Italia markets open in 2 hours 51 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
496,15+1,33 (+0,27%)
Alla chiusura: 04:00PM EDT
497,14 +0,99 (+0,20%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ260116C001747802024-07-02 3:52PM EDT174.78321.34328.72333.500.00-458064.57%
QQQ260116C001750002023-12-11 3:24PM EDT175.00233.230.000.000.00--100.00%
QQQ260116C001797802024-05-16 9:36AM EDT179.78283.10307.00311.930.00-5900.00%
QQQ260116C001800002023-12-19 4:40PM EDT180.00241.360.000.000.00-3900.00%
QQQ260116C001847802024-06-18 10:49AM EDT184.78311.00319.50324.000.00-101062.55%
QQQ260116C001850002023-09-20 2:33PM EDT185.00204.37185.00189.500.00--10.00%
QQQ260116C001897802024-04-11 10:24AM EDT189.78262.57262.00266.800.00-150.00%
QQQ260116C001900002023-12-18 2:41PM EDT190.00231.350.000.000.00-560.00%
QQQ260116C001947802024-01-02 10:41AM EDT194.78221.50232.34240.850.00-110.00%
QQQ260116C001950002023-12-13 3:32PM EDT195.00221.640.000.000.00-210.00%
QQQ260116C001997802024-04-19 2:01PM EDT199.78232.00262.50267.180.00-12540.00%
QQQ260116C002000002023-12-07 2:10PM EDT200.00206.200.000.000.00-12500.00%
QQQ260116C002047802024-06-10 2:08PM EDT204.78272.75308.10312.500.00-11968.30%
QQQ260116C002050002023-12-15 1:32PM EDT205.00218.070.000.000.00-220.00%
QQQ260116C002097802024-06-25 11:46AM EDT209.78280.01296.55301.000.00-101558.36%
QQQ260116C002100002023-12-18 2:41PM EDT210.00213.740.000.000.00-550.00%
QQQ260116C002147802024-04-29 1:01PM EDT214.78233.99254.00258.820.00-120.00%
QQQ260116C002150002023-10-03 3:49PM EDT215.00165.48167.08171.500.00--00.00%
QQQ260116C002197802024-02-16 12:32PM EDT219.78230.08228.50233.440.00-4130.00%
QQQ260116C002200002023-11-08 2:13PM EDT220.00173.54189.00193.500.00-1130.00%
QQQ260116C002247802024-01-16 1:02AM EDT224.78175.38--0.00---0.00%
QQQ260116C002250002023-11-13 2:05PM EDT225.00175.38194.00199.000.00-130.00%
QQQ260116C002297802024-02-23 11:52AM EDT229.78225.83231.50236.310.00-540.00%
QQQ260116C002300002023-11-24 11:03AM EDT230.00182.60194.50199.000.00-110.00%
QQQ260116C002347802023-12-11 11:08AM EDT234.78180.67191.18196.000.00--60.00%
QQQ260116C002350002023-12-11 11:08AM EDT235.00180.670.000.000.00-260.00%
QQQ260116C002397802024-05-24 3:53PM EDT239.78235.00254.50259.460.00-21335.84%
QQQ260116C002400002023-12-26 11:15AM EDT240.00190.000.000.000.00-2130.00%
QQQ260116C002447802023-12-14 1:34PM EDT244.78181.00181.50186.500.00--20.00%
QQQ260116C002450002023-12-14 1:34PM EDT245.00181.000.000.000.00-120.00%
QQQ260116C002497802023-12-18 12:51PM EDT249.78178.86179.79184.500.00--170.00%
QQQ260116C002500002023-12-18 12:51PM EDT250.00178.860.000.000.00-10170.00%
QQQ260116C002547802024-01-16 1:02AM EDT254.78133.40--0.00---0.00%
QQQ260116C002550002023-09-26 12:25PM EDT255.00133.40120.50125.500.00-250.00%
QQQ260116C002597802024-03-05 12:23PM EDT259.78198.50203.46206.890.00-1140.00%
QQQ260116C002600002023-12-13 5:06PM EDT260.00167.000.000.000.00-1140.00%
QQQ260116C002647802024-07-02 9:41AM EDT264.78235.00246.63251.000.00-12150.21%
QQQ260116C002650002023-12-19 11:23AM EDT265.00168.580.000.000.00-10210.00%
QQQ260116C002697802024-05-09 3:46PM EDT269.78192.10210.50215.450.00-1200.00%
QQQ260116C002700002023-12-26 2:44PM EDT270.00166.000.000.000.00-5180.00%
QQQ260116C002747802024-01-08 3:24PM EDT274.78154.50178.03183.000.00-170.00%
QQQ260116C002750002023-12-15 2:29PM EDT275.00154.000.000.000.00-280.00%
QQQ260116C002797802024-02-01 3:56PM EDT279.78166.75188.07190.480.00-170.00%
