Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
494,82+2,89 (+0,59%)
Alla chiusura: 04:00PM EDT
495,08 +0,26 (+0,05%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ241231C003000002024-07-05 10:43AM EDT300.00201.40201.77202.240.00-1757.36%
QQQ241231C003050002024-06-12 12:26PM EDT305.00177.62196.94197.400.00-21956.19%
QQQ241231C003100002024-07-05 2:34PM EDT310.00193.49192.11192.570.00-12255.04%
QQQ241231C003150002024-06-20 10:37AM EDT315.00178.34187.28187.740.00-21453.88%
QQQ241231C003200002024-06-21 10:39AM EDT320.00168.35182.46182.920.00-12752.75%
QQQ241231C003250002024-06-24 10:24AM EDT325.00163.66177.65178.110.00-12051.65%
QQQ241231C003300002024-06-05 1:23PM EDT330.00141.63174.39174.820.00-41253.25%
QQQ241231C003350002024-07-01 1:23PM EDT335.00154.65168.04168.500.00-11149.86%
QQQ241231C003400002024-07-01 1:14PM EDT340.00150.52163.24163.700.00-11048.76%
QQQ241231C003450002024-04-24 12:44PM EDT345.0096.11124.52124.970.00-370.00%
QQQ241231C003500002024-07-05 9:36AM EDT350.00151.75153.69154.140.00-131346.62%
QQQ241231C003550002024-07-11 1:29PM EDT355.00150.38148.92149.38+2.80+1.90%111345.58%
QQQ241231C003600002024-07-11 10:54AM EDT360.00146.91144.17144.630.00-84044.55%
QQQ241231C003650002024-06-20 12:33PM EDT365.00127.51139.43139.890.00-22643.53%
QQQ241231C003690002024-06-05 3:59PM EDT369.00107.30137.28137.690.00-12344.93%
QQQ241231C003700002024-07-02 12:18PM EDT370.00124.07134.71135.170.00-136242.53%
QQQ241231C003710002024-06-12 11:35AM EDT371.00115.79133.77134.220.00-1942.32%
QQQ241231C003720002024-06-11 2:21PM EDT372.00107.27130.53130.900.00-2338.63%
QQQ241231C003730002024-06-14 3:11PM EDT373.00117.54131.89132.340.00-101541.93%
QQQ241231C003740002024-05-06 12:13PM EDT374.0081.23102.43102.750.00--100.00%
QQQ241231C003750002024-06-28 9:38AM EDT375.00119.79130.01130.460.00-17041.54%
QQQ241231C003760002024-05-06 12:12PM EDT376.0079.54100.63100.950.00--20.00%
QQQ241231C003770002024-05-23 1:52PM EDT377.0092.83115.78116.330.00-260.00%
QQQ241231C003780002024-06-20 12:37PM EDT378.00115.25127.19127.650.00-51540.96%
QQQ241231C003790002024-05-06 12:42PM EDT379.0077.3097.9398.250.00-34770.00%
QQQ241231C003800002024-07-05 2:19PM EDT380.00127.51125.32125.770.00-3018040.56%
QQQ241231C003810002024-05-21 1:20PM EDT381.0088.91112.70113.150.00--500.00%
QQQ241231C003820002024-06-06 12:16PM EDT382.0095.30125.08125.500.00-2742.25%
QQQ241231C003830002024-05-21 1:19PM EDT383.0087.22110.87111.330.00-2560.00%
QQQ241231C003840002024-05-21 1:19PM EDT384.0086.34109.96110.410.00-31190.00%
QQQ241231C003850002024-07-12 11:25AM EDT385.00123.22120.65121.11+9.72+8.56%184839.62%
QQQ241231C003860002024-06-18 10:30AM EDT386.00111.58119.72120.180.00-45439.43%
QQQ241231C003870002024-07-10 3:46PM EDT387.00127.16118.79119.250.00-11139.24%
