Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
294,61+9,76 (+3,43%)
Alla chiusura: 04:00PM EDT
294,70 +0,09 (+0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220630C002050002022-06-23 12:14PM EDT205.0077.4088.9089.330.00-350.00%
QQQ220630C002100002022-05-24 1:01PM EDT210.0075.3074.2374.530.00-500.00%
QQQ220630C002150002022-06-14 9:42AM EDT215.0061.0878.9379.330.00-200.00%
QQQ220630C002300002022-05-23 12:03PM EDT230.0064.0050.6751.050.00-140.00%
QQQ220630C002350002022-05-12 1:36PM EDT235.0056.0354.2854.680.00-11540.00%
QQQ220630C002400002022-06-15 2:00PM EDT240.0042.5053.9354.380.00-21280.00%
QQQ220630C002450002022-06-21 9:40AM EDT245.0036.5748.9349.380.00-10110.00%
QQQ220630C002490002022-06-21 10:22AM EDT249.0034.6244.9845.570.00-330.00%
QQQ220630C002500002022-06-24 2:34PM EDT250.0042.5043.9844.38+7.50+21.43%34750.00%
QQQ220630C002510002022-06-17 3:32PM EDT251.0025.4042.9743.590.00-17170.00%
QQQ220630C002540002022-06-17 3:22PM EDT254.0022.8939.9940.550.00-19190.00%
QQQ220630C002550002022-06-21 9:40AM EDT255.0026.9539.0039.420.00-10290.00%
QQQ220630C002570002022-06-16 2:50PM EDT257.0016.1937.0137.450.00--370.00%
QQQ220630C002580002022-06-24 2:13PM EDT258.0033.9336.0036.57+8.56+33.74%5340.00%
QQQ220630C002590002022-06-17 1:46PM EDT259.0018.7135.0235.450.00-1160.00%
QQQ220630C002600002022-06-24 11:01AM EDT260.0032.0034.0334.59+10.35+47.81%95760.00%
QQQ220630C002610002022-06-14 2:39PM EDT261.0018.9833.0433.490.00-22290.00%
QQQ220630C002630002022-06-21 9:44AM EDT263.0020.1131.0631.490.00-1400.00%
QQQ220630C002640002022-06-17 1:46PM EDT264.0014.7430.0730.500.00-17160.00%
QQQ220630C002650002022-06-23 3:40PM EDT265.0026.8529.0829.45+6.65+32.92%51350.00%
QQQ220630C002660002022-06-24 10:55AM EDT266.0025.8428.1228.43+9.24+55.66%15340.00%
QQQ220630C002670002022-06-17 1:46PM EDT267.0012.5727.1227.540.00-71040.00%
QQQ220630C002680002022-06-24 3:59PM EDT268.0027.0026.1426.67+10.88+67.49%963636.82%
QQQ220630C002690002022-06-23 12:53PM EDT269.0013.9225.1725.620.00-1117228.91%
QQQ220630C002700002022-06-24 3:57PM EDT270.0024.4424.2124.53+8.27+51.14%1345,1780.00%
QQQ220630C002720002022-06-24 3:44PM EDT272.0021.3622.2622.70+9.43+79.04%256433.79%
QQQ220630C002740002022-06-24 3:07PM EDT274.0019.2320.3720.70+6.69+53.35%1260331.06%
QQQ220630C002750002022-06-24 3:21PM EDT275.0018.3019.4319.76+6.46+54.56%1013,47232.47%
QQQ220630C002760002022-06-24 3:42PM EDT276.0017.5418.4918.82+6.25+55.36%2572333.11%
QQQ220630C002780002022-06-24 4:00PM EDT278.0017.3316.6516.97+7.65+79.03%6968933.84%
QQQ220630C002800002022-06-24 4:07PM EDT280.0015.2114.8515.19+6.81+81.07%4054,90434.57%
QQQ220630C002820002022-06-24 3:59PM EDT282.0013.6813.1113.46+6.98+104.18%4883,84734.82%
QQQ220630C002840002022-06-24 3:58PM EDT284.0011.9011.5311.82+6.41+116.76%1761,97835.11%
QQQ220630C002850002022-06-24 4:04PM EDT285.0010.9610.7311.02+5.96+119.20%4,3087,60435.07%
QQQ220630C002860002022-06-24 3:56PM EDT286.0010.179.9510.19+5.68+126.50%4012,58934.51%
QQQ220630C002880002022-06-24 3:55PM EDT288.008.698.478.64+4.89+128.68%6813,00933.81%
QQQ220630C002900002022-06-24 4:14PM EDT290.007.157.027.27+4.27+148.26%6,68040,87633.72%
QQQ220630C002920002022-06-24 4:04PM EDT292.006.055.865.98+3.69+156.36%3,6521,58533.28%
QQQ220630C002940002022-06-24 4:07PM EDT294.004.894.734.82+3.09+171.67%5702,69332.81%
QQQ220630C002950002022-06-24 4:12PM EDT295.004.304.214.31+2.82+190.54%13,20029,54932.72%
QQQ220630C002960002022-06-24 4:11PM EDT296.003.843.723.81+2.45+176.26%64396232.42%