QQQ260116C002800002023-09-25 1:31PM EDT280.00118.04108.00113.000.00-200.00%
QQQ260116C002847802024-04-25 12:22PM EDT284.78163.17193.61198.500.00-10120.00%
QQQ260116C002850002023-12-18 11:21AM EDT285.00149.440.000.000.00-110.00%
QQQ260116C002897802024-05-03 9:30AM EDT289.78169.41182.50187.280.00-1180.00%
QQQ260116C002900002023-12-20 11:34AM EDT290.00150.650.000.000.00-10120.00%
QQQ260116C002947802023-12-18 11:21AM EDT294.78141.72142.77147.500.00--20.00%
QQQ260116C002950002023-12-18 11:21AM EDT295.00141.720.000.000.00-120.00%
QQQ260116C002997802024-07-15 4:07PM EDT299.78217.33215.42220.00+1.96+0.91%410847.58%
QQQ260116C003000002023-12-26 4:38PM EDT300.00142.600.000.000.00-1570.00%
QQQ260116C003047802024-03-25 3:47PM EDT304.78170.77146.14151.000.00-1250.00%
QQQ260116C003050002023-11-10 1:52PM EDT305.00111.41120.50125.000.00-12200.00%
QQQ260116C003097802024-05-02 1:03PM EDT309.78143.95165.50170.200.00-2340.00%
QQQ260116C003100002023-11-30 12:05PM EDT310.00115.220.000.000.00-20280.00%
QQQ260116C003147802024-04-25 10:42AM EDT314.78137.16168.05172.740.00-1310.00%
QQQ260116C003150002023-11-02 1:34PM EDT315.0094.00111.00115.500.00-1210.00%
QQQ260116C003197802024-07-12 1:44PM EDT319.78202.77197.87202.500.00-514445.01%
QQQ260116C003200002023-12-21 12:01PM EDT320.00121.100.000.000.00-5990.00%
QQQ260116C003247802024-05-13 10:03AM EDT324.78147.31173.50178.470.00-31427.88%
QQQ260116C003250002023-12-13 4:44PM EDT325.00115.800.000.000.00-190.00%
QQQ260116C003297802024-06-12 10:07AM EDT329.78171.10190.35195.000.00-503044.58%
QQQ260116C003300002023-11-14 1:16PM EDT330.00100.00109.50113.810.00-5110.00%
QQQ260116C003347802024-05-02 1:25PM EDT334.78125.15144.50149.360.00-1200.00%
QQQ260116C003350002023-11-28 4:22PM EDT335.0099.940.000.000.00-1200.00%
QQQ260116C003397802024-07-02 3:58PM EDT339.78175.39180.59185.000.00-48742.41%
QQQ260116C003400002023-12-12 4:55PM EDT340.00101.790.000.000.00-231030.00%
QQQ260116C003447802024-06-25 4:10PM EDT344.78164.40176.32181.000.00-15142.00%
QQQ260116C003450002023-12-22 10:37AM EDT345.00105.000.000.000.00-1520.00%
QQQ260116C003497802024-07-08 3:53PM EDT349.78175.84172.07176.500.00-118041.25%
QQQ260116C003500002023-12-21 10:41AM EDT350.00102.270.000.000.00-11110.00%
QQQ260116C003547802024-05-23 11:47AM EDT354.78137.53154.50159.000.00-26031.85%
QQQ260116C003550002023-12-21 11:37AM EDT355.0097.000.000.000.00-1640.00%
QQQ260116C003597802024-07-09 3:44PM EDT359.78168.75163.64168.000.00-213540.08%
QQQ260116C003600002023-12-20 1:56PM EDT360.0095.000.000.000.00-31390.00%
QQQ260116C003647802024-07-03 9:30AM EDT364.78155.33159.47164.000.00-411639.64%
QQQ260116C003650002023-12-19 10:32AM EDT365.0093.160.000.000.00-1460.00%
QQQ260116C003697802024-05-31 2:47PM EDT369.78115.00141.56146.000.00-22230.50%
QQQ260116C003700002024-07-15 2:15PM EDT370.00156.00155.13159.50+11.00+7.59%12738.97%
QQQ260116C003747802024-06-17 10:16AM EDT374.78139.67151.19155.500.00-43038.43%
QQQ260116C003750002023-12-04 10:45AM EDT375.0069.030.000.000.00-3210.00%
QQQ260116C003797802024-06-27 9:35AM EDT379.78138.28147.10151.500.00-11,20237.96%
QQQ260116C003800002024-07-10 1:37PM EDT380.00156.06146.92151.500.00-21038.04%
QQQ260116C003847802024-06-20 10:41AM EDT384.78136.25143.03147.500.00-151237.48%
QQQ260116C003850002023-12-26 3:48PM EDT385.0080.460.000.000.00-2440.00%
QQQ260116C003897802024-07-09 9:40AM EDT389.78144.00139.00143.500.00-12,61036.99%
QQQ260116C003900002024-05-20 2:10PM EDT390.00106.27130.07135.000.00-1932.32%
QQQ260116C003947802024-07-05 12:22PM EDT394.78137.09135.00139.500.00-94,13036.49%
