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'acquistoper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220715C001500002022-06-16 3:13PM EDT150.00121.00143.94144.380.00-220.00%
QQQ220715C001550002022-06-21 10:02AM EDT155.00127.32138.93139.640.00-2295.70%
QQQ220715C001800002022-05-25 9:37AM EDT180.00108.50109.06109.480.00-100.00%
QQQ220715C001850002022-06-17 12:20PM EDT185.0088.70109.00109.630.00-3367.97%
QQQ220715C001900002022-06-22 9:50AM EDT190.0090.20103.99104.510.00-10130.00%
QQQ220715C001950002022-06-17 12:22PM EDT195.0078.6199.0299.660.00-4466.80%
QQQ220715C002000002022-06-24 3:45PM EDT200.0093.2594.0694.49+12.09+14.90%53170.00%
QQQ220715C002050002022-06-16 9:33AM EDT205.0071.0689.0489.550.00-100.00%
QQQ220715C002100002022-06-21 9:41AM EDT210.0072.0084.1084.620.00-12147.66%
QQQ220715C002150002022-06-24 3:58PM EDT215.0079.6479.0979.56+17.38+27.92%291340.00%
QQQ220715C002200002022-06-10 9:56AM EDT220.0072.0074.1374.800.00-101957.81%
QQQ220715C002250002022-06-24 11:17AM EDT225.0066.1969.2069.72+7.33+12.45%111450.00%
QQQ220715C002300002022-06-17 2:21PM EDT230.0047.1664.2064.800.00-108250.00%
QQQ220715C002340002022-06-14 12:36PM EDT234.0043.0460.2660.860.00--248.98%
QQQ220715C002350002022-06-24 10:42AM EDT235.0056.9859.2759.91+9.97+21.21%198749.61%
QQQ220715C002360002022-06-17 12:00PM EDT236.0038.2258.2958.900.00-10248.54%
QQQ220715C002370002022-06-24 3:34PM EDT237.0055.9257.3057.98+8.38+17.63%308049.76%
QQQ220715C002400002022-06-24 2:45PM EDT240.0053.1054.3654.96+8.35+18.66%1818046.88%
QQQ220715C002450002022-06-22 12:38PM EDT245.0048.5449.4950.16+9.66+24.85%17346.61%
QQQ220715C002460002022-06-24 3:33PM EDT246.0047.2448.5249.03+8.06+20.57%358943.46%
QQQ220715C002470002022-06-17 12:24PM EDT247.0029.6947.5548.150.00-101044.75%
QQQ220715C002480002022-06-17 12:24PM EDT248.0028.8646.5947.090.00-193242.92%
QQQ220715C002500002022-06-24 2:10PM EDT250.0042.4644.7245.15+6.45+17.91%1740842.24%
QQQ220715C002510002022-06-23 10:48AM EDT251.0039.8443.7044.37+4.81+13.73%22044.48%
QQQ220715C002520002022-06-22 2:05PM EDT252.0033.3242.7443.260.00-34742.14%
QQQ220715C002530002022-06-22 2:08PM EDT253.0033.0841.7942.380.00-124342.85%
QQQ220715C002540002022-06-24 3:32PM EDT254.0039.6940.8641.38+8.42+26.93%3212441.97%
QQQ220715C002550002022-06-24 2:10PM EDT255.0037.7039.9040.36+8.88+30.81%312240.82%
QQQ220715C002560002022-06-24 10:26AM EDT256.0037.4738.9739.45+8.59+29.74%65741.02%
QQQ220715C002570002022-06-23 10:57AM EDT257.0029.8738.0238.490.00-346240.55%
QQQ220715C002580002022-06-24 11:30AM EDT258.0034.9137.0837.58+5.87+20.21%228440.60%
QQQ220715C002590002022-06-24 11:30AM EDT259.0033.9636.1436.62+8.25+32.09%13340.09%
QQQ220715C002600002022-06-24 3:53PM EDT260.0035.0835.2235.70+10.30+41.57%2366639.94%
QQQ220715C002610002022-06-24 12:30PM EDT261.0032.3434.3534.78+9.13+39.34%1518839.75%
