| QQQ241220P00284780 | 2024-06-12 3:50PM EDT | 284.78 | 0.57 | 0.60 | 0.65 | 0.00 | - | 4 | 16,779 | 35.05% |
| QQQ241220P00285000 | 2024-06-14 3:39PM EDT | 285.00 | 0.61 | 0.59 | 0.66 | +0.07 | +12.96% | 53 | 1,126 | 35.08% |
| QQQ241220P00289780 | 2024-05-31 12:34PM EDT | 289.78 | 1.01 | 0.61 | 0.71 | 0.00 | - | 649 | 11,534 | 34.46% |
| QQQ241220P00290000 | 2024-06-03 12:10PM EDT | 290.00 | 0.88 | 0.64 | 0.71 | 0.00 | - | 4 | 440 | 34.41% |
| QQQ241220P00294780 | 2024-06-10 3:33PM EDT | 294.78 | 0.75 | 0.71 | 0.76 | 0.00 | - | 10 | 4,661 | 33.78% |
| QQQ241220P00295000 | 2024-05-31 10:34AM EDT | 295.00 | 1.06 | 0.66 | 0.77 | 0.00 | - | 729 | 994 | 33.80% |
| QQQ241220P00299780 | 2024-06-14 2:27PM EDT | 299.78 | 0.79 | 0.72 | 0.83 | +0.02 | +2.60% | 420 | 22,758 | 33.20% |
| QQQ241220P00300000 | 2024-06-14 3:10PM EDT | 300.00 | 0.80 | 0.72 | 0.83 | +0.05 | +6.67% | 2 | 14,830 | 33.17% |
| QQQ241220P00304780 | 2024-06-10 1:04PM EDT | 304.78 | 0.93 | 0.83 | 0.89 | 0.00 | - | 2 | 1,163 | 32.54% |
| QQQ241220P00305000 | 2024-06-14 3:58PM EDT | 305.00 | 0.86 | 0.84 | 0.89 | +0.10 | +13.16% | 1 | 260 | 32.50% |
| QQQ241220P00309780 | 2024-05-29 2:30PM EDT | 309.78 | 1.30 | 0.90 | 0.96 | 0.00 | - | 1 | 4,142 | 31.92% |
| QQQ241220P00310000 | 2024-06-12 4:11PM EDT | 310.00 | 0.86 | 0.86 | 0.97 | 0.00 | - | 5 | 7,080 | 31.93% |
| QQQ241220P00314780 | 2024-06-13 12:22PM EDT | 314.78 | 0.97 | 0.93 | 1.04 | 0.00 | - | 1 | 2,515 | 31.32% |
| QQQ241220P00315000 | 2024-06-13 1:16PM EDT | 315.00 | 0.96 | 0.99 | 1.04 | 0.00 | - | 10 | 456 | 31.29% |
| QQQ241220P00319780 | 2024-06-12 11:54AM EDT | 319.78 | 1.01 | 1.01 | 1.13 | 0.00 | - | 4 | 24,396 | 30.75% |
| QQQ241220P00320000 | 2024-06-13 12:26PM EDT | 320.00 | 1.07 | 1.02 | 1.13 | 0.00 | - | 42 | 1,440 | 30.71% |
| QQQ241220P00324780 | 2024-05-21 11:31AM EDT | 324.78 | 1.52 | 1.11 | 1.22 | 0.00 | - | 1 | 2,297 | 30.15% |
| QQQ241220P00325000 | 2024-06-14 10:09AM EDT | 325.00 | 1.18 | 1.11 | 1.22 | +0.06 | +5.36% | 1 | 1,652 | 30.10% |
| QQQ241220P00329780 | 2024-06-14 1:29PM EDT | 329.78 | 1.28 | 1.21 | 1.32 | -0.25 | -16.34% | 1 | 8,006 | 29.56% |
| QQQ241220P00330000 | 2024-06-14 12:33PM EDT | 330.00 | 1.33 | 1.27 | 1.32 | +0.11 | +9.02% | 2 | 3,394 | 29.52% |
| QQQ241220P00334780 | 2024-06-13 3:07PM EDT | 334.78 | 1.33 | 1.32 | 1.43 | 0.00 | - | 1 | 11,349 | 28.99% |
| QQQ241220P00335000 | 2024-06-13 9:50AM EDT | 335.00 | 1.27 | 1.38 | 1.44 | 0.00 | - | 50 | 15,584 | 28.98% |
| QQQ241220P00339780 | 2024-06-12 9:30AM EDT | 339.78 | 1.49 | 1.44 | 1.55 | 0.00 | - | 2 | 20,746 | 28.41% |