QQQ220630C002980002022-06-24 4:03PM EDT298.002.982.882.95+2.04+217.02%8691,43432.11%
QQQ220630C003000002022-06-24 4:13PM EDT300.002.222.152.21+1.51+212.68%16,25733,06531.62%
QQQ220630C003020002022-06-24 4:13PM EDT302.001.601.571.62+1.07+201.89%1,4751,57331.25%
QQQ220630C003040002022-06-24 4:08PM EDT304.001.171.111.15+0.75+178.57%19082230.86%
QQQ220630C003050002022-06-24 4:12PM EDT305.000.930.920.95+0.63+210.00%5,93913,35030.59%
QQQ220630C003060002022-06-24 3:47PM EDT306.000.600.770.79+0.30+100.00%36176130.47%
QQQ220630C003080002022-06-24 4:09PM EDT308.000.560.510.54+0.36+180.00%1,0212,29830.35%
QQQ220630C003100002022-06-24 4:14PM EDT310.000.370.340.37+0.20+117.65%1,94918,00430.42%
QQQ220630C003120002022-06-24 3:31PM EDT312.000.170.230.26+0.05+41.67%1264,39930.81%
QQQ220630C003140002022-06-24 3:32PM EDT314.000.120.160.18+0.03+33.33%3589231.15%
QQQ220630C003150002022-06-24 4:03PM EDT315.000.140.140.15+0.08+133.33%797,24631.35%
QQQ220630C003160002022-06-24 3:29PM EDT316.000.100.120.14-0.04-28.57%51,98632.13%
QQQ220630C003180002022-06-24 3:55PM EDT318.000.100.090.11+0.04+66.67%231,28833.20%
QQQ220630C003200002022-06-24 3:31PM EDT320.000.050.070.08+0.01+25.00%5411,33933.79%
QQQ220630C003210002022-06-24 11:54AM EDT321.000.050.060.08-0.06-54.55%341,25934.77%
QQQ220630C003220002022-06-24 9:30AM EDT322.000.050.050.07-0.03-37.50%102,39035.16%
QQQ220630C003230002022-06-24 4:03PM EDT323.000.060.050.06+0.03+100.00%301,29735.55%
QQQ220630C003240002022-06-24 10:37AM EDT324.000.040.040.06-0.03-42.86%11,17636.52%
QQQ220630C003250002022-06-24 3:52PM EDT325.000.040.040.05+0.01+33.33%2369,15536.72%
QQQ220630C003260002022-06-24 10:37AM EDT326.000.030.040.05-0.01-25.00%21,88737.70%
QQQ220630C003270002022-06-24 10:50AM EDT327.000.050.030.05-0.03-37.50%143338.67%
QQQ220630C003280002022-06-16 10:28AM EDT328.000.040.030.040.00-177338.48%
QQQ220630C003290002022-06-22 12:01PM EDT329.000.030.030.040.00-1042739.45%
QQQ220630C003300002022-06-24 3:29PM EDT330.000.020.020.03-0.01-33.33%72,94039.06%
QQQ220630C003310002022-06-22 2:40PM EDT331.000.030.020.040.00-238441.41%
QQQ220630C003320002022-06-24 10:22AM EDT332.000.030.020.03-0.01-25.00%31,69540.82%
QQQ220630C003330002022-06-24 1:53PM EDT333.000.020.020.03+0.01+100.00%1448341.80%
QQQ220630C003340002022-06-22 2:01PM EDT334.000.020.010.020.00-747640.63%
QQQ220630C003350002022-06-24 10:48AM EDT335.000.010.020.030.00-301,40543.56%
QQQ220630C003360002022-06-21 10:24AM EDT336.000.040.010.030.00-127944.53%
QQQ220630C003370002022-06-24 10:22AM EDT337.000.010.010.03-0.01-50.00%332445.31%
QQQ220630C003380002022-06-17 3:55PM EDT338.000.030.010.020.00-189044.14%
QQQ220630C003390002022-05-27 1:44PM EDT339.000.010.010.02-0.01-50.00%678644.92%
QQQ220630C003400002022-06-24 3:28PM EDT340.000.020.010.02+0.01+100.00%615,97646.09%
QQQ220630C003410002022-06-24 10:50AM EDT341.000.020.010.020.00-437746.88%
QQQ220630C003420002022-06-24 9:45AM EDT342.000.010.010.020.00-135747.66%
QQQ220630C003430002022-06-24 10:23AM EDT343.000.010.010.020.00-525748.44%
QQQ220630C003440002022-06-21 2:38PM EDT344.000.010.000.020.00-2272949.22%
QQQ220630C003450002022-06-22 2:50PM EDT345.000.010.010.010.00-81,70446.88%
QQQ220630C003460002022-06-24 3:17PM EDT346.000.010.000.02-0.01-50.00%156650.78%
QQQ220630C003470002022-06-22 2:50PM EDT347.000.010.000.020.00-2055151.56%
QQQ220630C003480002022-06-16 12:35PM EDT348.000.010.000.020.00-487652.34%