QQQ241231C003880002024-06-27 11:42AM EDT388.00105.35117.86118.320.00-214839.05%
QQQ241231C003890002024-07-11 1:50PM EDT389.00114.20116.94117.390.00-26438.86%
QQQ241231C003900002024-07-08 10:03AM EDT390.00117.85116.01116.470.00-715338.68%
QQQ241231C003910002024-06-06 10:08AM EDT391.0087.57116.71117.130.00-6540.44%
QQQ241231C003920002024-04-26 11:07AM EDT392.0063.1482.2682.690.00-210.00%
QQQ241231C003930002024-07-11 1:16PM EDT393.00111.75113.23113.690.00-51338.12%
QQQ241231C003940002024-06-27 11:38AM EDT394.0099.61112.31112.770.00-11837.94%
QQQ241231C003950002024-07-08 10:14AM EDT395.00113.88111.39111.850.00-16737.75%
QQQ241231C003960002024-05-22 1:01PM EDT396.0077.2498.5499.070.00-211114.92%
QQQ241231C003970002024-04-26 10:45AM EDT397.0058.5877.9678.400.00-210.00%
QQQ241231C003980002024-06-27 11:34AM EDT398.0095.83108.63109.090.00-1937.20%
QQQ241231C003990002024-07-11 1:22PM EDT399.00106.29107.71108.170.00-480637.02%
QQQ241231C004000002024-07-10 10:13AM EDT400.00112.88106.80107.260.00-2829336.85%
QQQ241231C004010002024-06-12 10:49AM EDT401.0088.75108.38108.700.00-1539.37%
QQQ241231C004020002024-07-08 9:30AM EDT402.00107.41104.97105.430.00-232736.49%
QQQ241231C004030002024-07-11 10:35AM EDT403.00107.75104.06104.520.00-716636.31%
QQQ241231C004040002024-06-10 10:32AM EDT404.0076.02107.65108.050.00-31041.07%
QQQ241231C004050002024-07-09 3:21PM EDT405.00105.23102.24102.700.00-126335.96%
QQQ241231C004060002024-05-02 11:03AM EDT406.0046.1864.2364.750.00-1220.00%
QQQ241231C004070002024-06-06 10:08AM EDT407.0073.68102.05102.450.00-10937.35%
QQQ241231C004080002024-06-06 10:07AM EDT408.0073.07101.14101.540.00-384837.16%
QQQ241231C004090002024-05-22 1:20PM EDT409.0066.7387.0287.550.00-112918.65%
QQQ241231C004100002024-07-12 1:50PM EDT410.00102.2097.7198.17+5.75+5.96%4026435.08%
QQQ241231C004110002024-03-07 2:44PM EDT411.0064.4458.1158.720.00-8110.00%
QQQ241231C004120002024-06-25 2:16PM EDT412.0082.9095.9196.370.00-2334.74%
QQQ241231C004130002024-04-26 10:53AM EDT413.0047.4664.6165.040.00-280.00%
QQQ241231C004140002024-04-24 9:36AM EDT414.0045.600.000.000.00-120.00%
QQQ241231C004150002024-07-11 10:41AM EDT415.0096.7393.2293.680.00-2310334.22%
QQQ241231C004160002024-06-20 2:36PM EDT416.0081.7492.3292.780.00-21134.05%
QQQ241231C004170002024-05-07 11:17AM EDT417.0050.3665.3665.730.00-68400.00%
QQQ241231C004180002024-06-06 10:24AM EDT418.0065.1092.1692.560.00-222735.35%
QQQ241231C004190002024-06-27 11:43AM EDT419.0077.6589.6590.120.00-222633.55%
QQQ241231C004200002024-07-11 2:07PM EDT420.0085.7688.7789.230.00-7423533.38%
QQQ241231C004210002024-07-12 9:44AM EDT421.0086.0087.8888.34-1.23-1.41%15233.21%
QQQ241231C004220002024-06-20 9:30AM EDT422.0081.0087.0087.460.00-22333.05%
