認購期權範圍2024年11月15日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241115C00210000 | 2024-05-10 10:07AM EDT | 210.00 | 237.55 | 247.09 | 247.36 | 0.00 | - | 1 | 2 | 71.67% |
| QQQ241115C00235000 | 2024-04-22 11:04AM EDT | 235.00 | 186.46 | 222.93 | 223.19 | 0.00 | - | - | 1 | 65.16% |
| QQQ241115C00245000 | 2024-04-22 1:20PM EDT | 245.00 | 179.81 | 213.23 | 213.50 | 0.00 | - | - | 1 | 62.52% |
| QQQ241115C00260000 | 2024-03-15 10:43AM EDT | 260.00 | 184.27 | 186.17 | 186.80 | 0.00 | - | - | 1 | 0.00% |
| QQQ241115C00290000 | 2024-02-13 4:03PM EDT | 290.00 | 147.74 | 158.67 | 159.17 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ241115C00295000 | 2024-04-19 2:21PM EDT | 295.00 | 131.63 | 165.07 | 165.36 | 0.00 | - | 2 | 2 | 50.53% |
| QQQ241115C00300000 | 2024-04-25 10:26AM EDT | 300.00 | 131.24 | 160.31 | 160.59 | 0.00 | - | 1 | 172 | 49.71% |
| QQQ241115C00305000 | 2024-04-16 11:12AM EDT | 305.00 | 137.28 | 155.54 | 155.82 | 0.00 | - | 2 | 20 | 48.60% |
| QQQ241115C00310000 | 2024-03-28 11:12AM EDT | 310.00 | 145.83 | 130.56 | 131.01 | 0.00 | - | 2 | 9 | 0.00% |
| QQQ241115C00315000 | 2024-03-26 10:15AM EDT | 315.00 | 143.59 | 114.74 | 115.26 | 0.00 | - | 12 | 22 | 0.00% |
| QQQ241115C00320000 | 2024-04-26 12:57PM EDT | 320.00 | 122.58 | 141.14 | 141.39 | 0.00 | - | 52 | 77 | 45.05% |
| QQQ241115C00325000 | 2024-05-06 3:24PM EDT | 325.00 | 123.52 | 136.44 | 136.71 | 0.00 | - | 10 | 14 | 44.08% |
| QQQ241115C00330000 | 2024-05-07 10:46AM EDT | 330.00 | 120.27 | 131.65 | 131.90 | 0.00 | - | 7 | 7 | 42.90% |
| QQQ241115C00335000 | 2024-05-10 11:47AM EDT | 335.00 | 115.50 | 126.92 | 127.17 | 0.00 | - | 5 | 28 | 41.83% |
| QQQ241115C00340000 | 2024-04-17 12:06PM EDT | 340.00 | 100.90 | 122.25 | 122.53 | 0.00 | - | 1 | 52 | 40.89% |
| QQQ241115C00345000 | 2024-05-13 11:30AM EDT | 345.00 | 107.80 | 117.52 | 117.76 | 0.00 | - | 1 | 8 | 39.75% |
| QQQ241115C00350000 | 2024-05-15 2:29PM EDT | 350.00 | 112.66 | 112.83 | 113.09 | +8.38 | +8.04% | 32 | 181 | 38.74% |
| QQQ241115C00355000 | 2024-05-13 10:28AM EDT | 355.00 | 99.34 | 108.14 | 108.39 | 0.00 | - | 2 | 6 | 37.68% |
| QQQ241115C00360000 | 2024-05-15 10:48AM EDT | 360.00 | 100.85 | 103.55 | 103.80 | +4.98 | +5.19% | 1 | 236 | 36.75% |
| QQQ241115C00365000 | 2024-05-09 3:06PM EDT | 365.00 | 88.61 | 98.90 | 99.16 | 0.00 | - | 2 | 28 | 35.73% |
| QQQ241115C00370000 | 2024-05-15 2:28PM EDT | 370.00 | 94.16 | 94.30 | 94.55 | +8.36 | +9.74% | 2 | 15 | 34.74% |