| QQQ241220P00340000 | 2024-06-14 3:25PM EDT | 340.00 | 1.51 | 1.45 | 1.56 | +0.12 | +8.63% | 3 | 1,658 | 28.41% |
| QQQ241220P00344780 | 2024-06-13 3:40PM EDT | 344.78 | 1.59 | 1.58 | 1.69 | 0.00 | - | 3,000 | 13,149 | 27.88% |
| QQQ241220P00345000 | 2024-06-12 3:18PM EDT | 345.00 | 1.53 | 1.58 | 1.69 | 0.00 | - | 1 | 2,329 | 27.83% |
| QQQ241220P00349780 | 2024-06-13 12:11PM EDT | 349.78 | 1.74 | 1.72 | 1.83 | 0.00 | - | 2 | 16,648 | 27.31% |
| QQQ241220P00350000 | 2024-06-14 1:02PM EDT | 350.00 | 1.80 | 1.73 | 1.84 | +0.06 | +3.45% | 28 | 10,140 | 27.30% |
| QQQ241220P00354780 | 2024-06-12 3:20PM EDT | 354.78 | 1.82 | 1.94 | 1.99 | 0.00 | - | 6 | 8,561 | 26.76% |
| QQQ241220P00355000 | 2024-06-14 10:30AM EDT | 355.00 | 1.97 | 1.89 | 2.01 | +0.07 | +3.68% | 339 | 3,605 | 26.78% |
| QQQ241220P00359780 | 2024-06-12 3:22PM EDT | 359.78 | 2.00 | 2.06 | 2.18 | 0.00 | - | 28 | 14,346 | 26.26% |
| QQQ241220P00360000 | 2024-06-14 1:12PM EDT | 360.00 | 2.17 | 2.07 | 2.21 | +0.10 | +4.83% | 133 | 19,194 | 26.30% |
| QQQ241220P00364780 | 2024-06-14 9:52AM EDT | 364.78 | 2.30 | 2.26 | 2.38 | +0.05 | +2.22% | 157 | 5,567 | 25.75% |
| QQQ241220P00365000 | 2024-06-14 3:24PM EDT | 365.00 | 2.33 | 2.27 | 2.39 | +0.06 | +2.64% | 4 | 6,554 | 25.73% |
| QQQ241220P00369780 | 2024-06-13 12:12PM EDT | 369.78 | 2.52 | 2.47 | 2.61 | 0.00 | - | 1 | 14,982 | 25.26% |
| QQQ241220P00370000 | 2024-06-14 1:02PM EDT | 370.00 | 2.60 | 2.49 | 2.62 | +0.12 | +4.84% | 44 | 3,121 | 25.24% |
| QQQ241220P00374780 | 2024-06-14 2:07PM EDT | 374.78 | 2.82 | 2.75 | 2.86 | +0.13 | +4.83% | 1 | 9,544 | 24.77% |
| QQQ241220P00375000 | 2024-06-14 12:38PM EDT | 375.00 | 2.83 | 2.72 | 2.87 | +0.09 | +3.28% | 9 | 20,361 | 24.74% |
| QQQ241220P00379780 | 2024-06-07 12:29PM EDT | 379.78 | 3.65 | 2.97 | 3.12 | 0.00 | - | 1 | 10,518 | 24.25% |
| QQQ241220P00380000 | 2024-06-14 12:35PM EDT | 380.00 | 3.16 | 3.03 | 3.13 | +0.20 | +6.76% | 12 | 10,820 | 24.23% |
| QQQ241220P00384780 | 2024-06-13 3:55PM EDT | 384.78 | 3.26 | 3.25 | 3.41 | 0.00 | - | 100 | 7,406 | 23.75% |
| QQQ241220P00385000 | 2024-06-13 3:40PM EDT | 385.00 | 3.28 | 3.32 | 3.43 | 0.00 | - | 1,552 | 30,273 | 23.74% |
| QQQ241220P00389780 | 2024-06-14 1:30PM EDT | 389.78 | 3.68 | 3.59 | 3.73 | 0.00 | - | 50 | 15,231 | 23.25% |
| QQQ241220P00390000 | 2024-06-14 3:39PM EDT | 390.00 | 3.67 | 3.64 | 3.75 | +0.04 | +1.10% | 127 | 21,152 | 23.23% |
| QQQ241220P00394780 | 2024-06-14 3:09PM EDT | 394.78 | 4.01 | 3.98 | 4.09 | +0.08 | +2.04% | 43 | 5,448 | 22.76% |
| QQQ241220P00395000 | 2024-06-14 3:56PM EDT | 395.00 | 4.05 | 4.00 | 4.10 | +0.11 | +2.79% | 153 | 172,784 | 22.73% |