QQQ241231C004230002024-06-06 10:22AM EDT423.0060.8887.7288.130.00-61634.46%
QQQ241231C004240002024-06-07 11:04AM EDT424.0059.7586.8487.240.00-26534.28%
QQQ241231C004250002024-07-12 11:55AM EDT425.0087.1384.3684.82+4.41+5.33%2710932.56%
QQQ241231C004260002024-07-09 10:26AM EDT426.0087.4883.4983.950.00-31732.40%
QQQ241231C004270002024-06-21 9:51AM EDT427.0070.4182.6183.080.00-59132.24%
QQQ241231C004280002024-07-11 10:32AM EDT428.0085.9281.7482.210.00-15018832.08%
QQQ241231C004290002024-05-07 9:53AM EDT429.0041.1456.3856.750.00-190.00%
QQQ241231C004300002024-07-10 2:46PM EDT430.0087.8880.0180.470.00-129731.76%
QQQ241231C004310002024-06-27 2:14PM EDT431.0068.3079.1479.610.00-24231.61%
QQQ241231C004320002024-05-31 3:26PM EDT432.0041.8866.0666.590.00-111117.80%
QQQ241231C004330002024-06-20 2:10PM EDT433.0068.1177.4277.880.00-22631.28%
QQQ241231C004340002024-05-14 11:52AM EDT434.0039.1861.7662.180.00-41913.14%
QQQ241231C004350002024-07-11 12:53PM EDT435.0073.9375.7176.170.00-311430.98%
QQQ241231C004360002024-06-20 12:29PM EDT436.0065.5574.8675.320.00-33530.82%
QQQ241231C004370002024-07-11 2:27PM EDT437.0071.7874.0174.470.00-16930.67%
QQQ241231C004380002024-07-12 11:33AM EDT438.0075.5973.1673.62+15.59+25.98%35030.52%
QQQ241231C004390002024-07-03 12:41PM EDT439.0069.1872.3172.770.00-12730.36%
QQQ241231C004400002024-07-11 3:16PM EDT440.0070.4071.4771.930.00-317930.21%
QQQ241231C004410002024-06-14 9:59AM EDT441.0057.9070.6371.090.00-52730.06%
QQQ241231C004420002024-07-05 3:56PM EDT442.0071.9169.7970.250.00-244029.91%
QQQ241231C004430002024-05-30 4:07PM EDT443.0037.1257.2157.720.00-12118.09%
QQQ241231C004440002024-07-08 3:56PM EDT444.0070.8068.1368.590.00-63429.62%
QQQ241231C004450002024-07-11 9:30AM EDT445.0074.6667.3067.760.00-122329.47%
QQQ241231C004460002024-07-08 10:04AM EDT446.0068.3066.4766.930.00-74129.32%
QQQ241231C004470002024-06-25 3:58PM EDT447.0054.6565.6566.110.00-265029.18%
QQQ241231C004480002024-07-12 2:03PM EDT448.0068.7464.8365.29+6.74+10.87%65829.04%
QQQ241231C004490002024-07-05 4:06PM EDT449.0065.7364.0164.470.00-305528.89%
QQQ241231C004500002024-07-12 12:26PM EDT450.0064.6163.2063.65+2.15+3.44%784628.74%
QQQ241231C004510002024-07-03 11:17AM EDT451.0058.5562.3962.840.00-25828.60%
QQQ241231C004550002024-07-12 1:52PM EDT455.0063.2959.1859.63+1.28+2.06%2814528.04%
QQQ241231C004600002024-07-11 1:05PM EDT460.0056.4455.2855.69+2.94+5.50%376427.35%
QQQ241231C004650002024-07-11 12:53PM EDT465.0049.9351.4451.850.00-1664026.69%
QQQ241231C004700002024-07-12 11:42AM EDT470.0050.3247.7048.10+3.90+8.40%122926.05%
QQQ241231C004750002024-07-12 1:30PM EDT475.0046.4644.1144.47+4.44+10.57%1616825.43%
QQQ241231C004800002024-07-12 10:32AM EDT480.0041.2340.5840.96+2.53+6.54%540924.83%
