Italia Markets close in 1 hr 8 mins

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
454,71-1,73 (-0,38%)
In data: 10:22AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ251219C001747802023-12-27 11:47AM EDT174.78248.72258.31262.000.00--100.00%
QQQ251219C001750002023-12-26 11:14AM EDT175.00246.690.000.000.00-1100.00%
QQQ251219C001797802024-01-16 1:02AM EDT179.78207.22--0.00---0.00%
QQQ251219C001800002023-11-07 11:40AM EDT180.00207.22221.33225.180.00-2280.00%
QQQ251219C001847802024-01-10 11:12AM EDT184.78233.98260.85265.470.00-5130.00%
QQQ251219C001850002023-12-12 3:03PM EDT185.00225.690.000.000.00-680.00%
QQQ251219C001897802024-01-16 1:02AM EDT189.78216.50--0.00---0.00%
QQQ251219C001900002023-11-20 4:27PM EDT190.00216.50225.14228.930.00-52920.00%
QQQ251219C001947802024-04-19 2:49PM EDT194.78233.760.000.000.00-5820.00%
QQQ251219C001950002023-12-22 1:54PM EDT195.00228.190.000.000.00-21820.00%
QQQ251219C001997802024-05-09 11:45AM EDT199.78253.58266.03269.870.00-72657.50%
QQQ251219C002000002023-12-20 2:42PM EDT200.00225.340.000.000.00-1270.00%
QQQ251219C002047802023-12-19 4:16PM EDT204.78218.98221.42225.000.00--20.00%
QQQ251219C002050002023-12-19 4:16PM EDT205.00218.980.000.000.00-120.00%
QQQ251219C002097802024-01-29 12:06PM EDT209.78231.40238.37242.210.00-1780.00%
QQQ251219C002100002023-11-22 11:52AM EDT210.00199.00213.09216.920.00-1770.00%
QQQ251219C002147802024-03-21 11:38AM EDT214.78249.22214.52218.250.00-120.00%
QQQ251219C002150002023-10-17 11:58AM EDT215.00176.25188.12192.000.00--10.00%
QQQ251219C002197802024-01-16 1:02AM EDT219.78165.90--0.00---0.00%
QQQ251219C002200002023-10-02 3:20PM EDT220.00165.90157.64161.430.00-250.00%
QQQ251219C002247802024-05-22 12:35PM EDT224.78246.47243.50247.340.00-11153.52%
QQQ251219C002250002023-10-18 9:36AM EDT225.00166.510.000.000.00-240.00%
QQQ251219C002297802024-05-08 3:17PM EDT229.78225.83239.25243.130.00-1953.03%
QQQ251219C002300002023-10-17 10:23AM EDT230.00162.950.000.000.00-260.00%
QQQ251219C002347802024-04-30 3:54PM EDT234.78209.59234.15238.030.00-18951.59%
QQQ251219C002350002023-10-17 10:23AM EDT235.00158.960.000.000.00-2880.00%
QQQ251219C002397802024-04-30 9:56AM EDT239.78210.20230.08233.990.00-1351.29%
QQQ251219C002400002023-10-17 10:35AM EDT240.00155.25167.17171.050.00-230.00%
QQQ251219C002447802024-01-16 1:02AM EDT244.78152.20--0.00---0.00%
QQQ251219C002450002023-10-17 11:56AM EDT245.00152.20163.15167.000.00--540.00%
QQQ251219C002497802024-05-29 11:08AM EDT249.78225.95221.41225.300.00-111850.04%
QQQ251219C002500002023-11-10 1:39PM EDT250.00153.12163.68167.540.00-31140.00%
QQQ251219C002547802024-01-16 1:03AM EDT254.78145.42--0.00---0.00%
QQQ251219C002550002023-10-16 3:16PM EDT255.00145.42154.77158.640.00-260.00%
QQQ251219C002597802024-01-16 1:03AM EDT259.78140.73--0.00---0.00%
QQQ251219C002600002023-10-17 11:51AM EDT260.00140.73150.86154.730.00-1401310.00%
QQQ251219C002647802024-05-29 3:39PM EDT264.78213.60207.92211.760.00-16349.41%
QQQ251219C002650002023-10-16 1:16PM EDT265.00137.64146.74150.610.00-120600.00%
QQQ251219C002697802023-12-21 4:41PM EDT269.78162.68173.76176.750.00--1950.00%
QQQ251219C002700002023-12-21 4:41PM EDT270.00162.680.000.000.00-911950.00%