QQQ220630C003490002022-06-14 10:56AM EDT349.000.020.000.010.00-139150.00%
QQQ220630C003500002022-06-24 1:03PM EDT350.000.010.010.01-0.02-66.67%64,95850.78%
QQQ220630C003510002022-06-16 12:42PM EDT351.000.010.000.010.00-453951.56%
QQQ220630C003520002022-06-22 9:48AM EDT352.000.010.000.010.00-526952.34%
QQQ220630C003530002022-06-15 3:21PM EDT353.000.010.000.010.00-164150.00%
QQQ220630C003540002022-06-07 10:32AM EDT354.000.150.000.010.00-2028750.00%
QQQ220630C003550002022-06-22 12:56PM EDT355.000.010.000.010.00-11,16751.56%
QQQ220630C003560002022-06-23 10:26AM EDT356.000.010.000.010.00-434651.56%
QQQ220630C003570002022-06-10 11:06AM EDT357.000.030.000.010.00-268853.13%
QQQ220630C003580002022-06-06 3:46PM EDT358.000.100.000.010.00-1344153.13%
QQQ220630C003590002022-05-31 3:44PM EDT359.000.230.000.010.00-22371853.13%
QQQ220630C003600002022-06-24 2:47PM EDT360.000.010.000.010.00-42,55354.69%
QQQ220630C003610002022-06-07 10:08AM EDT361.000.060.000.010.00-1113454.69%
QQQ220630C003620002022-06-08 2:50PM EDT362.000.050.000.010.00-119956.25%
QQQ220630C003630002022-06-09 9:30AM EDT363.000.050.000.010.00-723656.25%
QQQ220630C003640002022-06-09 9:30AM EDT364.000.050.000.010.00-149057.81%
QQQ220630C003650002022-06-24 12:07PM EDT365.000.010.000.010.00-21,03557.81%
QQQ220630C003660002022-05-26 12:15PM EDT366.000.100.000.010.00-163459.38%
QQQ220630C003670002022-06-06 12:39PM EDT367.000.050.000.010.00-4737059.38%
QQQ220630C003680002022-06-22 10:44AM EDT368.000.010.000.010.00-159559.38%
QQQ220630C003690002022-06-16 2:30PM EDT369.000.020.000.010.00-136660.94%
QQQ220630C003700002022-06-23 12:43PM EDT370.000.010.000.010.00-55,04160.94%
QQQ220630C003710002022-06-23 9:52AM EDT371.000.010.000.010.00-124162.50%
QQQ220630C003720002022-06-07 10:11AM EDT372.000.030.000.010.00-4096162.50%
QQQ220630C003730002022-06-03 3:42PM EDT373.000.030.000.010.00-240262.50%
QQQ220630C003740002022-05-23 11:28AM EDT374.000.090.000.010.00-112264.06%
QQQ220630C003750002022-06-23 1:19PM EDT375.000.010.000.010.00-2921,41265.63%
QQQ220630C003760002022-06-09 10:47AM EDT376.000.020.000.010.00-942565.63%
QQQ220630C003770002022-05-27 3:06PM EDT377.000.060.000.010.00-134465.63%
QQQ220630C003780002022-06-17 12:04PM EDT378.000.010.000.010.00-142565.63%
QQQ220630C003790002022-06-14 11:09AM EDT379.000.010.000.010.00-119867.19%
QQQ220630C003800002022-06-22 9:37AM EDT380.000.010.000.010.00-13,69668.75%
QQQ220630C003810002022-05-27 9:38AM EDT381.000.060.000.010.00-20045268.75%
QQQ220630C003820002022-06-16 11:22AM EDT382.000.010.000.010.00-234668.75%
QQQ220630C003830002022-05-16 9:38AM EDT383.000.140.000.010.00-4547470.31%
QQQ220630C003840002022-06-10 1:10PM EDT384.000.010.000.010.00-2614870.31%
QQQ220630C003850002022-06-23 1:20PM EDT385.000.010.000.010.00-15265171.88%
QQQ220630C003860002022-05-31 9:40AM EDT386.000.030.000.010.00-10025771.88%
QQQ220630C003870002022-06-09 9:37AM EDT387.000.010.000.010.00-235471.88%
QQQ220630C003880002022-06-13 1:59PM EDT388.000.010.000.010.00-118273.44%
QQQ220630C003890002022-05-31 2:44PM EDT389.000.030.000.010.00-10118273.44%
QQQ220630C003900002022-06-22 9:43AM EDT390.000.010.000.010.00-15,20175.00%
QQQ220630C003920002022-06-09 10:15AM EDT392.000.010.000.010.00-254575.00%
QQQ220630C003940002022-06-09 3:24PM EDT394.000.010.000.010.00-257676.56%
QQQ220630C003950002022-06-06 2:09PM EDT395.000.020.000.010.00-369378.13%
QQQ220630C003960002022-06-09 1:34PM EDT396.000.010.000.010.00-5033078.13%