QQQ260116C003950002023-12-21 2:56PM EDT395.0071.030.000.000.00-152860.00%
QQQ260116C003997802024-07-12 11:28AM EDT399.78134.50131.04135.500.00-11,02935.98%
QQQ260116C004000002024-07-12 10:10AM EDT400.00132.50130.86135.500.00-29136.05%
QQQ260116C004047802024-06-21 1:19PM EDT404.78116.93127.10131.500.00-51,82835.46%
QQQ260116C004050002023-12-26 11:00AM EDT405.0068.020.000.000.00-1320.00%
QQQ260116C004097802024-07-15 10:28AM EDT409.78127.00123.21127.50+16.23+14.65%214434.93%
QQQ260116C004100002024-07-10 1:13PM EDT410.00130.14123.04127.500.00-538635.00%
QQQ260116C004147802024-07-11 10:49AM EDT414.78123.24119.36124.000.00-137834.64%
QQQ260116C004150002023-12-26 4:06PM EDT415.0064.400.000.000.00-11300.00%
QQQ260116C004197802024-07-12 10:39AM EDT419.78117.95115.54120.000.00-120434.09%
QQQ260116C004200002024-07-15 2:15PM EDT420.00116.25115.37120.00-0.99-0.84%17834.16%
QQQ260116C004247802024-07-15 12:09PM EDT424.78114.80111.77116.50-0.27-0.23%22,39633.78%
QQQ260116C004250002023-12-22 3:58PM EDT425.0055.050.000.000.00-6250.00%
QQQ260116C004297802024-05-01 9:30AM EDT429.7860.8474.5079.000.00-13216.19%
QQQ260116C004300002024-07-12 10:04AM EDT430.00110.06107.88112.500.00-118433.26%
QQQ260116C004347802024-07-15 11:25AM EDT434.78110.53104.35109.00+3.33+3.11%17632.86%
QQQ260116C004350002023-12-26 12:52PM EDT435.0051.600.000.000.00-1300.00%
QQQ260116C004397802024-07-08 1:17PM EDT439.78103.49100.72105.500.00-332432.49%
QQQ260116C004400002024-07-05 3:56PM EDT440.00103.30100.56105.000.00-61,73932.31%
QQQ260116C004447802024-07-09 10:48AM EDT444.78102.6897.13101.500.00-11,17731.88%
QQQ260116C004450002023-12-20 11:37AM EDT445.0046.280.000.000.00-1350.00%
QQQ260116C004497802024-07-09 1:11PM EDT449.7896.7493.5998.000.00-362231.49%
QQQ260116C004500002024-07-12 10:39AM EDT450.0096.5093.4398.000.00-11,30831.54%
QQQ260116C004547802024-07-15 10:26AM EDT454.7892.7890.1094.50+0.55+0.60%311531.08%
QQQ260116C004550002023-12-01 2:22PM EDT455.0032.210.000.000.00-2110.00%
QQQ260116C004597802024-06-21 10:17AM EDT459.7878.2286.6791.500.00-14030.88%
QQQ260116C004600002024-07-12 2:32PM EDT460.0089.4786.5291.000.00-179430.71%
QQQ260116C004647802024-07-12 9:59AM EDT464.7884.0083.2988.000.00-118130.44%
QQQ260116C004650002023-12-18 10:47AM EDT465.0034.220.000.000.00-2230.00%
QQQ260116C004697802024-07-10 3:30PM EDT469.7887.7879.9784.500.00-17029.98%
QQQ260116C004700002024-07-11 10:20AM EDT470.0083.0679.8284.500.00-228130.03%
QQQ260116C004747802024-07-15 12:02PM EDT474.7880.6376.7081.50-0.37-0.46%311729.72%
QQQ260116C004750002023-12-14 3:59PM EDT475.0028.320.000.000.00-71980.00%
QQQ260116C004797802024-07-10 3:46PM EDT479.7881.5173.5078.000.00-1342129.23%
QQQ260116C004800002024-07-15 12:02PM EDT480.0077.3773.3678.00+2.37+3.16%331129.28%
QQQ260116C004847802024-07-11 10:34AM EDT484.7874.5770.3775.000.00-229628.94%
QQQ260116C004850002023-12-15 1:18PM EDT485.0025.910.000.000.00-11610.00%
QQQ260116C004897802024-07-10 3:41PM EDT489.7875.1567.3072.000.00-6012228.62%
QQQ260116C004900002024-07-15 3:52PM EDT490.0068.0867.1672.00-0.52-0.76%213928.66%
QQQ260116C004947802024-07-15 11:25AM EDT494.7869.1564.2969.00+1.40+2.07%270228.28%
QQQ260116C004950002023-12-13 11:50AM EDT495.0022.610.000.000.00-34250.00%
QQQ260116C004997802024-07-15 10:41AM EDT499.7865.5261.3666.00+0.26+0.40%219027.93%
QQQ260116C005000002024-07-15 11:58AM EDT500.0065.3861.2365.90+2.69+4.29%833427.92%
QQQ260116C005047802024-07-15 9:48AM EDT504.7862.2858.5063.00+3.12+5.27%1114627.55%