| QQQ241115C00375000 | 2024-04-10 2:12PM EDT | 375.00 | 80.84 | 80.01 | 80.34 | 0.00 | - | 3 | 50 | 20.04% |
| QQQ241115C00380000 | 2024-05-15 2:39PM EDT | 380.00 | 85.37 | 85.32 | 85.55 | +10.37 | +13.83% | 1 | 27 | 32.93% |
| QQQ241115C00385000 | 2024-05-07 3:42PM EDT | 385.00 | 70.57 | 80.81 | 81.06 | 0.00 | - | 1 | 173 | 32.00% |
| QQQ241115C00390000 | 2024-04-26 11:15AM EDT | 390.00 | 60.54 | 76.44 | 76.69 | 0.00 | - | 2 | 12 | 31.17% |
| QQQ241115C00395000 | 2024-05-15 11:05AM EDT | 395.00 | 69.61 | 72.16 | 72.44 | +10.61 | +17.98% | 3 | 55 | 30.42% |
| QQQ241115C00400000 | 2024-05-15 1:46PM EDT | 400.00 | 67.38 | 67.88 | 68.15 | +8.42 | +14.28% | 3 | 38 | 29.59% |
| QQQ241115C00405000 | 2024-05-15 10:23AM EDT | 405.00 | 60.47 | 63.65 | 63.92 | +6.64 | +12.34% | 1 | 25 | 28.77% |
| QQQ241115C00410000 | 2024-05-07 10:38AM EDT | 410.00 | 50.61 | 59.53 | 59.82 | 0.00 | - | 4 | 335 | 28.03% |
| QQQ241115C00415000 | 2024-05-14 12:45PM EDT | 415.00 | 52.05 | 55.41 | 55.68 | +3.86 | +8.01% | 10 | 340 | 27.20% |
| QQQ241115C00420000 | 2024-05-15 3:08PM EDT | 420.00 | 51.48 | 51.54 | 51.80 | +5.38 | +11.67% | 32 | 333 | 26.54% |
| QQQ241115C00425000 | 2024-05-14 12:44PM EDT | 425.00 | 44.45 | 47.59 | 47.83 | +3.53 | +8.63% | 10 | 1,061 | 25.74% |
| QQQ241115C00430000 | 2024-05-15 12:10PM EDT | 430.00 | 42.27 | 43.89 | 44.11 | +4.60 | +12.21% | 6 | 459 | 25.09% |
| QQQ241115C00435000 | 2024-05-13 10:30AM EDT | 435.00 | 40.16 | 40.24 | 40.47 | +6.16 | +18.12% | 1 | 499 | 24.43% |
| QQQ241115C00440000 | 2024-05-15 2:53PM EDT | 440.00 | 36.53 | 36.75 | 36.99 | +5.82 | +18.95% | 5 | 3,381 | 23.82% |
| QQQ241115C00445000 | 2024-05-15 11:36AM EDT | 445.00 | 32.09 | 33.44 | 33.66 | +3.74 | +13.19% | 29 | 1,472 | 23.25% |
| QQQ241115C00450000 | 2024-05-15 3:19PM EDT | 450.00 | 30.40 | 30.22 | 30.44 | +3.85 | +14.50% | 43 | 1,109 | 22.66% |
| QQQ241115C00455000 | 2024-05-15 3:10PM EDT | 455.00 | 27.18 | 27.22 | 27.46 | +4.61 | +20.43% | 34 | 920 | 22.17% |
| QQQ241115C00460000 | 2024-05-15 2:00PM EDT | 460.00 | 24.27 | 24.32 | 24.59 | +3.32 | +15.85% | 36 | 2,963 | 21.66% |
| QQQ241115C00465000 | 2024-05-15 1:38PM EDT | 465.00 | 21.41 | 21.75 | 21.94 | +2.76 | +14.80% | 112 | 1,296 | 21.21% |
| QQQ241115C00470000 | 2024-05-15 2:54PM EDT | 470.00 | 19.19 | 19.20 | 19.41 | +2.73 | +16.59% | 162 | 5,254 | 20.74% |
| QQQ241115C00475000 | 2024-05-15 2:57PM EDT | 475.00 | 16.85 | 16.95 | 17.16 | +3.29 | +24.26% | 20 | 1,478 | 20.37% |