| QQQ241220P00399780 | 2024-06-14 1:45PM EDT | 399.78 | 4.41 | 4.36 | 4.48 | +0.04 | +0.92% | 454 | 8,794 | 22.28% |
| QQQ241220P00400000 | 2024-06-14 4:04PM EDT | 400.00 | 4.38 | 4.38 | 4.50 | -0.01 | -0.23% | 1,343 | 37,549 | 22.25% |
| QQQ241220P00404780 | 2024-06-14 3:16PM EDT | 404.78 | 4.84 | 4.79 | 4.87 | +0.09 | +1.89% | 54 | 3,418 | 21.73% |
| QQQ241220P00405000 | 2024-06-14 4:13PM EDT | 405.00 | 4.89 | 4.77 | 4.93 | +0.15 | +3.16% | 51 | 1,472 | 21.77% |
| QQQ241220P00409780 | 2024-06-14 1:44PM EDT | 409.78 | 5.37 | 5.21 | 5.39 | -0.11 | -2.01% | 130 | 8,768 | 21.31% |
| QQQ241220P00410000 | 2024-06-14 3:31PM EDT | 410.00 | 5.36 | 5.29 | 5.37 | -0.03 | -0.56% | 1,698 | 11,616 | 21.23% |
| QQQ241220P00414780 | 2024-06-14 1:50PM EDT | 414.78 | 5.90 | 5.74 | 5.92 | -0.06 | -1.01% | 126 | 1,535 | 20.84% |
| QQQ241220P00415000 | 2024-06-14 4:13PM EDT | 415.00 | 5.89 | 5.84 | 5.90 | +0.08 | +1.38% | 24 | 15,637 | 20.76% |
| QQQ241220P00419780 | 2024-06-14 3:08PM EDT | 419.78 | 6.46 | 6.33 | 6.50 | +0.11 | +1.73% | 112 | 1,470 | 20.37% |
| QQQ241220P00420000 | 2024-06-14 4:06PM EDT | 420.00 | 6.46 | 6.35 | 6.53 | -0.06 | -0.92% | 23 | 11,451 | 20.35% |
| QQQ241220P00424780 | 2024-06-14 3:08PM EDT | 424.78 | 7.11 | 6.96 | 7.15 | -0.05 | -0.70% | 99 | 193,824 | 19.90% |
| QQQ241220P00425000 | 2024-06-14 3:19PM EDT | 425.00 | 7.10 | 6.99 | 7.18 | +0.02 | +0.28% | 51 | 3,195 | 19.88% |
| QQQ241220P00429780 | 2024-06-12 10:00AM EDT | 429.78 | 7.96 | 7.75 | 7.82 | 0.00 | - | 63 | 1,418 | 19.39% |
| QQQ241220P00430000 | 2024-06-14 1:52PM EDT | 430.00 | 7.90 | 7.70 | 7.89 | -0.33 | -4.01% | 972 | 7,131 | 19.41% |
| QQQ241220P00434780 | 2024-06-13 2:26PM EDT | 434.78 | 8.61 | 8.43 | 8.65 | 0.00 | - | 5 | 3,668 | 18.97% |
| QQQ241220P00435000 | 2024-06-14 3:57PM EDT | 435.00 | 8.66 | 8.48 | 8.69 | +0.06 | +0.70% | 1,299 | 5,521 | 18.96% |
| QQQ241220P00439780 | 2024-06-13 2:51PM EDT | 439.78 | 9.79 | 9.31 | 9.51 | +0.40 | +4.26% | 20 | 1,988 | 18.50% |
| QQQ241220P00440000 | 2024-06-14 3:49PM EDT | 440.00 | 9.60 | 9.35 | 9.56 | +0.23 | +2.45% | 149 | 10,426 | 18.49% |
| QQQ241220P00444780 | 2024-06-12 3:04PM EDT | 444.78 | 10.62 | 10.26 | 10.49 | 0.00 | - | 3 | 945 | 18.06% |
| QQQ241220P00445000 | 2024-06-14 3:08PM EDT | 445.00 | 10.52 | 10.42 | 10.50 | 0.00 | - | 32 | 9,327 | 18.01% |
| QQQ241220P00449780 | 2024-06-14 10:05AM EDT | 449.78 | 11.74 | 11.32 | 11.53 | -0.09 | -0.76% | 240 | 2,618 | 17.58% |
| QQQ241220P00450000 | 2024-06-14 3:42PM EDT | 450.00 | 11.70 | 11.49 | 11.58 | +0.25 | +2.18% | 49 | 11,073 | 17.56% |