QQQ260116C005050002023-12-15 11:10AM EDT505.0020.180.000.000.00-34530.39%
QQQ260116C005097802024-06-12 11:20AM EDT509.7844.9754.5059.490.00-5511926.94%
QQQ260116C005100002024-07-12 11:59AM EDT510.0058.2755.5860.500.00-1519527.39%
QQQ260116C005147802024-07-12 11:18AM EDT514.7855.8053.0057.970.00-111327.13%
QQQ260116C005150002023-12-01 2:07PM EDT515.0014.400.000.000.00-820.78%
QQQ260116C005197802024-06-13 11:11AM EDT519.7841.5649.1754.000.00-49026.29%
QQQ260116C005200002024-07-12 2:55PM EDT520.0053.8450.2255.000.00-132726.74%
QQQ260116C005247802024-07-12 3:59PM EDT524.7849.0048.0052.500.00-138326.44%
QQQ260116C005250002023-12-21 1:33PM EDT525.0015.830.000.000.00-22060.78%
QQQ260116C005297802024-06-18 11:49AM EDT529.7842.0545.5050.000.00-1419226.16%
QQQ260116C005300002024-07-11 10:10AM EDT530.0050.5145.5050.000.00-618026.19%
QQQ260116C005347802024-06-25 11:09AM EDT534.7836.2943.0047.500.00-225425.86%
QQQ260116C005350002023-12-08 2:22PM EDT535.0010.710.000.000.00-11961.56%
QQQ260116C005397802024-07-09 3:54PM EDT539.7844.6740.5545.500.00-662625.74%
QQQ260116C005400002024-07-11 3:25PM EDT540.0040.8340.5045.440.00-1116825.74%
QQQ260116C005447802024-07-12 11:18AM EDT544.7841.0538.5043.000.00-154025.38%
QQQ260116C005450002023-12-08 2:21PM EDT545.009.160.000.000.00-14461.56%
QQQ260116C005497802024-06-25 11:06AM EDT549.7830.4736.5041.000.00-263625.21%
QQQ260116C005500002024-07-15 10:35AM EDT550.0039.5836.5041.00-0.06-0.15%3016,44725.24%
QQQ260116C005547802024-07-10 2:10PM EDT554.7840.0034.5039.000.00-530725.02%
QQQ260116C005550002023-12-14 4:05PM EDT555.008.750.000.000.00-14661.56%
QQQ260116C005597802024-07-12 10:36AM EDT559.7834.0032.5037.000.00-150924.80%
QQQ260116C005600002023-12-22 11:06AM EDT560.0010.000.000.000.00-15041.56%
QQQ260116C005647802024-07-12 11:44AM EDT564.7833.0030.5035.000.00-120824.56%
QQQ260116C005650002023-12-26 2:05PM EDT565.009.400.000.000.00-11651.56%
QQQ260116C005697802024-06-26 3:20PM EDT569.7823.9328.5033.000.00-57824.29%
QQQ260116C005700002023-12-14 2:37PM EDT570.007.500.000.000.00-35703.13%
QQQ260116C005747802024-07-02 2:42PM EDT574.7824.2227.0031.500.00-249424.22%
QQQ260116C005750002023-12-13 12:44PM EDT575.007.300.000.000.00-3513.13%
QQQ260116C005797802024-07-15 1:17PM EDT579.7827.1025.0029.83+5.64+26.28%543824.04%
QQQ260116C005800002023-12-18 11:09AM EDT580.006.700.000.000.00-22103.13%
QQQ260116C005847802024-07-15 1:10PM EDT584.7825.8523.5028.00+2.05+8.61%311923.77%
QQQ260116C005850002023-12-14 4:07PM EDT585.006.000.000.000.00--333.13%
QQQ260116C005897802024-07-10 1:56PM EDT589.7826.1422.0026.500.00-2050123.63%
QQQ260116C005947802024-07-15 1:40PM EDT594.7822.5120.5025.00+3.02+15.50%220423.45%
QQQ260116C005997802024-07-11 10:10AM EDT599.7822.7019.0022.000.00-314222.54%
QQQ260116C006000002023-12-22 4:38PM EDT600.005.180.000.000.00-20203.13%
QQQ260116C006047802024-07-05 3:57PM EDT604.7818.7817.6922.410.00-520723.22%
QQQ260116C006050002023-12-19 3:43PM EDT605.004.830.000.000.00-123.13%
QQQ260116C006097802024-06-20 10:17AM EDT609.7815.6416.5021.000.00-15247923.02%
QQQ260116C006100002023-12-26 11:43AM EDT610.004.780.000.000.00-233.13%
QQQ260116C006150002024-07-12 2:19PM EDT615.0018.0015.2819.880.00-296422.95%
QQQ260116C006200002024-07-11 1:45PM EDT620.0015.0014.2118.740.00-1175322.82%
QQQ260116C006250002024-06-25 1:18PM EDT625.0010.7513.2017.660.00-136322.71%
QQQ260116C006300002024-06-28 10:54AM EDT630.0011.4312.2416.650.00-147022.60%
QQQ260116C006350002024-06-12 9:33AM EDT635.008.000.000.000.00-47763.13%