| QQQ241115C00480000 | 2024-05-15 3:10PM EDT | 480.00 | 14.85 | 14.81 | 14.99 | +3.11 | +26.49% | 35 | 1,925 | 19.95% |
| QQQ241115C00485000 | 2024-05-15 3:29PM EDT | 485.00 | 12.98 | 12.89 | 13.08 | +2.86 | +28.57% | 6 | 762 | 19.61% |
| QQQ241115C00490000 | 2024-05-15 3:21PM EDT | 490.00 | 11.35 | 11.13 | 11.28 | +2.89 | +34.16% | 21 | 694 | 19.23% |
| QQQ241115C00495000 | 2024-05-15 11:40AM EDT | 495.00 | 8.96 | 9.58 | 9.75 | +1.70 | +23.42% | 14 | 63 | 18.96% |
| QQQ241115C00500000 | 2024-05-15 2:50PM EDT | 500.00 | 8.12 | 8.20 | 8.36 | +1.37 | +20.30% | 36 | 5,406 | 18.69% |
| QQQ241115C00505000 | 2024-05-09 4:06PM EDT | 505.00 | 4.90 | 6.97 | 7.14 | 0.00 | - | 30 | 38 | 18.45% |
| QQQ241115C00510000 | 2024-05-15 12:02PM EDT | 510.00 | 5.50 | 5.93 | 6.10 | +0.74 | +15.55% | 11 | 429 | 18.27% |
| QQQ241115C00515000 | 2024-05-15 2:48PM EDT | 515.00 | 4.94 | 5.00 | 5.14 | +1.14 | +30.00% | 3 | 306 | 18.04% |
| QQQ241115C00520000 | 2024-05-15 2:50PM EDT | 520.00 | 4.16 | 4.21 | 4.34 | +0.84 | +25.30% | 1 | 52 | 17.88% |
| QQQ241115C00525000 | 2024-05-15 1:03PM EDT | 525.00 | 3.40 | 3.52 | 3.64 | +0.83 | +32.30% | 3 | 2,015 | 17.72% |
| QQQ241115C00530000 | 2024-05-15 9:34AM EDT | 530.00 | 2.52 | 2.94 | 3.07 | +0.53 | +26.63% | 3 | 4,106 | 17.62% |
| QQQ241115C00535000 | 2024-05-07 11:41AM EDT | 535.00 | 2.26 | 2.46 | 2.56 | +0.28 | +14.14% | 1 | 1,196 | 17.49% |
| QQQ241115C00540000 | 2024-05-09 1:37PM EDT | 540.00 | 1.38 | 2.04 | 2.11 | 0.00 | - | 90 | 656 | 17.35% |
| QQQ241115C00545000 | 2024-05-10 10:21AM EDT | 545.00 | 1.15 | 1.69 | 1.75 | 0.00 | - | 1 | 1,097 | 17.26% |
| QQQ241115C00550000 | 2024-05-13 12:29PM EDT | 550.00 | 1.00 | 1.40 | 1.46 | 0.00 | - | 1 | 213 | 17.21% |
| QQQ241115C00555000 | 2024-05-09 10:03AM EDT | 555.00 | 0.79 | 1.16 | 1.22 | 0.00 | - | 75 | 58 | 17.18% |
| QQQ241115C00560000 | 2024-05-07 10:38AM EDT | 560.00 | 0.77 | 0.97 | 1.02 | 0.00 | - | 2 | 63 | 17.16% |
| QQQ241115C00565000 | 2024-04-16 10:07AM EDT | 565.00 | 0.99 | 0.81 | 0.85 | 0.00 | - | 2 | 7 | 17.15% |
| QQQ241115C00570000 | 2024-04-24 10:51AM EDT | 570.00 | 0.51 | 0.67 | 0.71 | 0.00 | - | 2 | 74 | 17.15% |
| QQQ241115C00575000 | 2024-05-15 2:28PM EDT | 575.00 | 0.55 | 0.55 | 0.59 | +0.28 | +103.70% | 4 | 3 | 17.14% |
| QQQ241115C00580000 | 2024-04-24 10:52AM EDT | 580.00 | 0.37 | 0.45 | 0.50 | 0.00 | - | 2 | 34 | 17.19% |