QQQ220630C003980002022-06-07 3:01PM EDT398.000.010.000.010.00-142778.13%
QQQ220630C004000002022-06-23 12:06PM EDT400.000.010.000.010.00-17,29781.25%
QQQ220630C004020002022-06-15 3:01PM EDT402.000.010.000.010.00-61,00881.25%
QQQ220630C004040002022-06-16 2:28PM EDT404.000.010.000.010.00-1064282.81%
QQQ220630C004050002022-06-23 1:06PM EDT405.000.010.000.010.00-31,64084.38%
QQQ220630C004060002022-05-31 3:28PM EDT406.000.020.000.010.00-113484.38%
QQQ220630C004070002022-05-16 11:53AM EDT407.000.050.000.020.00-314989.06%
QQQ220630C004080002022-06-13 11:04AM EDT408.000.010.000.010.00-619284.38%
QQQ220630C004100002022-06-16 11:57AM EDT410.000.010.000.010.00-22,44187.50%
QQQ220630C004120002022-06-13 11:50AM EDT412.000.010.000.010.00-221087.50%
QQQ220630C004140002022-06-13 1:53PM EDT414.000.010.000.010.00-213087.50%
QQQ220630C004150002022-06-16 2:30PM EDT415.000.010.000.010.00-23,16689.06%
QQQ220630C004160002022-06-15 10:11AM EDT416.000.010.000.010.00-225990.63%
QQQ220630C004180002022-06-15 9:37AM EDT418.000.010.000.010.00-45690.63%
QQQ220630C004200002022-05-31 3:10PM EDT420.000.020.000.010.00-83,37690.63%
QQQ220630C004220002022-05-05 2:32PM EDT422.000.060.000.010.00-116693.75%
QQQ220630C004240002022-05-26 11:45AM EDT424.000.010.000.010.00-1033793.75%
QQQ220630C004250002022-06-15 12:41PM EDT425.000.010.000.010.00-151993.75%
QQQ220630C004260002022-05-16 11:47AM EDT426.000.030.000.010.00-40058395.31%
QQQ220630C004280002022-04-12 10:08AM EDT428.000.220.030.050.00-1769115.23%
QQQ220630C004300002022-06-22 11:46AM EDT430.000.010.000.010.00-191796.88%
QQQ220630C004320002022-05-27 12:00PM EDT432.000.010.000.010.00-476398.44%
QQQ220630C004340002022-05-26 3:10PM EDT434.000.010.000.010.00-413298.44%
QQQ220630C004350002022-05-27 11:05AM EDT435.000.010.000.010.00-4431100.00%
QQQ220630C004360002022-05-18 11:07AM EDT436.000.020.000.010.00-300347100.00%
QQQ220630C004380002022-04-08 11:21AM EDT438.000.220.040.060.00-32,829124.22%
QQQ220630C004400002022-05-27 2:26PM EDT440.000.010.000.010.00-10288103.13%
QQQ220630C004450002022-05-06 10:38AM EDT445.000.050.000.010.00-1524106.25%
QQQ220630C004500002022-06-03 10:33AM EDT450.000.010.000.010.00-11,977109.38%
QQQ220630C004550002022-05-10 1:07PM EDT455.000.050.000.010.00-192109.38%
QQQ220630C004600002022-04-11 9:30AM EDT460.000.100.010.040.00-31434128.91%
QQQ220630C004650002022-05-26 9:31AM EDT465.000.010.000.010.00-13,688115.63%
QQQ220630C004700002022-04-18 2:03PM EDT470.000.040.000.020.00-1145125.00%
QQQ220630C004750002022-04-13 12:52PM EDT475.000.080.010.020.00-1001,165131.25%
QQQ220630C004800002022-05-24 12:55PM EDT480.000.010.000.010.00-4420121.88%
QQQ220630C004850002022-05-02 9:30AM EDT485.000.030.000.000.00-2042150.00%
QQQ220630C004900002022-04-20 1:14PM EDT490.000.020.000.010.00-1188128.13%
QQQ220630C004950002022-04-25 11:48AM EDT495.000.030.000.020.00-1385137.50%
QQQ220630C005000002022-03-16 12:46PM EDT500.000.070.010.040.00-1580150.00%
QQQ220630C005050002022-05-09 2:10PM EDT505.000.010.000.010.00-4288134.38%
QQQ220630C005100002022-04-08 10:07AM EDT510.000.050.010.020.00-10621148.44%
Opzioni Putper30 giugno 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220630P002050002022-06-22 12:36PM EDT205.000.030.000.010.00-2441696.88%
QQQ220630P002100002022-06-23 9:56AM EDT210.000.020.000.010.00-115790.63%
QQQ220630P002150002022-06-23 2:25PM EDT215.000.030.000.010.00-348984.38%
QQQ220630P002200002022-06-23 3:13PM EDT220.000.010.000.020.00-573283.59%