QQQ251219C002747802024-04-29 9:30AM EDT274.78180.950.000.000.00-1440.00%
QQQ251219C002750002023-10-19 10:48AM EDT275.00125.20139.14143.000.00-1430.00%
QQQ251219C002797802024-05-28 9:50AM EDT279.78199.15194.38198.280.00-14246.97%
QQQ251219C002800002023-12-11 4:02PM EDT280.00144.080.000.000.00-2410.00%
QQQ251219C002847802024-04-25 11:34AM EDT284.78160.37193.49197.340.00-19448.99%
QQQ251219C002850002023-11-15 11:24AM EDT285.00135.00146.07149.940.00-1950.00%
QQQ251219C002897802024-05-10 3:11PM EDT289.78175.04186.11190.050.00-11945.96%
QQQ251219C002900002023-11-01 4:01PM EDT290.00106.23130.28133.030.00-1150.00%
QQQ251219C002947802024-05-29 11:19AM EDT294.78187.37181.88185.840.00-1345.36%
QQQ251219C002950002023-10-16 1:15PM EDT295.00115.52123.40127.270.00-220.00%
QQQ251219C002997802024-05-28 3:21PM EDT299.78183.56177.73181.350.00-120944.55%
QQQ251219C003000002023-12-21 10:37AM EDT300.00137.950.000.000.00-12120.00%
QQQ251219C003047802024-04-19 10:28AM EDT304.78145.15169.42173.270.00-11141.07%
QQQ251219C003050002023-12-20 1:44PM EDT305.00137.560.000.000.00-3110.00%
QQQ251219C003097802024-05-15 3:14PM EDT309.78167.50169.13173.010.00-18243.39%
QQQ251219C003100002023-12-15 1:31PM EDT310.00128.110.000.000.00-1820.00%
QQQ251219C003147802024-04-19 3:24PM EDT314.78133.000.000.000.00-475900.00%
QQQ251219C003150002023-11-24 10:47AM EDT315.00113.79125.27129.150.00-2170.00%
QQQ251219C003197802024-05-24 3:18PM EDT319.78164.75160.53164.050.00-822041.77%
QQQ251219C003200002023-12-15 2:01PM EDT320.00121.800.000.000.00-32310.00%
QQQ251219C003247802024-05-15 3:30PM EDT324.78155.75156.34160.220.00-206041.41%
QQQ251219C003250002023-12-26 4:25PM EDT325.00121.820.000.000.00-1130.00%
QQQ251219C003297802024-05-24 1:36PM EDT329.78155.46152.30155.880.00-130540.69%
QQQ251219C003300002023-12-19 12:47PM EDT330.00116.770.000.000.00-203200.00%
QQQ251219C003347802024-05-21 9:30AM EDT334.78149.12147.86151.730.00-12840.08%
QQQ251219C003350002023-12-11 2:49PM EDT335.00102.200.000.000.00-1230.00%
QQQ251219C003397802024-05-07 9:39AM EDT339.78133.50143.99147.870.00-116839.66%
QQQ251219C003400002023-12-20 4:10PM EDT340.00105.500.000.000.00-11690.00%
QQQ251219C003447802024-05-28 10:03AM EDT344.78145.38139.90143.780.00-11239.08%
QQQ251219C003450002023-12-13 12:54PM EDT345.0098.700.000.000.00-1130.00%
QQQ251219C003497802024-05-17 3:02PM EDT349.78133.40135.65139.500.00-149838.37%
QQQ251219C003500002023-12-21 1:31PM EDT350.0098.990.000.000.00-55070.00%
QQQ251219C003547802024-05-28 11:37AM EDT354.78137.60131.77135.650.00-313937.91%
QQQ251219C003550002023-12-14 2:13PM EDT355.0092.460.000.000.00-211390.00%
QQQ251219C003597802024-05-15 12:52PM EDT359.78125.27127.83131.680.00-110237.38%
QQQ251219C003600002023-12-19 11:21AM EDT360.0095.840.000.000.00-11290.00%
QQQ251219C003647802024-05-24 11:23AM EDT364.78128.96123.79127.670.00-114036.80%
QQQ251219C003650002023-12-21 4:30PM EDT365.0090.000.000.000.00-1730.00%
QQQ251219C003697802024-05-20 3:48PM EDT369.78121.19119.62123.420.00-26936.09%
QQQ251219C003700002023-12-20 3:53PM EDT370.0085.930.000.000.00-1650.00%
QQQ251219C003747802024-05-16 3:39PM EDT374.78115.14115.89119.650.00-238635.63%
QQQ251219C003750002023-12-20 4:26PM EDT375.0082.000.000.000.00-33070.00%