| QQQ241115C00585000 | 2024-04-11 3:40PM EDT | 585.00 | 0.91 | 0.23 | 0.28 | 0.00 | - | 1 | 2 | 16.26% |
| QQQ241115C00590000 | 2024-04-24 10:53AM EDT | 590.00 | 0.27 | 0.32 | 0.36 | 0.00 | - | 2 | 29 | 17.31% |
| QQQ241115C00595000 | 2024-05-14 12:34PM EDT | 595.00 | 0.20 | 0.27 | 0.31 | 0.00 | - | 10 | 20 | 17.41% |
| QQQ241115C00600000 | 2024-05-15 2:28PM EDT | 600.00 | 0.24 | 0.23 | 0.27 | +0.04 | +20.00% | 2 | 65 | 17.53% |
| QQQ241115C00605000 | 2024-05-15 1:45PM EDT | 605.00 | 0.19 | 0.20 | 0.24 | +0.02 | +11.76% | 1 | 56 | 17.69% |
| QQQ241115C00610000 | 2024-04-24 10:49AM EDT | 610.00 | 0.16 | 0.17 | 0.21 | 0.00 | - | 2 | 42 | 17.81% |
| QQQ241115C00615000 | 2024-03-18 3:54PM EDT | 615.00 | 0.53 | 0.11 | 0.26 | 0.00 | - | 1 | 3 | 18.73% |
| QQQ241115C00620000 | 2024-05-06 10:39AM EDT | 620.00 | 0.12 | 0.13 | 0.17 | 0.00 | - | 2 | 9 | 18.16% |
| QQQ241115C00625000 | 2024-04-29 11:17AM EDT | 625.00 | 0.08 | 0.11 | 0.15 | 0.00 | - | 1 | 3 | 18.29% |
| QQQ241115C00630000 | 2024-05-07 12:04PM EDT | 630.00 | 0.10 | 0.10 | 0.14 | 0.00 | - | 2 | 74 | 18.53% |
| QQQ241115C00635000 | 2024-02-16 12:19PM EDT | 635.00 | 0.28 | 0.27 | 0.40 | 0.00 | - | 4 | 26 | 21.58% |
| QQQ241115C00640000 | 2024-04-24 10:45AM EDT | 640.00 | 0.07 | 0.07 | 0.12 | 0.00 | - | 2 | 71 | 18.97% |
| QQQ241115C00645000 | 2024-03-21 9:30AM EDT | 645.00 | 0.36 | 0.01 | 0.08 | 0.00 | - | 20 | 76 | 18.53% |
| QQQ241115C00650000 | 2024-04-24 10:20AM EDT | 650.00 | 0.07 | 0.06 | 0.10 | 0.00 | - | 2 | 8 | 19.34% |
| QQQ241115C00660000 | 2024-04-23 10:58AM EDT | 660.00 | 0.06 | 0.04 | 0.08 | 0.00 | - | 1 | 15 | 19.58% |
| QQQ241115C00665000 | 2024-05-09 3:45PM EDT | 665.00 | 0.04 | 0.04 | 0.05 | 0.00 | - | 2 | 377 | 19.04% |
認沽盤範圍2024年11月15日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ241115P00210000 | 2024-05-13 3:18PM EDT | 210.00 | 0.15 | 0.11 | 0.16 | 0.00 | - | 4 | 65 | 42.38% |
| QQQ241115P00215000 | 2024-04-29 9:36AM EDT | 215.00 | 0.25 | 0.13 | 0.18 | 0.00 | - | 10 | 188 | 41.75% |
| QQQ241115P00220000 | 2024-05-07 9:42AM EDT | 220.00 | 0.20 | 0.14 | 0.19 | 0.00 | - | 3 | 507 | 40.77% |
| QQQ241115P00225000 | 2024-05-01 10:51AM EDT | 225.00 | 0.34 | 0.16 | 0.21 | 0.00 | - | 2 | 597 | 40.09% |
| QQQ241115P00230000 | 2024-05-06 9:37AM EDT | 230.00 | 0.26 | 0.18 | 0.23 | 0.00 | - | 10 | 846 | 39.31% |
| QQQ241115P00235000 | 2024-05-15 3:08PM EDT | 235.00 | 0.25 | 0.20 | 0.25 | -0.02 | -7.41% | 5 | 457 | 38.57% |