| QQQ241220P00454780 | 2024-06-14 2:22PM EDT | 454.78 | 12.88 | 12.49 | 12.71 | -0.44 | -3.30% | 18 | 678 | 17.13% |
| QQQ241220P00455000 | 2024-06-14 3:08PM EDT | 455.00 | 12.78 | 12.55 | 12.76 | -0.05 | -0.39% | 27 | 1,236 | 17.10% |
| QQQ241220P00459780 | 2024-06-14 11:37AM EDT | 459.78 | 14.46 | 13.78 | 14.01 | +0.03 | +0.21% | 339 | 435 | 16.68% |
| QQQ241220P00460000 | 2024-06-14 3:38PM EDT | 460.00 | 14.08 | 13.84 | 14.07 | -0.02 | -0.14% | 18 | 7,189 | 16.66% |
| QQQ241220P00464780 | 2024-06-11 11:10AM EDT | 464.78 | 15.95 | 15.34 | 15.45 | -3.90 | -19.65% | 13 | 497 | 16.23% |
| QQQ241220P00465000 | 2024-06-14 3:08PM EDT | 465.00 | 15.55 | 15.27 | 15.51 | -0.14 | -0.89% | 60 | 1,820 | 16.20% |
| QQQ241220P00469780 | 2024-06-14 2:17PM EDT | 469.78 | 17.33 | 16.77 | 17.03 | +0.21 | +1.23% | 13 | 441 | 15.77% |
| QQQ241220P00470000 | 2024-06-14 3:59PM EDT | 470.00 | 17.04 | 16.84 | 17.10 | -0.14 | -0.81% | 71 | 4,488 | 15.75% |
| QQQ241220P00474780 | 2024-06-13 3:30PM EDT | 474.78 | 18.99 | 18.64 | 18.75 | 0.00 | - | 17 | 502 | 15.31% |
| QQQ241220P00475000 | 2024-06-14 4:02PM EDT | 475.00 | 18.68 | 18.57 | 18.84 | -0.32 | -1.68% | 162 | 3,769 | 15.29% |
| QQQ241220P00479780 | 2024-06-13 9:32AM EDT | 479.78 | 20.47 | 20.53 | 20.66 | 0.00 | - | 1 | 30 | 14.85% |
| QQQ241220P00480000 | 2024-06-14 4:06PM EDT | 480.00 | 20.67 | 20.47 | 20.75 | -0.37 | -1.76% | 35 | 1,424 | 14.83% |
| QQQ241220P00484780 | 2024-06-14 3:33PM EDT | 484.78 | 22.85 | 22.46 | 22.76 | -1.34 | -5.54% | 1 | 115 | 14.39% |
| QQQ241220P00485000 | 2024-06-14 12:51PM EDT | 485.00 | 23.26 | 22.57 | 22.87 | -0.47 | -1.98% | 52 | 917 | 14.38% |
| QQQ241220P00489780 | 2024-06-14 12:48PM EDT | 489.78 | 25.61 | 24.74 | 25.06 | -24.11 | -48.49% | 2 | 3 | 13.93% |
| QQQ241220P00490000 | 2024-06-14 11:18AM EDT | 490.00 | 25.95 | 24.84 | 25.16 | -0.63 | -2.37% | 1 | 142 | 13.91% |
| QQQ241220P00491000 | 2024-06-13 11:40AM EDT | 491.00 | 26.38 | 25.32 | 25.65 | 0.00 | - | 9 | 11 | 13.82% |
| QQQ241220P00492000 | 2024-05-24 10:46AM EDT | 492.00 | 38.87 | 25.81 | 26.14 | 0.00 | - | 2 | 3 | 13.72% |
| QQQ241220P00493000 | 2024-05-24 10:23AM EDT | 493.00 | 39.80 | 26.31 | 26.65 | 0.00 | - | 2 | 2 | 13.63% |
| QQQ241220P00494780 | 2024-06-06 11:00AM EDT | 494.78 | 36.15 | 27.22 | 27.56 | 0.00 | - | 4 | 4 | 13.46% |
| QQQ241220P00495000 | 2024-06-13 11:40AM EDT | 495.00 | 28.48 | 27.34 | 27.68 | 0.00 | - | 18 | 80 | 13.44% |
| QQQ241220P00496000 | 2024-06-13 11:40AM EDT | 496.00 | 29.04 | 27.86 | 28.21 | 0.00 | - | 21 | 22 | 13.35% |
| QQQ241220P00497000 | 2024-06-13 11:40AM EDT | 497.00 | 29.60 | 28.39 | 28.75 | 0.00 | - | 9 | 14 | 13.26% |