QQQ220715C002620002022-06-24 12:39PM EDT262.0031.1833.3833.87+5.68+22.27%310739.59%
QQQ220715C002630002022-06-23 1:06PM EDT263.0022.0532.4832.920.00-5021039.05%
QQQ220715C002640002022-06-24 3:30PM EDT264.0030.4731.5632.03+7.89+34.94%3124338.97%
QQQ220715C002650002022-06-24 2:10PM EDT265.0028.4430.7031.03+5.30+22.90%91,35137.99%
QQQ220715C002660002022-06-23 3:45PM EDT266.0022.2829.8330.130.00-4544337.77%
QQQ220715C002670002022-06-23 3:45PM EDT267.0021.4828.9429.240.00-8162037.57%
QQQ220715C002680002022-06-24 3:58PM EDT268.0028.5028.0428.36+8.42+41.93%351,19637.39%
QQQ220715C002700002022-06-24 3:51PM EDT270.0026.0026.3026.62+6.65+34.37%1554,83137.01%
QQQ220715C002720002022-06-24 3:30PM EDT272.0023.4624.5924.91+5.65+31.72%1242,89636.62%
QQQ220715C002740002022-06-24 3:58PM EDT274.0023.3722.9123.23+7.04+43.11%983,71636.21%
QQQ220715C002750002022-06-24 4:09PM EDT275.0022.4222.0722.41+7.27+47.99%39924,14236.02%
QQQ220715C002760002022-06-24 3:52PM EDT276.0021.0921.2421.63+6.21+41.73%2,9445,42735.99%
QQQ220715C002780002022-06-24 3:57PM EDT278.0019.9319.6519.99+6.15+44.63%2791,97335.37%
QQQ220715C002800002022-06-24 4:05PM EDT280.0018.5118.1918.44+6.66+56.20%1,55050,44334.97%
QQQ220715C002820002022-06-24 3:58PM EDT282.0017.0216.6816.98+6.32+59.07%3204,92234.75%
QQQ220715C002840002022-06-24 3:52PM EDT284.0015.0315.2315.45+5.38+55.75%2104,61834.01%
QQQ220715C002850002022-06-24 4:05PM EDT285.0014.8214.5414.70+5.85+65.22%2,53642,55933.63%
QQQ220715C002860002022-06-24 4:00PM EDT286.0014.3613.8414.02+5.80+67.76%3335,28433.47%
QQQ220715C002880002022-06-24 4:02PM EDT288.0012.8812.5212.68+5.37+71.50%1,0875,88433.06%
QQQ220715C002900002022-06-24 4:12PM EDT290.0011.3711.2811.40+4.79+72.80%11,72461,97632.63%
QQQ220715C002920002022-06-24 4:13PM EDT292.0010.1710.0810.18+4.21+70.64%2,92112,15632.18%
QQQ220715C002940002022-06-24 4:14PM EDT294.009.008.959.07+3.77+72.08%1,6852,99231.89%
QQQ220715C002950002022-06-24 4:14PM EDT295.008.458.418.50+3.84+83.30%8,47420,75931.58%
QQQ220715C002960002022-06-24 4:05PM EDT296.008.127.897.98+3.74+85.39%8486,65331.40%
QQQ220715C002980002022-06-24 4:06PM EDT298.007.046.917.00+3.35+90.79%9608,99531.04%
QQQ220715C003000002022-06-24 4:14PM EDT300.006.036.016.08+2.89+92.04%15,147118,77730.64%
QQQ220715C003020002022-06-24 4:01PM EDT302.005.395.185.25+2.67+98.16%1,7774,38930.29%
QQQ220715C003040002022-06-24 3:58PM EDT304.004.604.444.50+2.18+90.08%1,5487,62229.96%
QQQ220715C003050002022-06-24 4:11PM EDT305.004.164.094.16+2.13+104.93%4,77424,31029.82%
QQQ220715C003060002022-06-24 4:13PM EDT306.003.843.763.83+1.87+94.92%8714,79229.65%
QQQ220715C003080002022-06-24 4:12PM EDT308.003.203.173.23+1.64+105.13%1,5657,81529.35%
QQQ220715C003100002022-06-24 4:14PM EDT310.002.702.662.71+1.42+110.94%18,87746,10929.09%
QQQ220715C003120002022-06-24 3:43PM EDT312.002.022.212.26+0.91+81.98%1,1418,66828.88%