QQQ241231C004850002024-07-12 12:49PM EDT485.0038.2437.2037.57+3.18+9.07%120524.26%
QQQ241231C004900002024-07-12 3:18PM EDT490.0036.3933.9634.32+3.58+10.91%242223.71%
QQQ241231C004910002024-07-12 11:55AM EDT491.0035.1733.3433.69+2.70+8.32%225723.60%
QQQ241231C004920002024-07-03 12:25PM EDT492.0030.6332.6433.060.00-1723.49%
QQQ241231C004930002024-07-12 10:16AM EDT493.0032.5732.0732.44+1.41+4.53%19623.39%
QQQ241231C004940002024-07-11 12:53PM EDT494.0031.8731.4531.83+1.57+5.18%11323.29%
QQQ241231C004950002024-07-12 3:50PM EDT495.0031.1130.8631.22+1.14+3.80%6226523.18%
QQQ241231C004960002024-07-12 3:44PM EDT496.0030.9330.2630.62+1.64+5.60%65323.08%
QQQ241231C004970002024-07-12 3:19PM EDT497.0031.9029.6530.03+0.76+2.44%81622.99%
QQQ241231C004980002024-07-11 11:23AM EDT498.0029.7029.0329.440.00-1222.89%
QQQ241231C004990002024-07-12 10:44AM EDT499.0030.2428.5228.86+1.74+6.11%3812222.79%
QQQ241231C005000002024-07-12 3:48PM EDT500.0028.0027.9628.29+0.90+3.32%1560022.70%
QQQ241231C005010002024-07-10 10:23AM EDT501.0030.6127.3227.720.00-21022.60%
QQQ241231C005020002024-07-11 12:07PM EDT502.0026.2126.7527.150.00-389822.50%
QQQ241231C005030002024-07-11 3:25PM EDT503.0025.4226.2026.600.00-16922.41%
QQQ241231C005040002024-07-11 12:35PM EDT504.0025.7725.6526.050.00-13222.32%
QQQ241231C005050002024-07-12 12:00PM EDT505.0026.1725.2325.50+2.13+8.86%235722.23%
QQQ241231C005060002024-06-25 2:02PM EDT506.0017.7124.5824.970.00-161122.14%
QQQ241231C005080002024-05-02 10:03AM EDT508.004.497.137.430.00-139.47%
QQQ241231C005100002024-07-12 1:59PM EDT510.0024.9222.6222.90+3.08+14.10%9559621.79%
QQQ241231C005110002024-05-30 3:49PM EDT511.007.0315.3415.640.00-1216.62%
QQQ241231C005120002024-07-09 12:39PM EDT512.0023.4721.5221.910.00-2921.63%
QQQ241231C005130002024-05-17 2:22PM EDT513.007.1914.9515.200.00-1016.84%
QQQ241231C005140002024-06-28 10:11AM EDT514.0017.4420.5620.950.00-61421.47%
QQQ241231C005150002024-07-12 3:03PM EDT515.0022.3020.2020.47+2.11+10.45%747521.39%
QQQ241231C005200002024-07-12 3:56PM EDT520.0017.9417.9318.22+0.77+4.48%2627321.01%
QQQ241231C005250002024-07-12 3:43PM EDT525.0016.2115.8916.15+0.83+5.40%11936520.67%
QQQ241231C005300002024-07-11 2:53PM EDT530.0015.9914.0014.26+2.65+19.87%168620.36%
QQQ241231C005350002024-07-12 4:05PM EDT535.0012.3512.2112.55+1.13+10.07%1136720.08%
QQQ241231C005400002024-07-12 2:02PM EDT540.0012.2310.6711.00+1.89+18.28%1071819.82%
QQQ241231C005450002024-07-11 2:02PM EDT545.008.509.309.620.00-2099019.61%
QQQ241231C005500002024-07-12 1:47PM EDT550.008.518.118.34+0.63+7.99%3136219.36%
QQQ241231C005550002024-07-12 2:17PM EDT555.008.107.037.30+1.50+22.73%29919.25%
QQQ241231C005600002024-07-12 3:33PM EDT560.006.626.096.26+0.78+13.36%1621219.02%
QQQ241231C005650002024-07-12 9:55AM EDT565.005.155.245.44+0.20+4.04%212218.92%