| QQQ241220P00498000 | 2024-06-13 11:40AM EDT | 498.00 | 30.16 | 29.03 | 29.29 | 0.00 | - | 9 | 9 | 13.15% |
| QQQ241220P00499780 | 2024-06-10 9:46AM EDT | 499.78 | 40.97 | 30.05 | 30.30 | 0.00 | - | 2 | 1 | 12.99% |
| QQQ241220P00500000 | 2024-06-14 3:59PM EDT | 500.00 | 30.29 | 30.15 | 30.42 | -0.36 | -1.17% | 72 | 2,087 | 12.97% |
| QQQ241220P00502000 | 2024-06-13 2:58PM EDT | 502.00 | 32.18 | 31.21 | 31.59 | 0.00 | - | 2 | 1 | 12.78% |
| QQQ241220P00503000 | 2024-06-10 9:58AM EDT | 503.00 | 43.36 | 31.80 | 32.18 | 0.00 | - | 1,522 | 1 | 12.68% |
| QQQ241220P00504780 | 2024-06-07 3:10PM EDT | 504.78 | 43.91 | 32.88 | 33.27 | 0.00 | - | 2 | 1 | 12.51% |
| QQQ241220P00505000 | 2024-06-14 3:59PM EDT | 505.00 | 33.10 | 33.10 | 33.40 | -0.50 | -1.49% | 10 | 15 | 12.49% |
| QQQ241220P00506000 | 2024-03-25 3:08PM EDT | 506.00 | 60.91 | 81.88 | 82.76 | 0.00 | - | 2 | 0 | 48.86% |
| QQQ241220P00507000 | 2024-03-25 2:57PM EDT | 507.00 | 61.46 | 82.88 | 83.76 | 0.00 | - | 2 | 0 | 49.13% |
| QQQ241220P00508000 | 2024-03-25 3:07PM EDT | 508.00 | 62.60 | 83.88 | 84.76 | 0.00 | - | 4 | 0 | 49.39% |
| QQQ241220P00509780 | 2024-06-06 10:06AM EDT | 509.78 | 47.85 | 36.08 | 36.48 | 0.00 | - | 2 | 1 | 12.02% |
| QQQ241220P00510000 | 2024-06-14 12:48PM EDT | 510.00 | 37.40 | 36.23 | 36.63 | -0.20 | -0.53% | 2 | 80 | 12.00% |
| QQQ241220P00512000 | 2024-06-13 10:06AM EDT | 512.00 | 38.38 | 37.58 | 37.99 | 0.00 | - | 1 | 1 | 11.80% |
| QQQ241220P00514780 | 2024-06-12 3:02PM EDT | 514.78 | 42.09 | 39.54 | 39.96 | 0.00 | - | 8 | 6 | 11.53% |
| QQQ241220P00515000 | 2024-04-16 11:09AM EDT | 515.00 | 83.52 | 63.42 | 63.72 | 0.00 | - | - | 0 | 30.64% |
| QQQ241220P00519780 | 2024-01-16 1:00AM EDT | 519.78 | 175.75 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00520000 | 2024-06-12 12:18PM EDT | 520.00 | 44.89 | 43.45 | 43.87 | -2.14 | -4.55% | 1 | 459 | 11.02% |
| QQQ241220P00524780 | 2024-01-16 1:00AM EDT | 524.78 | 181.11 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00525000 | 2024-04-04 1:43PM EDT | 525.00 | 79.01 | 88.68 | 89.23 | 0.00 | - | 10 | 0 | 44.56% |
| QQQ241220P00529780 | 2024-04-23 1:19PM EDT | 529.78 | 105.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00530000 | 2024-03-12 11:15AM EDT | 530.00 | 87.50 | 88.40 | 88.80 | 0.00 | - | 5 | 0 | 41.74% |
| QQQ241220P00534780 | 2024-01-16 1:00AM EDT | 534.78 | 191.71 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00535000 | 2024-01-31 4:48PM EDT | 535.00 | 117.67 | 89.30 | 89.83 | 0.00 | - | - | 0 | 39.92% |