QQQ220715C003130002022-06-24 4:02PM EDT313.002.092.012.05+1.03+97.17%60316,85028.74%
QQQ220715C003140002022-06-24 4:02PM EDT314.001.921.821.86+0.96+100.00%8632,15428.61%
QQQ220715C003150002022-06-24 4:00PM EDT315.001.781.651.69+1.00+128.21%7,13126,60928.54%
QQQ220715C003160002022-06-24 3:59PM EDT316.001.631.491.53+0.83+103.75%3895,80128.44%
QQQ220715C003170002022-06-24 3:57PM EDT317.001.391.351.39+0.71+104.41%8061,55328.41%
QQQ220715C003180002022-06-24 3:59PM EDT318.001.331.221.25+0.84+171.43%1641,93528.30%
QQQ220715C003190002022-06-24 3:57PM EDT319.001.141.101.13+0.56+96.55%24883428.25%
QQQ220715C003200002022-06-24 4:08PM EDT320.001.030.991.02+0.53+106.00%2,37427,95928.20%
QQQ220715C003210002022-06-24 4:05PM EDT321.000.910.890.92+0.49+116.67%9291828.16%
QQQ220715C003220002022-06-24 3:35PM EDT322.000.710.800.83+0.28+65.12%652,69828.14%
QQQ220715C003230002022-06-24 3:57PM EDT323.000.720.710.74+0.33+84.62%2539,50128.05%
QQQ220715C003240002022-06-24 3:57PM EDT324.000.660.640.67+0.38+135.71%2696,05628.08%
QQQ220715C003250002022-06-24 4:14PM EDT325.000.580.580.60+0.27+87.10%96155,26528.03%
QQQ220715C003260002022-06-24 3:13PM EDT326.000.420.520.54+0.14+50.00%20712,50128.03%
QQQ220715C003270002022-06-24 3:59PM EDT327.000.500.460.49+0.24+92.31%2462,16528.10%
QQQ220715C003280002022-06-24 3:43PM EDT328.000.390.410.44+0.16+69.57%1091,37428.10%
QQQ220715C003290002022-06-24 3:44PM EDT329.000.360.370.40+0.14+63.64%563,11328.17%
QQQ220715C003300002022-06-24 4:05PM EDT330.000.360.340.36+0.17+89.47%11,47746,05728.20%
QQQ220715C003310002022-06-24 2:29PM EDT331.000.250.300.33+0.08+47.06%203,58828.32%
QQQ220715C003320002022-06-24 3:56PM EDT332.000.280.270.30+0.12+75.00%2,5691,01528.42%
QQQ220715C003330002022-06-24 4:11PM EDT333.000.270.250.27+0.12+80.00%441,09828.47%
QQQ220715C003340002022-06-24 3:54PM EDT334.000.230.220.24+0.08+53.33%1094,62828.44%
QQQ220715C003350002022-06-24 3:44PM EDT335.000.200.200.22+0.08+66.67%1796,36528.57%
QQQ220715C003360002022-06-24 3:55PM EDT336.000.190.180.20+0.08+72.73%763,53228.66%
QQQ220715C003370002022-06-24 1:18PM EDT337.000.140.170.19+0.05+55.56%6617,03128.96%
QQQ220715C003380002022-06-24 3:35PM EDT338.000.150.150.17+0.05+50.00%291,71129.00%
QQQ220715C003390002022-06-24 3:41PM EDT339.000.120.140.16+0.04+50.00%4668329.25%
QQQ220715C003400002022-06-24 3:52PM EDT340.000.140.130.15+0.06+75.00%26316,14029.44%
QQQ220715C003410002022-06-24 3:52PM EDT341.000.110.120.14+0.03+37.50%427829.69%
QQQ220715C003420002022-06-24 3:11PM EDT342.000.090.110.13+0.04+80.00%2094529.83%
QQQ220715C003430002022-06-24 3:57PM EDT343.000.110.100.12+0.05+83.33%221,05329.98%
QQQ220715C003440002022-06-24 3:25PM EDT344.000.080.090.11+0.01+14.29%73,05430.08%
QQQ220715C003450002022-06-24 4:01PM EDT345.000.100.080.10+0.05+100.00%1153,83530.18%