QQQ260116C006400002024-07-09 1:18PM EDT640.0012.4210.5114.770.00-194222.40%
QQQ260116C006450002024-06-27 11:44AM EDT645.008.629.7313.870.00-156722.29%
QQQ260116C006500002024-07-15 10:23AM EDT650.0011.0110.4312.45+0.92+9.12%155521.84%
QQQ260116C006550002024-07-09 12:53PM EDT655.0010.008.3112.310.00-119522.14%
QQQ260116C006600002024-07-05 3:41PM EDT660.009.067.6711.660.00-2656522.11%
QQQ260116C006650002024-07-10 2:18PM EDT665.009.807.0710.990.00-294222.05%
QQQ260116C006700002024-07-10 1:59PM EDT670.009.196.5110.360.00-186821.99%
QQQ260116C006750002024-07-02 1:16PM EDT675.005.925.999.780.00-24021.95%
QQQ260116C006800002024-06-28 11:00AM EDT680.005.635.519.220.00-47421.90%
QQQ260116C006850002024-06-18 10:36AM EDT685.005.445.068.710.00-21821.87%
QQQ260116C006900002024-06-18 9:30AM EDT690.005.004.648.220.00-12521.83%
QQQ260116C006950002024-07-05 12:38PM EDT695.005.714.267.770.00-23121.81%
QQQ260116C007000002024-07-10 12:20PM EDT700.005.673.907.340.00-55321.79%
QQQ260116C007050002024-07-03 12:02PM EDT705.004.123.566.950.00-1221.78%
QQQ260116C007100002024-07-10 11:59AM EDT710.004.623.256.550.00-1321.74%
QQQ260116C007150002024-07-15 2:02PM EDT715.004.312.976.21-0.65-13.10%22821.75%
QQQ260116C007200002024-07-10 10:24AM EDT720.004.162.705.900.00--5621.76%
QQQ260116C007250002024-07-10 1:55PM EDT725.004.222.455.600.00--621.77%
QQQ260116C007400002024-07-11 9:33AM EDT740.003.401.824.780.00--921.79%
QQQ260116C007450002024-07-15 1:03PM EDT745.002.701.644.56-0.30-10.00%11121.82%
Opzioni di venditaper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ260116P001747802024-07-15 12:45PM EDT174.780.850.571.50+0.23+37.10%32,09243.67%
QQQ260116P001750002023-12-21 2:09PM EDT175.002.460.000.000.00-771,86212.50%
QQQ260116P001797802024-05-30 2:51PM EDT179.780.860.011.620.00-13,44143.11%
QQQ260116P001800002023-12-18 10:55AM EDT180.002.010.000.000.00-63,36912.50%
QQQ260116P001847802024-07-15 1:39PM EDT184.780.880.001.68+0.03+3.53%176542.29%
QQQ260116P001850002023-12-20 4:37PM EDT185.002.100.000.000.00-467212.50%
QQQ260116P001897802024-04-22 9:38AM EDT189.781.800.331.680.00-161641.24%
QQQ260116P001900002023-12-26 1:06PM EDT190.002.200.000.000.00-160412.50%
QQQ260116P001947802024-05-29 1:46PM EDT194.780.850.071.840.00-127840.85%
QQQ260116P001950002023-12-20 3:20PM EDT195.002.300.000.000.00-16012.50%
QQQ260116P001997802024-06-10 11:13AM EDT199.780.550.791.360.00-518337.85%
QQQ260116P002000002023-12-20 4:37PM EDT200.002.700.000.000.00-313712.50%
QQQ260116P002047802024-06-05 1:17PM EDT204.781.250.661.700.00-43238.31%
QQQ260116P002050002023-12-01 2:37PM EDT205.003.230.000.000.00-41712.50%
QQQ260116P002097802024-07-05 12:55PM EDT209.781.100.382.060.00-12538.65%
QQQ260116P002100002023-10-23 12:20PM EDT210.006.431.565.420.00-151647.02%
QQQ260116P002147802024-05-06 10:24AM EDT214.781.690.752.060.00-23737.69%
QQQ260116P002150002023-12-21 3:10PM EDT215.003.470.000.000.00-242112.50%
QQQ260116P002197802024-07-15 1:59PM EDT219.781.340.612.24-0.14-9.46%75937.32%
QQQ260116P002200002023-12-22 3:23PM EDT220.003.750.000.000.00-15012.50%
QQQ260116P002247802024-07-12 3:33PM EDT224.781.471.202.350.00-212236.73%
QQQ260116P002250002023-12-21 3:10PM EDT225.004.040.000.000.00-342012.50%
QQQ260116P002297802024-07-12 3:34PM EDT229.781.550.672.460.00-340436.13%
QQQ260116P002300002023-12-21 3:51PM EDT230.004.310.000.000.00-131512.50%
QQQ260116P002347802024-07-12 3:34PM EDT234.781.600.662.580.00-12035.55%
QQQ260116P002350002023-11-10 11:32AM EDT235.005.843.897.390.00--144.89%