QQQ241231C005700002024-07-12 1:01PM EDT570.004.954.504.68+0.61+14.06%530218.78%
QQQ241231C005750002024-07-10 2:15PM EDT575.005.203.874.010.00-862018.66%
QQQ241231C005800002024-07-12 1:35PM EDT580.003.813.293.45+0.14+3.81%111018.58%
QQQ241231C005900002024-07-12 1:26PM EDT590.002.752.402.58+0.45+19.57%461418.52%
QQQ241231C005950002024-07-12 3:35PM EDT595.002.322.062.19+0.26+12.62%3510018.43%
Opzioni di venditaper31 dicembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ241231P003000002024-07-12 3:59PM EDT300.000.670.520.67+0.05+8.06%131735.47%
QQQ241231P003050002024-07-11 11:24AM EDT305.000.650.560.720.00-154634.82%
QQQ241231P003100002024-06-28 3:18PM EDT310.000.820.610.770.00-159934.14%
QQQ241231P003150002024-07-09 9:34AM EDT315.000.720.700.840.00-111533.57%
QQQ241231P003200002024-07-11 1:02PM EDT320.000.880.730.860.00-4052932.67%
QQQ241231P003250002024-07-02 12:07PM EDT325.000.940.800.970.00-1015232.29%
QQQ241231P003300002024-07-11 3:02PM EDT330.000.950.881.00-0.04-4.04%1026231.43%
QQQ241231P003350002024-07-12 12:12PM EDT335.001.030.961.12-0.31-23.13%220131.03%
QQQ241231P003400002024-07-05 9:32AM EDT340.001.191.051.220.00-124630.48%
QQQ241231P003450002024-06-25 9:30AM EDT345.001.701.151.320.00-45529.90%
QQQ241231P003500002024-07-12 3:46PM EDT350.001.311.271.40-0.01-0.76%1149429.21%
QQQ241231P003550002024-07-11 1:13PM EDT355.001.521.391.530.00-19328.68%
QQQ241231P003600002024-07-10 3:59PM EDT360.001.451.521.680.00-120528.19%
QQQ241231P003650002024-07-09 9:45AM EDT365.001.661.661.830.00-1012127.66%
QQQ241231P003690002024-06-24 1:08PM EDT369.002.721.781.960.00-15627.23%
QQQ241231P003700002024-07-12 10:32AM EDT370.001.911.821.99-0.27-12.39%316927.11%
QQQ241231P003710002024-06-05 12:51PM EDT371.003.511.901.990.00-1926.91%
QQQ241231P003720002024-07-10 10:01AM EDT372.001.821.892.070.00-1426.94%
QQQ241231P003730002024-06-18 11:27AM EDT373.002.741.922.100.00-1526.81%
QQQ241231P003740002024-03-28 2:57PM EDT374.007.548.148.410.00-1638.63%
QQQ241231P003750002024-07-11 2:34PM EDT375.002.072.012.18-0.09-4.17%137626.62%
QQQ241231P003760002024-06-24 3:56PM EDT376.003.192.062.220.00--126.52%
QQQ241231P003770002024-07-08 1:40PM EDT377.002.022.072.260.00-11326.42%
QQQ241231P003780002024-07-03 11:16AM EDT378.002.342.122.300.00-31926.31%
QQQ241231P003790002024-07-01 9:32AM EDT379.002.842.152.340.00-505526.21%
QQQ241231P003800002024-07-12 1:06PM EDT380.002.222.212.38-0.20-8.26%1244026.11%
QQQ241231P003810002024-05-30 11:16AM EDT381.005.282.913.090.00-51227.56%
QQQ241231P003820002024-06-24 12:58PM EDT382.003.432.282.440.00--125.84%
QQQ241231P003830002024-07-12 2:24PM EDT383.002.282.322.51-6.99-75.40%1325.80%
QQQ241231P003840002024-07-11 3:58PM EDT384.002.642.392.530.00-2885625.64%