| QQQ241220P00539780 | 2024-01-16 1:00AM EDT | 539.78 | 163.31 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00540000 | 2024-06-13 11:17AM EDT | 540.00 | 63.97 | 61.06 | 61.47 | 0.00 | - | 2 | 0 | 9.89% |
| QQQ241220P00549780 | 2024-01-16 1:00AM EDT | 549.78 | 164.72 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00550000 | 2024-06-13 9:42AM EDT | 550.00 | 72.01 | 70.87 | 71.27 | 0.00 | - | 30 | 0 | 10.41% |
| QQQ241220P00554780 | 2024-01-16 1:00AM EDT | 554.78 | 169.75 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00555000 | 2023-11-14 12:47PM EDT | 555.00 | 169.75 | 151.55 | 153.31 | 0.00 | - | - | 0 | 75.64% |
| QQQ241220P00559780 | 2024-01-16 1:00AM EDT | 559.78 | 169.61 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00560000 | 2024-06-14 9:59AM EDT | 560.00 | 82.36 | 80.82 | 81.23 | -39.64 | -32.49% | 2 | 0 | 11.34% |
| QQQ241220P00565000 | 2024-02-29 12:55PM EDT | 565.00 | 128.04 | 120.35 | 121.45 | 0.00 | - | 2 | 0 | 47.43% |
| QQQ241220P00569780 | 2024-01-16 1:01AM EDT | 569.78 | 183.22 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00570000 | 2023-11-21 11:31AM EDT | 570.00 | 183.22 | 163.26 | 165.30 | 0.00 | - | 2 | 0 | 76.47% |
| QQQ241220P00574780 | 2024-01-16 1:01AM EDT | 574.78 | 184.51 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220P00575000 | 2024-02-07 1:53PM EDT | 575.00 | 143.79 | 135.14 | 135.81 | 0.00 | - | 100 | 0 | 52.44% |
| QQQ241220P00580000 | 2024-03-22 11:06AM EDT | 580.00 | 134.63 | 165.04 | 165.73 | 0.00 | - | 2 | 0 | 71.95% |
| QQQ241220P00590000 | 2024-02-20 2:06PM EDT | 590.00 | 165.38 | 143.46 | 144.03 | 0.00 | - | - | 0 | 50.21% |
| QQQ241220P00595000 | 2024-04-10 3:51PM EDT | 595.00 | 156.34 | 152.86 | 153.24 | 0.00 | - | 1 | 0 | 54.24% |
| QQQ241220P00600000 | 2024-04-18 3:05PM EDT | 600.00 | 176.01 | 148.40 | 148.71 | 0.00 | - | 2 | 0 | 47.66% |
| QQQ241220P00604780 | 2024-04-17 3:54PM EDT | 604.78 | 177.79 | 153.18 | 153.49 | 0.00 | - | 1 | 0 | 48.45% |
| QQQ241220P00605000 | 2024-01-18 3:18PM EDT | 605.00 | 193.00 | 174.70 | 175.35 | 0.00 | - | 32 | 0 | 65.17% |
| QQQ241220P00640000 | 2024-06-13 11:17AM EDT | 640.00 | 163.93 | 160.72 | 161.15 | 0.00 | - | 2 | 0 | 18.45% |
| QQQ241220P00650000 | 2024-05-08 3:33PM EDT | 650.00 | 209.82 | 187.20 | 187.54 | 0.00 | - | 2 | 0 | 45.20% |
| QQQ241220P00660000 | 2024-06-14 9:59AM EDT | 660.00 | 182.28 | 180.70 | 181.13 | -43.47 | -19.26% | 2 | 0 | 19.95% |
| QQQ241220P00670000 | 2024-05-06 9:42AM EDT | 670.00 | 232.50 | 206.71 | 206.98 | 0.00 | - | 10 | 0 | 47.23% |
| QQQ241220P00680000 | 2024-05-23 12:22PM EDT | 680.00 | 220.95 | 200.68 | 201.11 | 0.00 | - | - | 0 | 21.35% |
© 2024 Yahoo. Todos os direitos reservados.