QQQ260116P002397802024-07-15 2:04PM EDT239.781.750.872.70-0.15-7.89%522734.97%
QQQ260116P002400002023-12-22 4:36PM EDT240.004.820.000.000.00-207712.50%
QQQ260116P002447802024-05-13 12:28PM EDT244.782.400.973.000.00-530234.82%
QQQ260116P002450002023-11-10 11:33AM EDT245.006.834.588.300.00-2444.08%
QQQ260116P002497802024-07-15 12:26PM EDT249.781.881.552.80+0.07+3.87%232333.48%
QQQ260116P002500002023-12-20 3:43PM EDT250.005.650.000.000.00-1012912.50%
QQQ260116P002547802024-06-07 1:22PM EDT254.782.521.312.820.00-1729232.68%
QQQ260116P002550002023-12-18 2:38PM EDT255.005.840.000.000.00-24812.50%
QQQ260116P002597802024-07-10 12:50PM EDT259.782.341.743.290.00-114132.88%
QQQ260116P002600002023-11-14 10:43AM EDT260.007.384.008.500.00-1841.23%
QQQ260116P002647802024-07-05 1:15PM EDT264.782.481.403.470.00-118732.41%
QQQ260116P002650002023-11-06 3:53PM EDT265.009.907.759.310.00-181941.26%
QQQ260116P002697802024-07-11 3:53PM EDT269.782.261.563.650.00-1435131.93%
QQQ260116P002700002023-11-10 11:38AM EDT270.009.897.3010.500.00-4841.68%
QQQ260116P002747802024-06-13 9:30AM EDT274.783.102.233.770.00-157431.32%
QQQ260116P002750002023-12-26 10:50AM EDT275.007.800.000.000.00-11112.50%
QQQ260116P002797802024-07-12 11:25AM EDT279.782.921.884.050.00-372831.01%
QQQ260116P002800002023-12-12 3:54PM EDT280.008.840.000.000.00-1216.25%
QQQ260116P002847802024-06-21 3:53PM EDT284.783.602.064.280.00-31,33830.58%
QQQ260116P002850002023-12-26 12:11PM EDT285.008.750.000.000.00-4116.25%
QQQ260116P002897802024-06-13 2:22PM EDT289.783.612.264.450.00-279530.05%
QQQ260116P002900002023-12-01 2:35PM EDT290.0011.230.000.000.00-566.25%
QQQ260116P002947802024-07-03 10:54AM EDT294.783.702.464.770.00-11,01229.74%
QQQ260116P002950002023-11-27 2:22PM EDT295.0011.790.000.000.00-14146.25%
QQQ260116P002997802024-07-15 11:53AM EDT299.783.713.335.03-0.14-3.64%15,49129.32%
QQQ260116P003000002023-12-22 4:36PM EDT300.0011.260.000.000.00-201806.25%
QQQ260116P003047802024-07-11 12:32PM EDT304.783.803.655.310.00-185028.92%
QQQ260116P003050002023-12-14 3:25PM EDT305.0012.290.000.000.00-706.25%
QQQ260116P003097802024-07-10 12:50PM EDT309.784.363.115.610.00-11,31528.53%
QQQ260116P003100002023-12-18 4:35PM EDT310.0012.590.000.000.00-7106.25%
QQQ260116P003147802024-07-11 10:32AM EDT314.784.414.085.560.00-21,53727.68%
QQQ260116P003150002023-12-18 4:35PM EDT315.0013.330.000.000.00-91516.25%
QQQ260116P003197802024-07-15 12:07PM EDT319.784.824.046.26+0.12+2.55%477727.76%
QQQ260116P003200002023-12-20 3:47PM EDT320.0014.100.000.000.00-11616.25%
QQQ260116P003247802024-07-15 12:07PM EDT324.785.854.396.61+0.43+7.93%490127.39%
QQQ260116P003250002023-12-18 10:47AM EDT325.0012.800.000.000.00-696.25%
QQQ260116P003297802024-07-09 10:51AM EDT329.785.494.216.980.00-1901,48827.02%
QQQ260116P003300002023-12-21 2:49PM EDT330.0016.300.000.000.00-2486.25%
QQQ260116P003347802024-07-15 11:26AM EDT334.786.045.467.38+0.34+5.96%61,01026.66%
QQQ260116P003350002023-12-19 10:32AM EDT335.0016.200.000.000.00-30896.25%
QQQ260116P003397802024-07-11 1:46PM EDT339.786.504.887.800.00-398526.31%
QQQ260116P003400002023-12-22 12:58PM EDT340.0017.970.000.000.00-5466.25%
QQQ260116P003447802024-07-15 2:27PM EDT344.786.855.558.23+0.01+0.15%266325.95%
QQQ260116P003450002023-12-15 4:06PM EDT345.0019.000.000.000.00-10236.25%
QQQ260116P003497802024-07-15 11:53AM EDT349.787.406.807.60+0.45+6.47%44,28524.57%
QQQ260116P003500002023-12-22 2:38PM EDT350.0019.990.000.000.00-1766.25%