QQQ251219C003797802024-05-16 10:02AM EDT379.78110.95112.73115.290.00-21,30534.84%
QQQ251219C003800002023-12-26 4:56PM EDT380.0083.000.000.000.00-201200.00%
QQQ251219C003847802024-05-28 2:36PM EDT384.78112.40108.25111.710.00-3764634.46%
QQQ251219C003850002023-12-26 2:19PM EDT385.0079.480.000.000.00-31220.00%
QQQ251219C003897802024-05-21 11:23AM EDT389.78105.72105.63107.240.00-12,90233.59%
QQQ251219C003900002023-12-26 4:52PM EDT390.0076.810.000.000.00-13050.00%
QQQ251219C003947802024-05-23 10:26AM EDT394.78105.37101.91103.600.00-13,97633.15%
QQQ251219C003950002023-12-20 4:08PM EDT395.0068.290.000.000.00-3690.00%
QQQ251219C003997802024-05-29 3:09PM EDT399.78101.0097.74100.450.00-11,44932.95%
QQQ251219C004000002023-12-26 4:26PM EDT400.0070.510.000.000.00-114830.00%
QQQ251219C004047802024-05-28 1:23PM EDT404.7898.6294.1196.850.00-51,86932.49%
QQQ251219C004050002023-12-22 3:19PM EDT405.0065.400.000.000.00-72730.00%
QQQ251219C004097802024-05-15 3:35PM EDT409.7889.1090.3893.290.00-431832.04%
QQQ251219C004100002023-12-26 2:34PM EDT410.0063.940.000.000.00-41110.00%
QQQ251219C004147802024-05-29 11:13AM EDT414.7890.4586.8789.680.00-142931.54%
QQQ251219C004150002023-12-19 1:09PM EDT415.0059.880.000.000.00-1980.00%
QQQ251219C004197802024-05-28 11:26AM EDT419.7887.8083.3786.240.00-11,25031.11%
QQQ251219C004200002023-12-26 4:40PM EDT420.0058.660.000.000.00-31,1950.00%
QQQ251219C004247802024-05-24 1:18PM EDT424.7882.4680.0282.830.00-21,26030.68%
QQQ251219C004250002023-12-21 11:08AM EDT425.0052.500.000.000.00-13260.00%
QQQ251219C004297802024-05-29 3:51PM EDT429.7878.3276.7179.46-1.38-1.73%156630.25%
QQQ251219C004300002024-05-22 1:48PM EDT430.0077.6676.5679.410.00-1010830.27%
QQQ251219C004347802024-05-15 2:46PM EDT434.7872.2073.4176.270.00-732729.88%
QQQ251219C004350002023-12-22 12:40PM EDT435.0048.900.000.000.00-63170.00%
QQQ251219C004397802024-05-28 11:48AM EDT439.7874.3069.9272.860.00-291929.38%
QQQ251219C004400002024-05-23 12:58PM EDT440.0071.5569.9172.82-1.95-2.65%11,57029.41%
QQQ251219C004447802024-05-23 2:34PM EDT444.7866.4266.7869.710.00-543328.99%
QQQ251219C004450002023-12-21 12:32PM EDT445.0042.700.000.000.00-1503280.00%
QQQ251219C004497802024-05-29 9:37AM EDT449.7867.0063.7966.390.00-152228.50%
QQQ251219C004500002024-05-29 2:33PM EDT450.0067.0064.2265.630.00-13,47228.20%
QQQ251219C004547802024-05-28 12:09PM EDT454.7865.2060.6963.560.00-639228.21%
QQQ251219C004550002023-12-18 1:57PM EDT455.0038.480.000.000.00-14030.01%
QQQ251219C004597802024-05-29 2:03PM EDT459.7861.2257.8560.380.00-3297527.74%
QQQ251219C004600002024-05-29 3:58PM EDT460.0059.9058.3059.680.00-51,20727.46%
QQQ251219C004647802024-05-21 11:45AM EDT464.7855.7454.9257.540.00-133227.39%
QQQ251219C004650002023-12-20 4:08PM EDT465.0032.790.000.000.00-32360.39%
QQQ251219C004697802024-05-21 3:32PM EDT469.7853.4252.7254.130.00-31,73726.77%
QQQ251219C004700002024-05-23 11:30AM EDT470.0055.2052.6654.010.00-3501,15926.75%
QQQ251219C004747802024-05-24 9:30AM EDT474.7851.4549.9851.410.00-11,16026.43%
QQQ251219C004750002023-12-26 11:28AM EDT475.0031.270.000.000.00-11,0380.78%
QQQ251219C004797802024-05-06 1:10PM EDT479.7839.5547.3648.760.00-5941,22026.09%