QQQ220715C003460002022-06-24 2:10PM EDT346.000.080.080.09+0.03+60.00%191,69030.27%
QQQ220715C003470002022-06-24 10:12AM EDT347.000.080.070.09+0.03+60.00%9057630.66%
QQQ220715C003480002022-06-24 10:51AM EDT348.000.060.070.080.00-32,32130.66%
QQQ220715C003490002022-06-24 2:14PM EDT349.000.050.060.08+0.01+25.00%21,25231.15%
QQQ220715C003500002022-06-24 4:10PM EDT350.000.070.060.07+0.02+40.00%16526,35031.06%
QQQ220715C003510002022-06-24 12:50PM EDT351.000.050.050.07+0.01+25.00%12,29631.54%
QQQ220715C003520002022-06-24 1:06PM EDT352.000.040.050.070.00-121,50831.93%
QQQ220715C003530002022-06-24 10:15AM EDT353.000.050.050.060.00-51,23331.84%
QQQ220715C003540002022-06-24 10:20AM EDT354.000.050.040.06+0.02+66.67%12,14132.23%
QQQ220715C003550002022-06-24 3:57PM EDT355.000.070.040.06+0.05+250.00%1394332.62%
QQQ220715C003560002022-06-24 4:11PM EDT356.000.050.040.05+0.02+66.67%511,63632.42%
QQQ220715C003570002022-06-24 11:53AM EDT357.000.030.040.050.00-140932.81%
QQQ220715C003580002022-06-24 2:16PM EDT358.000.030.030.050.00-4048033.20%
QQQ220715C003590002022-06-24 10:08AM EDT359.000.050.030.05+0.01+25.00%5093333.59%
QQQ220715C003600002022-06-24 2:12PM EDT360.000.030.030.040.00-19012,40533.20%
QQQ220715C003610002022-06-24 9:51AM EDT361.000.030.030.040.00-3932333.59%
QQQ220715C003620002022-06-17 4:06PM EDT362.000.030.030.040.00-3060633.99%
QQQ220715C003630002022-06-16 11:36AM EDT363.000.020.020.040.00-1001,55234.38%
QQQ220715C003640002022-06-22 10:22AM EDT364.000.040.020.040.00-160434.77%
QQQ220715C003650002022-06-24 3:56PM EDT365.000.020.020.03-0.01-33.33%51,74134.18%
QQQ220715C003660002022-06-22 10:40AM EDT366.000.030.020.030.00-121,21134.57%
QQQ220715C003670002022-06-14 11:44AM EDT367.000.020.020.030.00-138634.96%
QQQ220715C003680002022-06-23 9:43AM EDT368.000.020.020.030.00-5036635.35%
QQQ220715C003690002022-06-14 3:37PM EDT369.000.010.010.030.00-9327335.74%
QQQ220715C003700002022-06-24 12:56PM EDT370.000.020.010.02+0.01+100.00%716,49034.77%
QQQ220715C003710002022-06-16 11:57AM EDT371.000.010.010.030.00-126736.52%
QQQ220715C003720002022-06-24 12:42PM EDT372.000.010.010.030.00-133136.91%
QQQ220715C003730002022-06-15 11:42AM EDT373.000.010.010.020.00-214535.94%
QQQ220715C003740002022-06-21 3:52PM EDT374.000.020.010.020.00-251,22336.13%
QQQ220715C003750002022-06-23 9:40AM EDT375.000.010.010.020.00-101,87036.52%
QQQ220715C003760002022-06-23 1:03PM EDT376.000.010.010.020.00-25033036.72%
QQQ220715C003770002022-06-17 11:13AM EDT377.000.010.010.020.00-17837.11%
QQQ220715C003780002022-06-16 11:41AM EDT378.000.010.010.020.00-131337.50%
QQQ220715C003790002022-06-24 11:50AM EDT379.000.010.010.020.00-42,80937.89%
QQQ220715C003800002022-06-24 9:52AM EDT380.000.010.010.020.00-42,05138.28%
QQQ220715C003810002022-06-14 2:21PM EDT381.000.010.000.020.00-151638.67%