QQQ241231P003850002024-07-12 2:52PM EDT385.002.352.412.60-0.02-0.84%29525.59%
QQQ241231P003860002024-06-12 10:26AM EDT386.003.432.412.530.00-133925.22%
QQQ241231P003870002024-07-08 3:29PM EDT387.002.512.502.700.00-11325.40%
QQQ241231P003880002024-06-12 10:06AM EDT388.003.642.482.630.00-23325.03%
QQQ241231P003890002024-07-05 10:04AM EDT389.002.712.632.800.00-103025.21%
QQQ241231P003900002024-07-11 10:52AM EDT390.002.672.682.850.00-113125.10%
QQQ241231P003910002024-07-05 10:50AM EDT391.002.802.702.900.00-1525.00%
QQQ241231P003920002024-05-21 12:34PM EDT392.005.923.944.090.00-1927.14%
QQQ241231P003930002024-07-12 12:23PM EDT393.002.862.823.01-0.27-8.63%7424.81%
QQQ241231P003940002024-05-30 3:43PM EDT394.006.893.753.940.00-1426.42%
QQQ241231P003950002024-07-12 11:42AM EDT395.002.902.953.10+0.27+10.27%112324.57%
QQQ241231P003960002024-06-26 10:27AM EDT396.004.162.973.180.00-11124.52%
QQQ241231P003970002024-07-03 9:35AM EDT397.003.463.053.240.00-14124.42%
QQQ241231P003980002024-07-11 2:34PM EDT398.003.353.093.300.00-11824.33%
QQQ241231P003990002024-07-08 1:55PM EDT399.003.113.153.360.00-1810024.23%
QQQ241231P004000002024-07-12 1:46PM EDT400.003.083.263.37-0.42-12.00%421,99624.03%
QQQ241231P004010002024-07-03 1:03PM EDT401.003.513.343.450.00-129623.97%
QQQ241231P004020002024-06-25 12:09PM EDT402.004.773.393.520.00-15523.88%
QQQ241231P004030002024-06-28 10:07AM EDT403.004.083.463.590.00-120523.79%
QQQ241231P004040002024-06-14 2:46PM EDT404.005.093.523.690.00-253323.76%
QQQ241231P004050002024-07-12 1:35PM EDT405.003.453.593.72-0.30-8.00%159123.59%
QQQ241231P004060002024-06-14 2:50PM EDT406.005.293.663.830.00-487123.57%
QQQ241231P004070002024-06-25 3:05PM EDT407.005.133.733.870.00-27023.42%
QQQ241231P004080002024-07-02 2:53PM EDT408.004.203.803.970.00-12323.37%
QQQ241231P004090002024-07-08 3:49PM EDT409.003.763.864.050.00-173423.28%
QQQ241231P004100002024-07-12 2:45PM EDT410.003.743.974.12-0.03-0.80%516823.18%
QQQ241231P004110002024-05-24 3:26PM EDT411.008.295.595.800.00-135225.52%
QQQ241231P004120002024-06-12 10:24AM EDT412.005.743.934.080.00-11422.67%
QQQ241231P004130002024-06-17 9:54AM EDT413.006.084.184.360.00-357122.90%
QQQ241231P004140002024-06-14 2:55PM EDT414.006.094.264.440.00-222622.80%
QQQ241231P004150002024-07-03 9:55AM EDT415.004.794.354.490.00-1020022.65%
QQQ241231P004160002024-07-01 12:30PM EDT416.005.634.374.610.00-27422.61%
QQQ241231P004170002024-07-12 3:35PM EDT417.004.374.534.67-2.09-32.35%45622.48%
QQQ241231P004180002024-06-12 10:42AM EDT418.006.464.414.570.00-13022.10%
QQQ241231P004190002024-07-11 12:53PM EDT419.005.014.704.880.00-22522.34%
QQQ241231P004200002024-07-12 2:45PM EDT420.004.514.804.98-0.73-13.93%5280522.25%
QQQ241231P004210002024-07-05 9:50AM EDT421.005.034.875.070.00-14022.15%