| QQQ241115P00240000 | 2024-05-07 2:33PM EDT | 240.00 | 0.25 | 0.22 | 0.27 | -0.05 | -16.67% | 10 | 79 | 37.79% |
| QQQ241115P00245000 | 2024-05-06 1:38PM EDT | 245.00 | 0.34 | 0.24 | 0.29 | 0.00 | - | 2 | 177 | 36.99% |
| QQQ241115P00250000 | 2024-05-15 2:29PM EDT | 250.00 | 0.28 | 0.27 | 0.32 | -0.09 | -24.32% | 2 | 57 | 36.33% |
| QQQ241115P00255000 | 2024-04-25 3:15PM EDT | 255.00 | 0.73 | 0.30 | 0.35 | 0.00 | - | 1 | 36 | 35.65% |
| QQQ241115P00260000 | 2024-05-01 2:05PM EDT | 260.00 | 0.74 | 0.33 | 0.38 | 0.00 | - | 25 | 231 | 34.94% |
| QQQ241115P00265000 | 2024-04-29 12:33PM EDT | 265.00 | 0.72 | 0.36 | 0.41 | 0.00 | - | 2 | 89 | 34.20% |
| QQQ241115P00270000 | 2024-05-14 12:33PM EDT | 270.00 | 0.51 | 0.40 | 0.45 | 0.00 | - | 1 | 13 | 33.57% |
| QQQ241115P00275000 | 2024-05-06 9:51AM EDT | 275.00 | 0.65 | 0.44 | 0.49 | 0.00 | - | 3 | 17 | 32.89% |
| QQQ241115P00280000 | 2024-05-15 11:52AM EDT | 280.00 | 0.53 | 0.49 | 0.54 | -0.07 | -11.67% | 2 | 249 | 32.29% |
| QQQ241115P00285000 | 2024-05-14 11:51AM EDT | 285.00 | 0.65 | 0.53 | 0.59 | 0.00 | - | 1 | 143 | 31.64% |
| QQQ241115P00290000 | 2024-05-15 3:01PM EDT | 290.00 | 0.60 | 0.58 | 0.64 | -0.21 | -25.93% | 26 | 227 | 30.98% |
| QQQ241115P00295000 | 2024-05-13 10:23AM EDT | 295.00 | 0.81 | 0.64 | 0.70 | 0.00 | - | 1 | 21 | 30.36% |
| QQQ241115P00300000 | 2024-05-10 10:18AM EDT | 300.00 | 0.90 | 0.71 | 0.77 | 0.00 | - | 12 | 853 | 29.77% |
| QQQ241115P00305000 | 2024-05-06 10:57AM EDT | 305.00 | 1.17 | 0.78 | 0.84 | 0.00 | - | 4 | 20 | 29.15% |
| QQQ241115P00310000 | 2024-05-14 9:59AM EDT | 310.00 | 1.09 | 0.86 | 0.92 | 0.00 | - | 5 | 111 | 28.55% |
| QQQ241115P00315000 | 2024-05-10 3:31PM EDT | 315.00 | 1.23 | 0.95 | 1.01 | 0.00 | - | 5 | 1,343 | 27.97% |
| QQQ241115P00320000 | 2024-05-15 3:01PM EDT | 320.00 | 1.09 | 1.04 | 1.11 | -0.38 | -25.85% | 1 | 264 | 27.39% |
| QQQ241115P00325000 | 2024-05-03 9:35AM EDT | 325.00 | 2.01 | 1.15 | 1.21 | 0.00 | - | 20 | 165 | 26.78% |
| QQQ241115P00330000 | 2024-05-15 11:09AM EDT | 330.00 | 1.38 | 1.27 | 1.33 | -0.32 | -18.82% | 3 | 4,079 | 26.21% |
| QQQ241115P00335000 | 2024-05-15 11:17AM EDT | 335.00 | 1.51 | 1.40 | 1.46 | -0.21 | -12.21% | 1 | 117 | 25.64% |
| QQQ241115P00340000 | 2024-05-15 3:09PM EDT | 340.00 | 1.60 | 1.55 | 1.61 | -0.26 | -13.98% | 189 | 415 | 25.09% |
| QQQ241115P00345000 | 2024-05-15 2:42PM EDT | 345.00 | 1.76 | 1.71 | 1.78 | -0.48 | -21.43% | 2 | 83 | 24.56% |
| QQQ241115P00350000 | 2024-05-15 3:09PM EDT | 350.00 | 1.93 | 1.92 | 1.96 | -0.43 | -18.22% | 197 | 2,848 | 24.01% |