QQQ220630P002250002022-06-23 2:54PM EDT225.000.020.000.020.00-11,34078.13%
QQQ220630P002300002022-06-24 3:24PM EDT230.000.020.010.03-0.02-50.00%123,05276.56%
QQQ220630P002350002022-06-24 4:03PM EDT235.000.030.020.03-0.02-40.00%2,3164,07771.88%
QQQ220630P002400002022-06-24 3:52PM EDT240.000.030.030.04-0.03-50.00%823,14168.36%
QQQ220630P002410002022-06-24 12:40PM EDT241.000.040.030.05-0.27-87.10%10029367.97%
QQQ220630P002420002022-06-23 3:39PM EDT242.000.080.030.050.00-4621266.80%
QQQ220630P002430002022-06-17 3:49PM EDT243.000.720.030.050.00-537965.63%
QQQ220630P002440002022-06-22 10:03AM EDT244.000.250.040.050.00-618265.23%
QQQ220630P002450002022-06-24 3:55PM EDT245.000.050.040.06-0.08-61.54%944,14764.84%
QQQ220630P002460002022-06-24 9:53AM EDT246.000.050.040.06-0.29-85.29%1630863.48%
QQQ220630P002470002022-06-21 3:19PM EDT247.000.060.040.06-0.28-82.35%1113462.11%
QQQ220630P002480002022-06-24 2:06PM EDT248.000.060.050.06-0.24-80.00%210361.72%
QQQ220630P002490002022-06-24 11:59AM EDT249.000.070.050.07-0.48-87.27%2816260.94%
QQQ220630P002500002022-06-24 4:01PM EDT250.000.050.050.07-0.09-64.29%34,84437,96359.77%
QQQ220630P002510002022-06-24 12:40PM EDT251.000.080.060.07-0.14-63.64%13558458.98%
QQQ220630P002520002022-06-24 3:59PM EDT252.000.060.060.08-0.12-66.67%2,19872758.20%
QQQ220630P002530002022-06-24 10:25AM EDT253.000.090.070.08-0.11-55.00%7386057.42%
QQQ220630P002540002022-06-24 10:18AM EDT254.000.100.070.09-0.23-69.70%175656.64%
QQQ220630P002550002022-06-24 4:02PM EDT255.000.090.070.09-0.15-62.50%17639,24355.27%
QQQ220630P002560002022-06-24 11:52AM EDT256.000.120.080.10-0.18-60.00%31,46254.88%
QQQ220630P002570002022-06-24 2:48PM EDT257.000.100.090.10-0.21-67.74%24285554.00%
QQQ220630P002580002022-06-24 2:06PM EDT258.000.110.090.11-0.21-65.62%1,5876,24653.13%
QQQ220630P002590002022-06-24 4:14PM EDT259.000.110.100.12-0.21-65.62%5131,28952.44%
QQQ220630P002600002022-06-24 4:04PM EDT260.000.100.110.12-0.29-74.36%63335,19551.37%
QQQ220630P002610002022-06-24 4:06PM EDT261.000.110.110.13-0.29-72.50%9161550.39%
QQQ220630P002620002022-06-24 3:58PM EDT262.000.130.120.14-0.34-72.34%4231,76850.20%
QQQ220630P002630002022-06-24 3:55PM EDT263.000.130.130.15-0.40-75.47%5871,28449.32%
QQQ220630P002640002022-06-24 3:21PM EDT264.000.150.150.16-0.58-79.45%8898348.44%
QQQ220630P002650002022-06-24 4:02PM EDT265.000.160.160.18-0.51-76.12%66510,73247.95%
QQQ220630P002660002022-06-24 12:40PM EDT266.000.230.170.19-0.50-68.49%1545746.97%
QQQ220630P002670002022-06-24 1:37PM EDT267.000.190.190.21-0.60-75.95%5263646.39%
QQQ220630P002680002022-06-24 3:37PM EDT268.000.240.210.23-0.67-73.63%2803,41545.65%
QQQ220630P002690002022-06-24 3:42PM EDT269.000.260.230.25-0.73-73.74%43264044.87%
QQQ220630P002700002022-06-24 4:09PM EDT270.000.260.260.28-0.88-77.19%3,93246,32444.34%
QQQ220630P002720002022-06-24 3:59PM EDT272.000.330.330.35-1.01-75.37%2066,40243.21%
QQQ220630P002740002022-06-24 4:00PM EDT274.000.400.420.44-1.28-76.19%1581,88242.16%
QQQ220630P002750002022-06-24 4:06PM EDT275.000.470.470.50-1.57-76.96%2,58021,44141.75%
QQQ220630P002760002022-06-24 4:12PM EDT276.000.550.540.56-1.61-74.54%3501,62341.24%
QQQ220630P002780002022-06-24 3:51PM EDT278.000.730.690.72-2.10-74.20%2,62010,01340.43%
QQQ220630P002800002022-06-24 4:14PM EDT280.000.900.890.91-2.57-74.06%4,62320,60239.50%
QQQ220630P002820002022-06-24 4:07PM EDT282.001.131.161.20-3.15-73.60%1,3616,21839.16%
QQQ220630P002840002022-06-24 4:03PM EDT284.001.441.491.53-3.68-71.88%3821,30338.53%