QQQ241231P004220002024-06-14 2:54PM EDT422.007.094.925.170.00-93922.06%
QQQ241231P004230002024-07-11 1:02PM EDT423.005.445.015.270.00-13821.98%
QQQ241231P004240002024-06-25 1:05PM EDT424.007.595.125.370.00-212421.88%
QQQ241231P004250002024-07-12 1:28PM EDT425.005.095.275.46+0.29+6.04%217421.77%
QQQ241231P004260002024-07-11 12:38PM EDT426.005.505.325.570.00-32421.69%
QQQ241231P004270002024-07-11 1:48PM EDT427.005.905.465.680.00-49821.60%
QQQ241231P004280002024-07-11 10:32AM EDT428.005.245.535.760.00-15016021.47%
QQQ241231P004290002024-07-11 10:29AM EDT429.005.415.645.900.00-17421.41%
QQQ241231P004300002024-07-12 9:45AM EDT430.006.145.836.02+0.98+18.99%2585721.33%
QQQ241231P004310002024-06-14 11:18AM EDT431.008.665.876.130.00-54221.23%
QQQ241231P004320002024-06-26 11:09AM EDT432.008.335.986.250.00-172821.14%
QQQ241231P004330002024-06-25 11:37AM EDT433.008.596.106.370.00-12821.05%
QQQ241231P004340002024-07-01 2:13PM EDT434.007.866.236.490.00-14520.96%
QQQ241231P004350002024-07-12 2:22PM EDT435.006.096.406.62+0.16+2.70%256220.87%
QQQ241231P004360002024-07-01 9:30AM EDT436.008.836.506.750.00-14020.78%
QQQ241231P004370002024-06-17 12:53PM EDT437.008.666.606.880.00-16120.69%
QQQ241231P004380002024-07-11 12:57PM EDT438.007.196.747.010.00-2512220.60%
QQQ241231P004390002024-07-01 2:13PM EDT439.008.666.877.150.00-15320.51%
QQQ241231P004400002024-07-11 3:59PM EDT440.007.677.087.260.00-2838920.39%
QQQ241231P004410002024-07-10 2:57PM EDT441.006.377.227.430.00-15320.33%
QQQ241231P004420002024-07-05 4:06PM EDT442.007.267.357.570.00-113020.24%
QQQ241231P004430002024-07-03 11:15AM EDT443.008.097.447.720.00-14920.15%
QQQ241231P004440002024-07-12 11:06AM EDT444.007.427.637.86-0.68-8.40%62920.05%
QQQ241231P004450002024-07-11 2:42PM EDT445.008.307.748.020.00-18119.97%
QQQ241231P004460002024-07-10 2:57PM EDT446.007.017.898.180.00-19819.88%
QQQ241231P004470002024-07-10 1:18PM EDT447.007.258.118.340.00-16019.79%
QQQ241231P004480002024-07-11 2:05PM EDT448.008.088.278.50-0.98-10.82%68519.70%
QQQ241231P004490002024-07-05 10:06AM EDT449.008.538.428.660.00-12117619.61%
QQQ241231P004500002024-07-12 3:57PM EDT450.008.748.588.82-0.38-4.17%3254519.51%
QQQ241231P004510002024-07-12 2:50PM EDT451.008.228.789.00+0.50+6.48%17819.43%
QQQ241231P004550002024-07-12 2:52PM EDT455.008.919.479.71-1.22-12.04%1646219.06%
QQQ241231P004600002024-07-12 2:50PM EDT460.009.7810.5010.72-1.34-12.05%3048218.63%
QQQ241231P004650002024-07-11 11:23AM EDT465.0011.6011.5311.780.00-6627618.16%
QQQ241231P004700002024-07-12 4:12PM EDT470.0012.7712.7513.01-0.24-1.84%34426617.75%
QQQ241231P004750002024-07-12 12:59PM EDT475.0013.6314.0414.32-1.68-10.97%623117.30%
QQQ241231P004800002024-07-12 4:14PM EDT480.0015.6515.4915.77-0.52-3.22%7236516.85%