| QQQ241115P00355000 | 2024-05-15 3:25PM EDT | 355.00 | 2.14 | 2.11 | 2.17 | -0.45 | -17.37% | 14 | 901 | 23.49% |
| QQQ241115P00360000 | 2024-05-15 1:42PM EDT | 360.00 | 2.40 | 2.33 | 2.40 | -0.58 | -19.46% | 3 | 2,129 | 22.96% |
| QQQ241115P00365000 | 2024-05-15 10:07AM EDT | 365.00 | 2.89 | 2.60 | 2.66 | -0.26 | -8.25% | 9 | 1,873 | 22.45% |
| QQQ241115P00370000 | 2024-05-15 2:27PM EDT | 370.00 | 2.93 | 2.88 | 2.96 | -0.85 | -22.49% | 2 | 1,092 | 21.96% |
| QQQ241115P00375000 | 2024-05-15 1:46PM EDT | 375.00 | 3.31 | 3.22 | 3.29 | -0.93 | -21.93% | 14 | 477 | 21.47% |
| QQQ241115P00380000 | 2024-05-15 2:39PM EDT | 380.00 | 3.66 | 3.59 | 3.66 | -0.69 | -15.86% | 10 | 1,662 | 20.98% |
| QQQ241115P00385000 | 2024-05-14 2:49PM EDT | 385.00 | 4.91 | 4.01 | 4.08 | 0.00 | - | 4 | 659 | 20.50% |
| QQQ241115P00390000 | 2024-05-15 12:40PM EDT | 390.00 | 4.75 | 4.48 | 4.55 | -0.77 | -13.95% | 111 | 2,904 | 20.02% |
| QQQ241115P00395000 | 2024-05-15 2:39PM EDT | 395.00 | 5.07 | 5.00 | 5.07 | -1.50 | -22.83% | 5 | 1,009 | 19.54% |
| QQQ241115P00400000 | 2024-05-15 1:08PM EDT | 400.00 | 5.88 | 5.58 | 5.67 | -0.85 | -12.63% | 120 | 979 | 19.09% |
| QQQ241115P00405000 | 2024-05-14 3:13PM EDT | 405.00 | 7.55 | 6.26 | 6.34 | 0.00 | - | 14 | 4,173 | 18.63% |
| QQQ241115P00410000 | 2024-05-15 2:39PM EDT | 410.00 | 7.11 | 7.00 | 7.08 | -1.35 | -15.96% | 14 | 1,359 | 18.16% |
| QQQ241115P00415000 | 2024-05-15 11:57AM EDT | 415.00 | 7.89 | 7.81 | 7.91 | -2.03 | -20.46% | 14 | 481 | 17.70% |
| QQQ241115P00420000 | 2024-05-15 11:19AM EDT | 420.00 | 8.86 | 8.78 | 8.88 | -1.72 | -16.26% | 140 | 2,707 | 17.28% |
| QQQ241115P00425000 | 2024-05-15 3:19PM EDT | 425.00 | 9.83 | 9.83 | 9.92 | -2.06 | -17.33% | 16 | 1,575 | 16.82% |
| QQQ241115P00430000 | 2024-05-15 3:14PM EDT | 430.00 | 11.05 | 10.97 | 11.08 | -2.09 | -15.91% | 210 | 1,545 | 16.36% |
| QQQ241115P00435000 | 2024-05-15 9:39AM EDT | 435.00 | 13.80 | 12.29 | 12.39 | -0.96 | -6.50% | 2 | 732 | 15.91% |
| QQQ241115P00440000 | 2024-05-15 2:42PM EDT | 440.00 | 13.93 | 13.73 | 13.84 | -2.46 | -15.01% | 24 | 4,003 | 15.45% |
| QQQ241115P00445000 | 2024-05-15 3:26PM EDT | 445.00 | 15.45 | 15.39 | 15.50 | -2.76 | -15.16% | 59 | 837 | 15.02% |
| QQQ241115P00450000 | 2024-05-15 3:26PM EDT | 450.00 | 17.22 | 17.17 | 17.29 | -3.38 | -16.41% | 178 | 897 | 14.56% |
| QQQ241115P00455000 | 2024-05-15 3:16PM EDT | 455.00 | 19.27 | 19.14 | 19.29 | -3.29 | -14.58% | 23 | 1,202 | 14.10% |