QQQ260116P003547802024-07-12 12:51PM EDT354.787.756.729.180.00-921,15625.26%
QQQ260116P003550002023-10-27 11:37AM EDT355.0039.0022.6826.000.00-2037.54%
QQQ260116P003597802024-07-05 3:55PM EDT359.787.726.469.440.00-1158924.71%
QQQ260116P003600002023-12-21 10:54AM EDT360.0022.830.000.000.00-2566.25%
QQQ260116P003647802024-07-09 10:04AM EDT364.788.277.6210.240.00-5985924.60%
QQQ260116P003650002023-12-18 10:44AM EDT365.0023.390.000.000.00-771066.25%
QQQ260116P003697802024-07-12 10:02AM EDT369.789.338.4010.790.00-12,09924.25%
QQQ260116P003700002024-07-08 9:30AM EDT370.008.777.4310.810.00-546224.23%
QQQ260116P003747802024-07-11 12:31PM EDT374.789.707.9210.940.00-11,19123.58%
QQQ260116P003750002023-12-26 11:26AM EDT375.0025.870.000.000.00-34663.13%
QQQ260116P003797802024-07-11 11:24AM EDT379.7810.308.4712.020.00-154323.60%
QQQ260116P003800002024-07-09 10:21AM EDT380.009.698.9011.500.00-21,47023.18%
QQQ260116P003847802024-07-12 12:00PM EDT384.7810.909.0512.660.00-71,72323.26%
QQQ260116P003850002023-12-21 2:56PM EDT385.0029.770.000.000.00-152293.13%
QQQ260116P003897802024-06-28 9:36AM EDT389.7812.8110.2913.360.00-1668522.94%
QQQ260116P003900002024-07-10 12:32PM EDT390.0010.8810.0013.400.00-13122.93%
QQQ260116P003947802024-07-03 12:13PM EDT394.7812.6010.3214.090.00-377922.62%
QQQ260116P003950002023-12-22 4:30PM EDT395.0031.380.000.000.00-1163.13%
QQQ260116P003997802024-07-02 3:08PM EDT399.7813.0411.0214.850.00-118822.30%
QQQ260116P004000002024-07-15 10:04AM EDT400.0012.7512.2514.88-0.10-0.78%21,05522.29%
QQQ260116P004047802024-07-05 12:05PM EDT404.7813.5012.3615.650.00-233221.98%
QQQ260116P004050002023-12-19 12:17PM EDT405.0034.630.000.000.00-181263.13%
QQQ260116P004097802024-07-12 1:47PM EDT409.7813.6912.5316.490.00-414821.67%
QQQ260116P004100002024-07-09 9:43AM EDT410.0013.6812.5716.520.00-1033021.65%
QQQ260116P004147802024-07-11 12:33PM EDT414.7815.5914.0017.370.00-146521.35%
QQQ260116P004150002023-12-26 4:58PM EDT415.0038.510.000.000.00-812123.13%
QQQ260116P004197802024-06-27 10:15AM EDT419.7817.7014.2218.290.00-37021.04%
QQQ260116P004200002024-07-15 2:26PM EDT420.0016.0814.2618.34-0.42-2.55%3752,71521.03%
QQQ260116P004247802024-07-05 12:05PM EDT424.7816.8715.1319.270.00-24420.73%
QQQ260116P004250002023-11-29 11:54AM EDT425.0049.910.000.000.00-1083.13%
QQQ260116P004297802024-06-18 10:41AM EDT429.7819.3116.0920.300.00-44020.42%
QQQ260116P004300002024-07-15 9:42AM EDT430.0017.8016.1320.34+0.90+5.33%417420.41%
QQQ260116P004347802024-07-10 12:47PM EDT434.7817.8817.1021.370.00-84420.11%
QQQ260116P004350002023-11-09 3:44PM EDT435.0069.0252.6557.500.00-2237.49%
QQQ260116P004397802024-06-12 2:24PM EDT439.7823.3018.6122.590.00-63919.85%
QQQ260116P004400002024-07-15 9:42AM EDT440.0019.9320.0022.55-0.02-0.10%43,86019.80%
QQQ260116P004447802024-07-12 3:15PM EDT444.7820.8319.3323.680.00-311019.50%
QQQ260116P004450002023-12-18 2:38PM EDT445.0053.000.000.000.00-21001.56%
QQQ260116P004497802024-06-13 10:58AM EDT449.7826.1420.5025.040.00-36119.25%
QQQ260116P004500002024-07-15 10:20AM EDT450.0022.2520.5224.98+0.10+0.45%1017619.19%
QQQ260116P004547802024-07-09 9:35AM EDT454.7822.9521.7126.230.00-47618.90%
QQQ260116P004550002023-11-27 1:49PM EDT455.0068.580.000.000.00-241.56%
QQQ260116P004597802024-07-02 2:48PM EDT459.7824.5223.0227.600.00-252918.60%
QQQ260116P004600002024-07-12 12:57PM EDT460.0024.1523.0727.660.00-137018.58%
QQQ260116P004647802024-07-10 1:38PM EDT464.7824.7724.5029.000.00-65318.28%
QQQ260116P004650002023-12-18 12:00PM EDT465.0066.270.000.000.00-1131.56%