QQQ251219C004800002024-05-24 12:46PM EDT480.0049.9947.2948.650.00-21,25226.08%
QQQ251219C004847802024-05-22 12:27PM EDT484.7847.0945.1545.810.00-233025.60%
QQQ251219C004850002023-12-22 4:44PM EDT485.0027.210.000.000.00-27680.78%
QQQ251219C004897802024-05-24 9:30AM EDT489.7842.9542.7243.520.00-110325.36%
QQQ251219C004900002024-05-23 11:20AM EDT490.0044.7842.4643.220.00-32,54425.27%
QQQ251219C004947802024-05-13 3:50PM EDT494.7834.9340.3141.210.00-517225.10%
QQQ251219C004950002023-12-22 12:26PM EDT495.0023.760.000.000.00-1261.56%
QQQ251219C004997802024-05-28 2:08PM EDT499.7840.5737.9538.930.00-14,08024.81%
QQQ251219C005000002024-05-28 12:33PM EDT500.0040.5037.8938.790.00-51,82124.78%
QQQ251219C005047802024-05-15 10:18AM EDT504.7833.0035.6236.350.00-220524.37%
QQQ251219C005050002023-12-20 11:26AM EDT505.0021.300.000.000.00-21081.56%
QQQ251219C005097802024-05-06 3:16PM EDT509.7827.6333.5434.190.00-2122,14524.08%
QQQ251219C005100002024-05-20 9:41AM EDT510.0033.1733.4334.100.00-120124.07%
QQQ251219C005147802024-05-17 11:11AM EDT514.7830.7031.5032.340.00-110023.90%
QQQ251219C005150002023-11-16 11:01AM EDT515.0013.0815.6917.090.00-18216.71%
QQQ251219C005197802024-05-16 12:37PM EDT519.7829.7329.5130.400.00-11,02923.65%
QQQ251219C005200002024-05-30 9:37AM EDT520.0029.4929.4330.27-1.61-5.18%847423.62%
QQQ251219C005247802024-05-24 9:43AM EDT524.7828.0827.5728.580.00-14,10723.43%
QQQ251219C005250002023-12-21 4:34PM EDT525.0015.250.000.000.00-1133.13%
QQQ251219C005297802024-05-22 3:30PM EDT529.7826.4325.6526.470.00-112823.04%
QQQ251219C005300002023-12-21 2:00PM EDT530.0013.940.000.000.00-233.13%
QQQ251219C005347802024-05-24 3:10PM EDT534.7825.5224.1024.750.00-340822.80%
QQQ251219C005350002023-12-18 4:51PM EDT535.0012.680.000.000.00-3863.13%
QQQ251219C005397802024-05-24 3:38PM EDT539.7823.8922.3423.090.00-120822.56%
QQQ251219C005400002023-12-21 4:25PM EDT540.0012.170.000.000.00-1001183.13%
QQQ251219C005447802024-05-28 12:13PM EDT544.7823.0620.8021.510.00-726622.32%
QQQ251219C005450002023-11-16 11:01AM EDT545.008.209.8511.030.00-15116.71%
QQQ251219C005497802024-05-29 11:01AM EDT549.7821.1319.4620.290.00-26,76522.24%
QQQ251219C005500002023-12-01 1:36PM EDT550.008.080.000.000.00-21,3713.13%
QQQ251219C005547802024-05-23 2:55PM EDT554.7817.7517.9718.900.00-1032422.03%
QQQ251219C005550002023-12-22 1:16PM EDT555.009.730.000.000.00-30833.13%
QQQ251219C005597802024-04-16 10:52AM EDT559.7815.0415.6117.260.00-316621.67%
QQQ251219C005600002023-12-08 1:59PM EDT560.006.810.000.000.00-483.13%
QQQ251219C005647802024-05-20 11:02AM EDT564.7815.8715.6016.370.00-1030121.67%
QQQ251219C005650002023-12-14 1:45PM EDT565.007.320.000.000.00-283.13%
QQQ251219C005697802024-05-24 2:55PM EDT569.7815.4314.4314.950.00-24,06021.35%
QQQ251219C005700002023-12-22 12:46PM EDT570.007.990.000.000.00-123763.13%
QQQ251219C005747802024-05-28 1:09PM EDT574.7814.6513.2813.950.00-3537821.23%
QQQ251219C005750002023-12-19 10:31AM EDT575.006.900.000.000.00-12133.13%
QQQ251219C005797802024-05-28 11:04AM EDT579.7813.5312.3313.000.00-5003,28221.11%
QQQ251219C005800002023-12-26 4:22PM EDT580.007.030.000.000.00-12,3243.13%
QQQ251219C005847802024-05-23 9:40AM EDT584.7813.0511.3512.040.00-159920.96%