QQQ220630P002850002022-06-24 4:14PM EDT285.001.701.681.73-3.88-69.53%6,71714,55538.26%
QQQ220630P002860002022-06-24 4:03PM EDT286.001.851.901.95-3.95-68.10%9661,24638.00%
QQQ220630P002880002022-06-24 4:09PM EDT288.002.402.412.47-4.26-63.96%3,4663,44837.57%
QQQ220630P002900002022-06-24 4:14PM EDT290.003.103.033.10-4.82-60.86%8,3598,99737.20%
QQQ220630P002920002022-06-24 4:14PM EDT292.003.843.773.84-5.71-59.79%2,96165836.79%
QQQ220630P002940002022-06-24 4:00PM EDT294.004.484.594.70-6.69-59.89%39997936.38%
QQQ220630P002950002022-06-24 4:06PM EDT295.005.025.025.20-6.98-58.17%51916,62036.35%
QQQ220630P002960002022-06-24 4:00PM EDT296.005.455.575.74-7.09-56.54%80540636.38%
QQQ220630P002980002022-06-24 4:14PM EDT298.006.776.646.90-8.98-57.02%2012,03636.32%
QQQ220630P003000002022-06-24 4:09PM EDT300.007.947.928.16-7.81-49.59%69925,36636.10%
QQQ220630P003020002022-06-24 4:10PM EDT302.009.379.269.62-10.05-51.75%711,18936.59%
QQQ220630P003040002022-06-24 1:04PM EDT304.0012.5810.8511.13-8.33-39.84%4254636.67%
QQQ220630P003050002022-06-24 4:12PM EDT305.0011.7511.6811.98-9.58-44.91%393,22837.31%
QQQ220630P003060002022-06-23 2:19PM EDT306.0024.1912.5012.840.00-679237.89%
QQQ220630P003080002022-06-23 3:53PM EDT308.0023.0214.2814.600.00-251,63239.06%
QQQ220630P003100002022-06-24 2:21PM EDT310.0018.3016.1116.42-6.66-26.68%2010,18640.45%
QQQ220630P003120002022-06-24 10:15AM EDT312.0019.4217.9818.36-9.43-32.69%167243.04%
QQQ220630P003140002022-06-24 3:35PM EDT314.0021.7219.9220.29-7.28-25.10%371045.31%
QQQ220630P003150002022-06-24 2:05PM EDT315.0023.5420.9221.24-8.02-25.41%141,21046.14%
QQQ220630P003160002022-06-23 1:14PM EDT316.0034.5621.8722.240.00-823147.68%
QQQ220630P003180002022-06-24 11:15AM EDT318.0026.7423.7324.21-5.82-17.87%119750.24%
QQQ220630P003200002022-06-24 4:05PM EDT320.0025.7825.8626.17-9.33-26.57%136,00752.52%
QQQ220630P003210002022-06-24 10:19AM EDT321.0028.5026.8327.21-12.04-29.70%47851.22%
QQQ220630P003220002022-06-23 9:30AM EDT322.0038.3627.8228.180.00-5952.20%
QQQ220630P003230002022-06-24 10:53AM EDT323.0031.5028.6729.20-15.72-33.29%1752.20%
QQQ220630P003240002022-06-21 11:50AM EDT324.0041.6029.7130.180.00-106253.76%
QQQ220630P003250002022-06-24 10:17AM EDT325.0033.6030.6631.17-9.44-21.93%1357354.44%
QQQ220630P003260002022-06-23 9:31AM EDT326.0042.5631.7632.170.00-14356.86%
QQQ220630P003270002022-06-24 10:36AM EDT327.0034.7532.7233.17-22.07-38.84%227057.72%
QQQ220630P003280002022-06-23 9:55AM EDT328.0046.3633.7034.170.00-42858.79%
QQQ220630P003290002022-06-23 2:27PM EDT329.0046.5134.7335.160.00-4560.30%
QQQ220630P003300002022-06-24 1:37PM EDT330.0038.4035.7736.15-7.15-15.70%63,74461.96%
QQQ220630P003310002022-06-22 9:35AM EDT331.0051.8036.7337.160.00-1162.84%
QQQ220630P003320002022-06-17 10:57AM EDT332.0060.6037.7638.160.00-1064.50%
QQQ220630P003330002022-06-21 12:09PM EDT333.0051.7838.6539.160.00-1364.36%
QQQ220630P003340002022-06-23 12:20PM EDT334.0051.2639.6540.380.00-14768.31%
QQQ220630P003350002022-06-24 2:07PM EDT335.0043.5140.7341.19-8.15-15.78%107068.21%
QQQ220630P003360002022-06-16 2:33PM EDT336.0066.4041.6542.240.00-2169.09%
QQQ220630P003370002022-06-21 2:38PM EDT337.0055.5242.6543.150.00-1869.09%
QQQ220630P003380002022-06-23 9:59AM EDT338.0055.3443.6544.150.00-1170.31%
QQQ220630P003390002022-06-23 10:27AM EDT339.0056.2344.7445.140.00-2072.56%
QQQ220630P003400002022-06-24 2:28PM EDT340.0047.8745.7346.14-8.05-14.40%1344673.63%