QQQ260116P004697802024-07-09 10:06AM EDT469.7826.8926.0030.500.00-1117.98%
QQQ260116P004700002024-07-11 11:47AM EDT470.0028.7326.0030.500.00-124417.93%
QQQ260116P004747802024-07-12 12:37PM EDT474.7829.1827.5032.000.00-13517.64%
QQQ260116P004750002023-12-26 11:07AM EDT475.0071.000.000.000.00-4100.78%
QQQ260116P004797802024-07-12 12:37PM EDT479.7831.3329.0033.790.00-1817.40%
QQQ260116P004800002024-07-09 3:23PM EDT480.0030.2729.0033.870.00-417517.39%
QQQ260116P004847802024-07-12 9:59AM EDT484.7832.9530.5935.500.00-1417.09%
QQQ260116P004850002023-11-20 5:12PM EDT485.0094.5180.2485.000.00--038.02%
QQQ260116P004897802024-07-11 1:50PM EDT489.7835.9832.5037.340.00-1816.80%
QQQ260116P004900002024-07-15 10:50AM EDT490.0033.9532.5037.42-0.55-1.59%38816.79%
QQQ260116P004947802024-07-12 3:43PM EDT494.7836.5034.5039.210.00-6616.48%
QQQ260116P004997802024-01-16 1:03AM EDT499.78110.91--0.00---0.00%
QQQ260116P005000002024-07-15 3:57PM EDT500.0039.3936.5041.26+1.89+5.04%17016.16%
QQQ260116P005047802024-01-16 1:03AM EDT504.78162.08--0.00---0.00%
QQQ260116P005050002023-10-26 1:26PM EDT505.00162.08113.00117.990.00--046.97%
QQQ260116P005097802024-07-15 1:20PM EDT509.7842.0340.5045.39+0.13+0.31%12115.55%
QQQ260116P005100002024-07-15 1:20PM EDT510.0042.1340.5045.49-4.84-10.30%11615.54%
QQQ260116P005147802024-07-15 1:20PM EDT514.7844.3443.0047.50-1.40-3.06%11315.17%
QQQ260116P005150002023-11-17 3:59PM EDT515.00128.60108.12113.000.00-1042.22%
QQQ260116P005197802024-07-15 1:20PM EDT519.7846.8245.0250.00-35.57-43.17%2014.91%
QQQ260116P005200002024-07-15 2:26PM EDT520.0047.4245.5050.00-49.18-50.91%301214.86%
QQQ260116P005247802024-07-15 1:20PM EDT524.7849.3347.5252.49-57.01-53.61%1014.61%
QQQ260116P005250002023-11-07 1:30PM EDT525.00153.00132.30137.000.00-2049.59%
QQQ260116P005297802024-07-15 1:20PM EDT529.7851.9550.0955.00-25.90-33.27%1114.25%
QQQ260116P005300002024-07-15 2:36PM EDT530.0053.3550.5055.00+1.45+2.79%25,01114.19%
QQQ260116P005347802024-05-14 11:03AM EDT534.7890.5562.9167.500.00--118.14%
QQQ260116P005397802024-02-01 3:54PM EDT539.78118.0093.6895.660.00-44028.47%
QQQ260116P005400002024-07-12 1:18PM EDT540.0057.1556.0060.500.00-1413.53%
QQQ260116P005447802024-01-16 1:03AM EDT544.78191.99--0.00---0.00%
QQQ260116P005450002023-11-01 12:48PM EDT545.00191.99152.50157.450.00-2051.54%
QQQ260116P005497802024-01-31 3:47PM EDT549.78127.00103.40105.310.00-40029.69%
QQQ260116P005500002024-07-15 11:19AM EDT550.0060.6262.0066.50-5.77-8.69%1812.85%
QQQ260116P005597802024-01-16 1:03AM EDT559.78206.45--0.00---0.00%
QQQ260116P005600002023-11-01 2:11PM EDT560.00206.45167.50172.440.00-8053.49%
QQQ260116P005747802024-06-28 10:03AM EDT574.7890.0079.2484.000.00-101611.27%
QQQ260116P005797802024-01-29 11:07AM EDT579.78155.60142.55147.500.00-32038.48%
QQQ260116P005800002023-11-28 2:59PM EDT580.00190.970.000.000.00--00.00%
QQQ260116P005897802024-01-24 4:10PM EDT589.78162.80151.02156.000.00--039.02%
QQQ260116P005997802024-01-22 11:48AM EDT599.78178.18174.00178.730.00--045.40%
QQQ260116P006047802024-01-23 3:41PM EDT604.78182.25164.20169.000.00-33039.85%
QQQ260116P006150002024-05-02 12:34PM EDT615.00191.52161.50166.200.00--035.43%
QQQ260116P006500002024-07-11 1:32PM EDT650.00157.18151.53155.650.00--013.31%
QQQ260116P006650002024-07-01 12:22PM EDT665.00183.80166.49170.690.00-2114.23%
QQQ260116P006700002024-06-27 4:11PM EDT670.00187.96171.48175.710.00-1014.54%
QQQ260116P007000002024-07-11 11:38AM EDT700.00206.13201.40205.780.00--016.28%