QQQ251219C005850002023-12-21 3:53PM EDT585.006.010.000.000.00-2602193.13%
QQQ251219C005897802024-04-22 1:06PM EDT589.786.910.000.000.00-203.13%
QQQ251219C005900002023-12-21 1:59PM EDT590.005.470.000.000.00--23.13%
QQQ251219C005947802024-05-21 2:44PM EDT594.7810.409.7810.270.00-144020.65%
QQQ251219C005950002023-12-22 11:26AM EDT595.005.300.000.000.00-21133.13%
QQQ251219C005997802024-05-28 10:11AM EDT599.789.808.999.550.00-110020.56%
QQQ251219C006000002023-12-21 1:58PM EDT600.004.690.000.000.00--333.13%
QQQ251219C006047802024-04-22 10:31AM EDT604.785.440.000.000.00-803.13%
QQQ251219C006097802024-04-22 10:33AM EDT609.784.910.000.000.00-2406.25%
QQQ251219C006100002023-12-22 12:07PM EDT610.004.100.000.000.00-1136.25%
QQQ251219C006150002024-05-14 1:29PM EDT615.006.327.007.690.00-458220.35%
QQQ251219C006200002024-05-16 11:00AM EDT620.007.056.476.950.00-125120.13%
QQQ251219C006250002024-05-28 10:36AM EDT625.006.715.966.470.00-126320.08%
QQQ251219C006300002024-05-02 2:27PM EDT630.003.705.506.000.00-216920.01%
QQQ251219C006350002024-05-06 1:26PM EDT635.004.255.075.650.00-220020.03%
QQQ251219C006400002024-04-19 10:15AM EDT640.003.874.565.320.00-231120.05%
QQQ251219C006450002024-05-15 11:07AM EDT645.004.334.294.840.00-239519.90%
QQQ251219C006500002024-05-29 12:01PM EDT650.004.504.104.420.00-198319.78%
QQQ251219C006550002024-04-26 1:58PM EDT655.003.283.814.570.00-20530320.25%
QQQ251219C006600002024-05-16 11:10AM EDT660.003.933.333.890.00-136219.80%
QQQ251219C006650002024-05-21 1:36PM EDT665.003.553.063.570.00-41,01919.72%
QQQ251219C006700002024-05-23 3:25PM EDT670.003.002.813.360.00-11,97619.74%
QQQ251219C006750002024-05-21 2:51PM EDT675.003.052.603.030.00--419.60%
QQQ251219C006800002024-05-28 2:40PM EDT680.002.952.393.030.00-417119.87%
Opzioni di venditaper19 dicembre 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ251219P001747802024-05-22 2:39PM EDT174.780.620.441.190.00-41,18038.67%
QQQ251219P001750002023-12-22 11:41AM EDT175.001.850.000.000.00-31,15912.50%
QQQ251219P001797802024-05-17 3:58PM EDT179.780.900.461.060.00-15,48736.94%
QQQ251219P001800002023-12-18 11:41AM EDT180.001.900.000.000.00-205,44412.50%
QQQ251219P001847802024-05-29 9:51AM EDT184.780.900.321.330.00-188237.27%
QQQ251219P001850002023-12-20 4:36PM EDT185.002.000.000.000.00-486312.50%
QQQ251219P001897802024-05-29 1:19PM EDT189.780.900.391.410.00-41,42936.61%
QQQ251219P001900002023-12-20 4:36PM EDT190.002.080.000.000.00-178012.50%
QQQ251219P001947802024-05-29 1:17PM EDT194.781.000.671.290.00-112035.10%
QQQ251219P001950002023-12-20 4:21PM EDT195.002.300.000.000.00-110212.50%
QQQ251219P001997802024-05-29 9:34AM EDT199.781.050.761.380.00-22,46634.52%
QQQ251219P002000002023-12-26 3:36PM EDT200.002.150.000.000.00-12,32412.50%
QQQ251219P002047802024-05-09 12:21PM EDT204.781.330.861.470.00-111333.95%
QQQ251219P002050002023-12-20 2:51PM EDT205.002.600.000.000.00-17112.50%
QQQ251219P002097802024-04-30 11:14AM EDT209.781.790.961.570.00-203,18433.40%
QQQ251219P002100002023-12-22 3:32PM EDT210.003.210.000.000.00-11,32112.50%
QQQ251219P002147802024-05-28 9:30AM EDT214.780.401.061.670.00-12932.84%
QQQ251219P002150002023-11-30 4:38PM EDT215.003.610.000.000.00-13112.50%