QQQ220630P003410002022-06-23 9:51AM EDT341.0059.4746.7247.140.00-1074.66%
QQQ220630P003420002022-06-14 11:50AM EDT342.0066.1047.7448.150.00-18176.27%
QQQ220630P003430002022-06-23 10:16AM EDT343.0060.6048.7349.150.00-2277.30%
QQQ220630P003440002022-06-22 2:25PM EDT344.0060.1449.6550.150.00-11377.34%
QQQ220630P003450002022-06-23 10:49AM EDT345.0060.9250.6551.140.00-15478.32%
QQQ220630P003460002022-06-23 2:57PM EDT346.0062.8451.6552.150.00-1279.59%
QQQ220630P003470002022-06-22 10:32AM EDT347.0062.4052.7453.150.00-1382.03%
QQQ220630P003480002022-06-13 10:24AM EDT348.0070.6153.7354.140.00-1082.91%
QQQ220630P003490002022-06-06 3:36PM EDT349.0043.3554.6555.150.00-1483.01%
QQQ220630P003500002022-06-23 2:12PM EDT350.0067.6955.7556.150.00-11,18285.60%
QQQ220630P003510002022-06-14 10:13AM EDT351.0075.5556.7657.150.00-10086.87%
QQQ220630P003520002022-05-25 9:39AM EDT352.0063.9062.6463.020.00-10159.35%
QQQ220630P003530002022-06-15 2:38PM EDT353.0072.6958.7259.140.00-1088.33%
QQQ220630P003540002022-06-09 2:30PM EDT354.0049.6959.7460.150.00-1089.89%
QQQ220630P003550002022-06-22 10:09AM EDT355.0073.3760.6561.160.00-303589.75%
QQQ220630P003560002022-06-15 10:19AM EDT356.0076.0061.6562.150.00-1290.67%
QQQ220630P003570002022-06-23 9:33AM EDT357.0074.3362.7663.150.00-1093.46%
QQQ220630P003580002022-06-17 11:03AM EDT358.0086.1263.6564.160.00-6392.97%
QQQ220630P003590002022-06-21 9:44AM EDT359.0077.7264.6565.160.00-1294.04%
QQQ220630P003600002022-06-24 12:44PM EDT360.0068.0465.7466.16-9.79-12.58%31996.58%
QQQ220630P003610002022-06-15 1:01PM EDT361.0081.8566.7367.140.00-1097.17%
QQQ220630P003620002022-06-21 10:14AM EDT362.0079.4667.6468.150.00-3596.88%
QQQ220630P003630002022-05-13 12:50PM EDT363.0061.6173.9874.420.00-1304179.90%
QQQ220630P003640002022-06-03 11:30AM EDT364.0058.9369.6570.150.00-11099.12%
QQQ220630P003650002022-06-23 3:02PM EDT365.0081.6770.7371.150.00-231101.47%
QQQ220630P003660002022-06-22 9:32AM EDT366.0086.4771.6572.150.00-2173101.17%
QQQ220630P003670002022-06-17 11:03AM EDT367.0095.1472.7273.140.00-60103.22%
QQQ220630P003680002022-06-21 2:02PM EDT368.0086.5873.6574.230.00-122104.59%
QQQ220630P003690002022-06-16 3:05PM EDT369.0098.6674.7375.160.00-19105.76%
QQQ220630P003700002022-06-23 9:31AM EDT370.0086.5675.7376.150.00-28106.64%
QQQ220630P003710002022-06-23 9:31AM EDT371.0087.5676.7577.140.00-900107.81%
QQQ220630P003720002022-06-22 9:32AM EDT372.0092.4877.7578.140.00-20108.84%
QQQ220630P003730002022-06-22 9:31AM EDT373.0093.6878.7379.150.00-52109.67%
QQQ220630P003740002022-06-14 12:02PM EDT374.0098.3079.6380.160.00-1201109.03%
QQQ220630P003750002022-06-24 12:54PM EDT375.0083.2480.7481.16-9.58-10.32%4322112.01%
QQQ220630P003760002022-06-06 10:17AM EDT376.0064.9281.7582.140.00-200112.79%
QQQ220630P003770002022-05-26 3:54PM EDT377.0077.4182.7583.140.00-20113.82%
QQQ220630P003780002022-06-21 2:02PM EDT378.0096.6183.7484.140.00-120114.60%
QQQ220630P003790002022-06-21 1:55PM EDT379.0097.2684.7685.150.00-250116.11%
QQQ220630P003800002022-06-21 10:00AM EDT380.0097.8485.7386.160.00-134116.75%
QQQ220630P003810002022-05-20 12:37PM EDT381.0098.18106.29106.780.00-5174336.18%
QQQ220630P003820002022-06-10 9:32AM EDT382.0088.7087.7388.140.00-10118.31%
QQQ220630P003830002022-06-23 2:58PM EDT383.0099.7788.7589.150.00-10119.82%
QQQ220630P003840002022-06-09 9:33AM EDT384.0078.1589.7290.180.00-103120.80%
QQQ220630P003850002022-06-15 2:30PM EDT385.00106.5690.7491.150.00-20121.58%