| QQQ241115P00460000 | 2024-05-15 3:21PM EDT | 460.00 | 21.40 | 21.33 | 21.47 | -3.63 | -14.50% | 3 | 346 | 13.61% |
| QQQ241115P00465000 | 2024-05-15 3:15PM EDT | 465.00 | 23.90 | 23.81 | 23.90 | -4.04 | -14.46% | 3 | 848 | 13.13% |
| QQQ241115P00470000 | 2024-05-15 11:56AM EDT | 470.00 | 27.93 | 26.48 | 26.62 | -4.83 | -14.74% | 46 | 120 | 12.69% |
| QQQ241115P00475000 | 2024-05-15 2:04PM EDT | 475.00 | 29.56 | 29.33 | 29.55 | -4.60 | -13.47% | 6 | 45 | 12.20% |
| QQQ241115P00480000 | 2024-05-15 2:50PM EDT | 480.00 | 32.82 | 32.46 | 32.72 | -23.57 | -41.80% | 1 | 92 | 11.67% |
| QQQ241115P00485000 | 2024-05-15 3:20PM EDT | 485.00 | 35.90 | 35.85 | 36.11 | -7.72 | -17.70% | 1 | 67 | 11.07% |
| QQQ241115P00490000 | 2024-05-15 10:44AM EDT | 490.00 | 42.03 | 39.56 | 39.79 | -8.42 | -16.69% | 1 | 1 | 10.44% |
| QQQ241115P00495000 | 2024-05-14 11:49AM EDT | 495.00 | 51.65 | 43.51 | 43.76 | 0.00 | - | 1 | 5 | 9.76% |
| QQQ241115P00500000 | 2024-05-15 2:50PM EDT | 500.00 | 48.09 | 47.57 | 47.84 | -10.16 | -17.44% | 1 | 0 | 8.57% |
| QQQ241115P00505000 | 2024-04-01 12:19PM EDT | 505.00 | 60.84 | 75.59 | 76.38 | 0.00 | - | 3 | 0 | 33.64% |
| QQQ241115P00510000 | 2024-03-22 11:07AM EDT | 510.00 | 64.54 | 95.10 | 95.69 | 0.00 | - | 2 | 0 | 46.34% |
| QQQ241115P00515000 | 2024-03-07 11:10AM EDT | 515.00 | 72.25 | 74.41 | 74.93 | 0.00 | - | 2 | 0 | 25.89% |
| QQQ241115P00520000 | 2024-05-15 1:28PM EDT | 520.00 | 68.09 | 67.06 | 67.27 | -11.02 | -13.93% | 1 | 3 | 7.96% |
| QQQ241115P00530000 | 2024-05-09 2:19PM EDT | 530.00 | 89.16 | 76.96 | 77.20 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ241115P00535000 | 2024-01-31 1:02PM EDT | 535.00 | 115.34 | 89.34 | 89.78 | 0.00 | - | - | 0 | 24.31% |
| QQQ241115P00550000 | 2024-03-26 1:48PM EDT | 550.00 | 104.51 | 119.68 | 121.02 | 0.00 | - | 18 | 0 | 42.70% |
| QQQ241115P00560000 | 2024-01-30 1:26PM EDT | 560.00 | 134.41 | 121.58 | 122.04 | 0.00 | - | - | 0 | 36.18% |
| QQQ241115P00580000 | 2024-03-22 11:07AM EDT | 580.00 | 134.52 | 165.09 | 165.68 | 0.00 | - | 2 | 0 | 60.40% |
| QQQ241115P00585000 | 2024-03-05 4:27PM EDT | 585.00 | 150.94 | 149.16 | 149.66 | 0.00 | - | 2 | 0 | 42.85% |
| QQQ241115P00650000 | 2024-04-08 2:16PM EDT | 650.00 | 208.85 | 210.26 | 210.63 | 0.00 | - | 2 | 0 | 47.71% |
| QQQ241115P00660000 | 2024-03-27 1:17PM EDT | 660.00 | 216.90 | 228.77 | 229.22 | 0.00 | - | 2 | 0 | 57.93% |