QQQ251219P002197802024-05-28 2:33PM EDT219.781.451.181.790.00-16532.34%
QQQ251219P002200002023-12-26 10:30AM EDT220.003.000.000.000.00-33112.50%
QQQ251219P002247802024-05-28 12:13PM EDT224.781.551.301.850.00-26131.64%
QQQ251219P002250002023-12-21 1:26PM EDT225.003.860.000.000.00-353512.50%
QQQ251219P002297802024-05-28 12:13PM EDT229.781.621.422.040.00-258731.33%
QQQ251219P002300002023-12-22 3:32PM EDT230.004.250.000.000.00-157012.50%
QQQ251219P002347802024-05-28 12:17PM EDT234.781.801.572.180.00-319130.85%
QQQ251219P002350002023-12-21 1:27PM EDT235.004.530.000.000.00-448612.50%
QQQ251219P002397802024-05-06 11:52AM EDT239.782.261.712.330.00-654730.38%
QQQ251219P002400002023-12-21 1:27PM EDT240.004.820.000.000.00-12048812.50%
QQQ251219P002447802024-05-16 1:22PM EDT244.782.101.872.490.00-121229.92%
QQQ251219P002450002023-12-21 1:27PM EDT245.005.190.000.000.00-825112.50%
QQQ251219P002497802024-05-29 11:08AM EDT249.782.512.042.670.00-52,67229.49%
QQQ251219P002500002023-12-21 4:34PM EDT250.005.400.000.000.00-151,61412.50%
QQQ251219P002547802024-05-15 2:13PM EDT254.782.502.212.850.00-1001,09329.05%
QQQ251219P002550002023-12-21 1:28PM EDT255.005.980.000.000.00-841,1236.25%
QQQ251219P002597802024-05-23 11:36AM EDT259.782.602.413.040.00-11,20928.60%
QQQ251219P002600002023-12-21 2:35PM EDT260.006.360.000.000.00-21,1216.25%
QQQ251219P002647802024-05-06 12:37PM EDT264.783.332.613.260.00-279128.21%
QQQ251219P002650002023-12-21 3:10PM EDT265.006.790.000.000.00-47906.25%
QQQ251219P002697802024-05-15 2:13PM EDT269.783.152.833.480.00-1001,25027.78%
QQQ251219P002700002023-12-26 12:11PM EDT270.006.760.000.000.00-41,0756.25%
QQQ251219P002747802024-05-29 3:27PM EDT274.783.453.063.720.00-399227.38%
QQQ251219P002750002023-12-18 4:58PM EDT275.007.140.000.000.00-19746.25%
QQQ251219P002797802024-05-24 1:44PM EDT279.783.393.323.970.00-46,07326.98%
QQQ251219P002800002023-12-26 4:47PM EDT280.007.980.000.000.00-16,0536.25%
QQQ251219P002847802024-05-13 9:46AM EDT284.784.383.574.180.00-15,58826.49%
QQQ251219P002850002023-12-20 11:23AM EDT285.008.440.000.000.00-202,9356.25%
QQQ251219P002897802024-05-10 2:59PM EDT289.784.513.864.300.00-2224,83125.86%
QQQ251219P002900002023-12-15 1:37PM EDT290.009.200.000.000.00-1,3002,7346.25%
QQQ251219P002947802024-05-21 4:03PM EDT294.784.214.124.680.00-161,24425.60%
QQQ251219P002950002023-12-20 12:07PM EDT295.009.370.000.000.00-1546.25%
QQQ251219P002997802024-05-28 2:47PM EDT299.784.954.464.900.00-42,80625.10%
QQQ251219P003000002023-12-26 4:07PM EDT300.0010.290.000.000.00-258126.25%
QQQ251219P003047802024-05-21 4:10PM EDT304.785.184.895.400.00-181,27124.94%
QQQ251219P003050002023-12-12 4:32PM EDT305.0011.270.000.000.00-42066.25%
QQQ251219P003097802024-05-22 11:52AM EDT309.785.145.325.740.00-83,42324.55%
QQQ251219P003100002023-12-18 4:22PM EDT310.0011.370.000.000.00-53,1996.25%
QQQ251219P003147802024-05-22 3:02PM EDT314.785.885.526.070.00-690124.13%
QQQ251219P003150002023-12-18 4:22PM EDT315.0012.100.000.000.00-42046.25%
QQQ251219P003197802024-05-20 2:53PM EDT319.786.256.036.560.00-346,09723.86%
QQQ251219P003200002023-12-22 12:08PM EDT320.0014.040.000.000.00-13,5996.25%
QQQ251219P003247802024-05-29 12:26PM EDT324.786.646.486.960.00-109,21623.47%