QQQ220630P003860002022-06-24 12:54PM EDT386.0093.9491.6992.18+12.78+15.75%44122.12%
QQQ220630P003870002022-06-21 10:13AM EDT387.00104.5792.7493.180.00-62124.02%
QQQ220630P003880002022-06-24 10:01AM EDT388.0096.4593.6994.17+17.67+22.43%33123.83%
QQQ220630P003890002022-05-11 3:18PM EDT389.0096.0099.93100.410.00-144215.19%
QQQ220630P003900002022-06-24 10:37AM EDT390.0098.0995.7496.18-11.91-10.83%310126.86%
QQQ220630P003920002022-06-23 9:31AM EDT392.00108.7097.7298.150.00-200127.73%
QQQ220630P003940002022-05-26 12:01PM EDT394.0096.0099.63100.180.00-11128.37%
QQQ220630P003950002022-06-21 1:50PM EDT395.00113.03100.74101.180.00-146131.45%
QQQ220630P003960002022-06-22 9:30AM EDT396.00117.77101.69102.170.00-14131.20%
QQQ220630P003980002022-06-24 11:59AM EDT398.00106.30103.75104.15-16.93-13.74%100133.79%
QQQ220630P004000002022-06-16 1:59PM EDT400.00130.00105.73106.150.00-559135.25%
QQQ220630P004020002022-06-02 2:49PM EDT402.0089.02107.75108.150.00-10137.40%
QQQ220630P004040002022-05-11 3:54PM EDT404.00112.90114.92115.400.00-1125233.67%
QQQ220630P004050002022-03-30 9:31AM EDT405.0038.9683.7384.140.00-107160.00%
QQQ220630P004060002022-03-11 10:47AM EDT406.0074.5557.4057.650.00-120.00%
QQQ220630P004070002021-11-10 7:53AM EDT407.0045.8932.0932.430.00-420.00%
QQQ220630P004080002022-02-11 4:40PM EDT408.0064.2084.1284.740.00-120.00%
QQQ220630P004100002022-06-13 3:16PM EDT410.00134.42115.73116.170.00-30144.43%
QQQ220630P004120002022-03-17 10:14AM EDT412.0072.7373.7774.050.00-3120.00%
QQQ220630P004140002022-05-02 11:35AM EDT414.00100.17107.79108.170.00-160.00%
QQQ220630P004150002022-06-13 12:48PM EDT415.00135.62120.74121.180.00-27149.12%
QQQ220630P004160002021-12-02 4:56PM EDT416.0043.6733.8434.390.00-100.00%
QQQ220630P004180002022-01-21 4:18PM EDT418.0067.6077.1277.560.00-110.00%
QQQ220630P004200002022-05-09 10:22AM EDT420.00117.78112.85113.230.00-404050.00%
QQQ220630P004220002022-01-21 4:28PM EDT422.0072.8081.0081.410.00-150.00%
QQQ220630P004240002022-03-21 2:41PM EDT424.0075.4281.3781.850.00--50.00%
QQQ220630P004250002022-05-09 9:43AM EDT425.00120.00116.21116.580.00-150.00%
QQQ220630P004260002021-11-05 10:56AM EDT426.0041.7055.1256.380.00-210.00%
QQQ220630P004300002022-04-06 2:20PM EDT430.0079.37121.58122.170.00-10770.00%
QQQ220630P004320002022-03-08 10:53AM EDT432.00108.7879.4880.080.00-130.00%
QQQ220630P004340002022-05-05 12:33PM EDT434.00119.57127.79128.180.00--30.00%
QQQ220630P004350002022-03-08 10:53AM EDT435.00111.7282.6683.120.00-1100.00%
QQQ220630P004360002021-12-17 2:19PM EDT436.0057.6768.4069.100.00-220.00%
QQQ220630P004380002022-03-11 10:32AM EDT438.00105.0888.7789.090.00-250.00%
QQQ220630P004400002022-04-05 10:48AM EDT440.0076.40124.08124.530.00-540.00%
QQQ220630P004450002022-02-18 3:46PM EDT445.00102.4493.6394.520.00-9100.00%
QQQ220630P004500002022-04-11 12:30PM EDT450.00107.74155.14155.590.00-11153.52%
QQQ220630P004550002022-02-17 3:45PM EDT455.00108.18103.54104.460.00-110.00%
QQQ220630P004600002022-06-01 11:25AM EDT460.00154.60165.72166.150.00-10183.50%
QQQ220630P004650002022-05-03 9:52AM EDT465.00147.43158.41158.810.00--00.00%
QQQ220630P004700002021-11-11 1:44PM EDT470.0081.8275.5476.270.00--20.00%
QQQ220630P004800002022-03-29 3:48PM EDT480.00108.50155.87156.520.00-510.00%
QQQ220630P004850002021-12-28 12:07PM EDT485.0083.85144.56145.260.00--10.00%
QQQ220630P005000002022-04-29 10:28AM EDT500.00177.82190.45190.900.00-160.00%
QQQ220630P005100002022-03-30 10:33AM EDT510.00139.88195.31196.030.00-100.00%