QQQ241231P004850002024-07-12 9:31AM EDT485.0017.7917.0817.36-0.10-0.56%313416.40%
QQQ241231P004900002024-07-12 2:25PM EDT490.0017.6918.8019.11-1.89-9.65%529815.96%
QQQ241231P004910002024-07-12 12:54PM EDT491.0018.7219.1319.48+0.42+2.30%1615.87%
QQQ241231P004920002024-07-12 1:24PM EDT492.0018.5419.5419.83-2.07-10.04%11015.76%
QQQ241231P004930002024-07-11 2:07PM EDT493.0021.7219.8720.240.00-2615.69%
QQQ241231P004940002024-07-12 2:52PM EDT494.0019.0320.3520.61-2.01-9.55%3915.58%
QQQ241231P004950002024-07-12 2:52PM EDT495.0019.3720.7321.03-2.17-10.07%1513515.51%
QQQ241231P004960002024-07-12 3:44PM EDT496.0020.9721.1021.43+1.17+5.91%22815.42%
QQQ241231P004970002024-07-11 3:53PM EDT497.0022.5221.4721.840.00-21515.33%
QQQ241231P004980002024-07-12 2:25PM EDT498.0020.6621.9622.24+1.42+7.38%12015.22%
QQQ241231P004990002024-07-10 12:00PM EDT499.0020.3922.3122.690.00-1515.15%
QQQ241231P005000002024-07-12 1:50PM EDT500.0022.6022.8123.09-1.54-6.38%2015915.03%
QQQ241231P005010002024-07-12 2:03PM EDT501.0021.5323.1823.56+1.14+5.59%11214.96%
QQQ241231P005020002024-07-11 12:53PM EDT502.0025.0023.6324.010.00-31314.87%
QQQ241231P005030002024-07-11 9:49AM EDT503.0021.1524.0824.470.00-5714.78%
QQQ241231P005040002024-06-24 3:26PM EDT504.0034.6724.5424.940.00-3314.70%
QQQ241231P005050002024-07-11 10:01AM EDT505.0022.0725.0925.380.00-25152314.58%
QQQ241231P005060002024-07-03 11:39AM EDT506.0027.7125.4925.890.00-21614.51%
QQQ241231P005070002024-06-12 2:59PM EDT507.0037.0325.9826.380.00-2214.42%
QQQ241231P005080002024-06-13 2:57PM EDT508.0036.4326.4726.880.00-2114.32%
QQQ241231P005090002024-06-13 2:58PM EDT509.0037.0826.9827.380.00-6314.23%
QQQ241231P005100002024-07-12 10:58AM EDT510.0026.4927.5527.88+2.50+10.42%42814.12%
QQQ241231P005110002024-03-14 12:10PM EDT511.0072.8972.1472.870.00-6047.16%
QQQ241231P005120002024-03-14 12:48PM EDT512.0073.5273.1373.880.00-2047.46%
QQQ241231P005130002024-03-14 11:59AM EDT513.0073.5274.1374.870.00-1047.74%
QQQ241231P005140002024-07-11 9:34AM EDT514.0025.7629.6230.040.00-22013.76%
QQQ241231P005150002024-07-11 4:10PM EDT515.0031.6430.1830.600.00-82013.67%
QQQ241231P005200002024-07-10 2:22PM EDT520.0029.0033.0933.520.00-34013.18%
QQQ241231P005250002024-07-12 2:15PM EDT525.0033.7936.2336.68+0.31+0.93%13012.69%
QQQ241231P005300002024-07-10 3:58PM EDT530.0034.3039.6140.070.00-94912.17%
QQQ241231P005350002024-07-11 9:37AM EDT535.0037.8243.2343.690.00-21911.62%
QQQ241231P005400002024-07-09 11:00AM EDT540.0044.2047.0947.550.00-11111.04%
QQQ241231P005450002024-06-25 4:13PM EDT545.0065.6251.2051.650.00-1010.41%
QQQ241231P005500002024-06-21 9:40AM EDT550.0070.0455.5555.980.00-109.71%
QQQ241231P005750002024-03-22 10:44AM EDT575.00130.21160.00160.760.00-10080.52%