QQQ251219P003250002023-12-18 4:58PM EDT325.0013.920.000.000.00-11,8986.25%
QQQ251219P003297802024-05-15 12:31PM EDT329.787.326.867.440.00-11,36423.14%
QQQ251219P003300002023-12-26 4:47PM EDT330.0014.780.000.000.00-111,2176.25%
QQQ251219P003347802024-05-24 1:46PM EDT334.787.307.427.940.00-1641,18022.81%
QQQ251219P003350002023-12-20 11:23AM EDT335.0015.660.000.000.00-209936.25%
QQQ251219P003397802024-05-21 12:43PM EDT339.787.867.868.450.00-16,28722.45%
QQQ251219P003400002023-12-22 2:56PM EDT340.0017.120.000.000.00-14,8276.25%
QQQ251219P003447802024-05-23 10:03AM EDT344.788.308.419.000.00-21,92722.11%
QQQ251219P003450002023-12-26 2:34PM EDT345.0017.880.000.000.00-31463.13%
QQQ251219P003497802024-05-23 11:40AM EDT349.788.719.099.580.00-64,53021.77%
QQQ251219P003500002023-12-26 4:22PM EDT350.0018.800.000.000.00-11,1873.13%
QQQ251219P003547802024-05-30 9:40AM EDT354.789.789.5110.20+0.48+5.16%401,20121.44%
QQQ251219P003550002023-12-20 12:06PM EDT355.0019.500.000.000.00-105963.13%
QQQ251219P003597802024-05-28 3:15PM EDT359.7810.1810.1910.830.00-13,46521.08%
QQQ251219P003600002023-12-22 12:34PM EDT360.0021.720.000.000.00-12,8963.13%
QQQ251219P003647802024-05-23 12:54PM EDT364.7811.0210.9411.510.00-147720.74%
QQQ251219P003650002023-12-21 12:32PM EDT365.0023.250.000.000.00-1503683.13%
QQQ251219P003697802024-05-29 3:56PM EDT369.7811.7511.7512.390.00-13,73620.51%
QQQ251219P003700002023-12-14 4:57PM EDT370.0024.500.000.000.00-16143.13%
QQQ251219P003747802024-05-24 10:34AM EDT374.7812.2312.5413.020.00-43,43720.08%
QQQ251219P003750002023-12-26 5:02PM EDT375.0024.820.000.000.00-11,4173.13%
QQQ251219P003797802024-05-24 10:42AM EDT379.7813.0213.3413.860.00-53,87119.77%
QQQ251219P003800002023-12-19 4:30PM EDT380.0026.100.000.000.00-14013.13%
QQQ251219P003847802024-05-29 2:47PM EDT384.7814.1714.0214.840.00-14,98619.51%
QQQ251219P003850002023-12-19 1:30PM EDT385.0027.890.000.000.00-2933.13%
QQQ251219P003897802024-05-28 2:06PM EDT389.7814.2814.9115.790.00-11,80119.20%
QQQ251219P003900002023-12-21 12:04PM EDT390.0030.530.000.000.00-44153.13%
QQQ251219P003947802024-05-20 3:25PM EDT394.7816.1016.1116.630.00-1621,43918.80%
QQQ251219P003950002023-12-18 11:23AM EDT395.0030.990.000.000.00-11223.13%
QQQ251219P003997802024-05-21 12:52PM EDT399.7817.1416.9417.880.00-16,60518.59%
QQQ251219P004000002023-12-26 4:34PM EDT400.0032.300.000.000.00-22361.56%
QQQ251219P004047802024-05-28 1:41PM EDT404.7817.1118.1118.670.00-63,93918.11%
QQQ251219P004050002023-12-21 4:20PM EDT405.0036.000.000.000.00-11501.56%
QQQ251219P004097802024-05-28 1:58PM EDT409.7818.6519.3719.900.00-95,47117.83%
QQQ251219P004100002023-12-22 10:52AM EDT410.0036.950.000.000.00-11551.56%
QQQ251219P004147802024-05-29 3:51PM EDT414.7820.6320.3721.100.00-62,07817.49%
QQQ251219P004150002023-12-22 3:58PM EDT415.0038.760.000.000.00-171,9201.56%
QQQ251219P004197802024-05-24 3:47PM EDT419.7821.2421.8922.630.00-11,21517.29%
QQQ251219P004200002023-12-22 4:51PM EDT420.0041.160.000.000.00-272751.56%
QQQ251219P004247802024-05-29 3:52PM EDT424.7823.1623.2423.780.00-12,99016.86%
QQQ251219P004250002023-12-08 4:38PM EDT425.0049.000.000.000.00-583161.56%
QQQ251219P004297802024-05-29 9:59AM EDT429.7824.4824.6625.460.00-216216.65%
QQQ251219P004300002024-05-28 12:07PM EDT430.0023.6224.7125.330.00-50510,03016.55%
QQQ251219P004347802024-05-15 2:13PM EDT434.7826.9825.8726.670.00-13,43816.18%
QQQ251219P004350002023-12-26 2:38PM EDT435.0046.650.000.000.00-1340.78%
QQQ251219P004397802024-05-15 4:02PM EDT439.7828.5127.4828.440.00-345415.94%
QQQ251219P004400002024-05-28 12:39PM EDT440.0026.5027.5328.480.00-13,57215.91%
QQQ251219P004447802024-05-15 10:39AM EDT444.7831.6029.3930.040.00-8023415.57%
QQQ251219P004450002023-12-14 3:37PM EDT445.0054.780.000.000.00-1181810.39%
QQQ251219P004497802024-05-03 3:22PM EDT449.7839.7730.8931.740.00-21,03015.20%
QQQ251219P004500002024-05-29 3:52PM EDT450.0030.9131.2131.550.00-12,11215.06%
QQQ251219P004547802024-03-11 10:27AM EDT454.7845.4242.5343.530.00-110419.27%
QQQ251219P004550002023-11-28 12:23PM EDT455.0068.830.000.000.00-2470.00%
QQQ251219P004597802024-05-28 12:54PM EDT459.7833.4034.6835.590.00-17614.52%
QQQ251219P004600002024-05-29 11:43AM EDT460.0034.8035.0535.710.00-12,56114.52%
QQQ251219P004647802024-04-29 10:34AM EDT464.7848.8836.0436.820.00-2513.80%
QQQ251219P004650002023-11-21 3:15PM EDT465.0077.7662.7166.550.00--226.89%
QQQ251219P004697802024-05-15 2:19PM EDT469.7840.7039.0039.910.00-1,0001,13813.85%
QQQ251219P004700002024-05-17 3:08PM EDT470.0041.3039.1140.040.00-11,91013.85%
QQQ251219P004747802024-05-29 10:04AM EDT474.7840.9141.2942.200.00-11,55413.49%
QQQ251219P004750002023-11-06 10:34AM EDT475.00106.2488.1392.000.00-1135.49%
QQQ251219P004797802024-05-16 3:19PM EDT479.7845.5043.6844.870.00-2113.24%
QQQ251219P004800002024-05-22 12:52PM EDT480.0043.6543.7944.820.00-2024213.15%
QQQ251219P004847802024-04-04 12:29PM EDT484.7854.0356.5460.300.00-25025018.72%
QQQ251219P004897802024-01-22 4:51PM EDT489.7870.2367.1070.970.00-1122.02%
QQQ251219P004900002024-05-22 10:49AM EDT490.0048.8848.5250.600.00-2312.66%
QQQ251219P004947802024-05-13 10:28AM EDT494.7859.5150.5754.000.00-2112.64%
QQQ251219P004997802024-04-12 11:50AM EDT499.78109.5665.6369.170.00-1-18.13%
QQQ251219P005000002024-05-28 9:31AM EDT500.0052.6254.5056.470.00-15711.92%
QQQ251219P005100002024-05-20 9:41AM EDT510.0063.4460.1063.500.00-1311.48%
QQQ251219P005147802024-01-16 1:04AM EDT514.78170.92--0.00---0.00%
QQQ251219P005150002023-10-26 1:45PM EDT515.00170.92123.00127.990.00--039.74%
QQQ251219P005197802024-01-16 1:04AM EDT519.78176.71--0.00---0.00%
QQQ251219P005200002024-05-16 9:34AM EDT520.0071.5066.7970.500.00-11310.64%
QQQ251219P005247802024-04-19 1:30PM EDT524.78107.720.000.000.00-400.00%
QQQ251219P005297802024-05-17 2:52PM EDT529.7880.1074.5378.390.00-1110.11%
QQQ251219P005347802024-03-05 1:22PM EDT534.7898.6698.03100.420.00-1120.68%
QQQ251219P005397802024-05-21 3:30PM EDT539.7884.8283.3487.110.00--29.70%
QQQ251219P005447802024-01-16 1:04AM EDT544.78201.19--0.00---0.00%
QQQ251219P005450002023-10-26 1:15PM EDT545.00201.19153.38157.290.00--043.27%
QQQ251219P005797802024-01-16 1:04AM EDT579.78189.50--0.00---0.00%
QQQ251219P005800002023-11-27 1:04PM EDT580.00189.500.000.000.00-50000.00%
QQQ251219P005997802024-01-16 2:58PM EDT599.78191.75162.04165.770.00--027.31%
QQQ251219P006047802024-01-22 3:36PM EDT604.78183.00176.80180.920.00--033.01%