QQQ220715C003820002022-06-17 12:54PM EDT382.000.010.000.020.00-24,02339.06%
QQQ220715C003830002022-06-22 1:01PM EDT383.000.010.000.010.00-120236.72%
QQQ220715C003840002022-06-13 12:49PM EDT384.000.010.000.020.00-19526539.84%
QQQ220715C003850002022-06-21 1:54PM EDT385.000.020.000.020.00-398340.23%
QQQ220715C003860002022-06-21 11:34AM EDT386.000.010.000.020.00-852340.23%
QQQ220715C003870002022-06-13 12:54PM EDT387.000.010.000.020.00-59266040.63%
QQQ220715C003880002022-06-13 2:53PM EDT388.000.010.000.020.00-20521841.02%
QQQ220715C003890002022-06-09 9:37AM EDT389.000.030.000.010.00-213539.06%
QQQ220715C003900002022-06-21 1:19PM EDT390.000.020.000.010.00-31,60939.06%
QQQ220715C003910002022-06-08 2:18PM EDT391.000.030.000.010.00-14620939.84%
QQQ220715C003920002022-06-13 11:05AM EDT392.000.010.000.010.00-307039.84%
QQQ220715C003930002022-06-10 11:16AM EDT393.000.010.000.010.00-53140.23%
QQQ220715C003940002022-06-21 10:08AM EDT394.000.010.000.010.00-146440.63%
QQQ220715C003950002022-06-14 1:09PM EDT395.000.010.000.010.00-220440.63%
QQQ220715C003960002022-06-21 10:27AM EDT396.000.010.000.010.00-12141.41%
QQQ220715C003970002022-06-17 4:01PM EDT397.000.010.000.010.00-23841.41%
QQQ220715C003980002022-06-16 3:50PM EDT398.000.010.000.010.00-22242.19%
QQQ220715C003990002022-06-17 10:25AM EDT399.000.010.000.010.00-13642.19%
QQQ220715C004000002022-06-24 12:56PM EDT400.000.010.000.010.00-106,49342.19%
QQQ220715C004050002022-06-13 3:11PM EDT405.000.010.000.010.00-339643.75%
QQQ220715C004100002022-05-26 11:08AM EDT410.000.040.000.010.00-281945.31%
QQQ220715C004150002022-06-13 9:59AM EDT415.000.010.000.010.00-156146.88%
QQQ220715C004200002022-06-09 12:55PM EDT420.000.010.000.010.00-41,12948.44%
QQQ220715C004250002022-06-01 10:58AM EDT425.000.020.000.010.00-12150.00%
QQQ220715C004300002022-05-06 9:40AM EDT430.000.070.000.020.00-254851.56%
QQQ220715C004350002022-06-06 10:39AM EDT435.000.010.000.010.00-184250.00%
QQQ220715C004400002022-06-03 3:47PM EDT440.000.010.000.010.00-1029851.56%
QQQ220715C004450002022-05-19 2:16PM EDT445.000.010.000.010.00-21653.13%
QQQ220715C004500002022-05-17 12:57PM EDT450.000.020.000.010.00-11554.69%
QQQ220715C004550002022-05-16 12:04AM EDT455.000.040.000.020.00--13758.59%
QQQ220715C004600002022-05-31 10:43AM EDT460.000.010.000.010.00-51656.25%
QQQ220715C004650002022-05-27 12:46PM EDT465.000.010.000.010.00-1016057.81%
QQQ220715C004700002022-04-25 11:39AM EDT470.000.040.000.020.00--21962.50%
QQQ220715C004750002022-04-22 11:48AM EDT475.000.040.000.020.00-16520064.06%
QQQ220715C004800002022-04-26 10:43AM EDT480.000.030.000.020.00-101064.84%
QQQ220715C004850002022-04-19 11:08AM EDT485.000.070.000.020.00--165.63%
QQQ220715C004900002022-04-25 10:47AM EDT490.000.030.000.020.00--467.19%
QQQ220715C004950002022-04-28 10:42AM EDT495.000.020.000.020.00-11111368.75%
QQQ220715C005000002022-05-25 12:42PM EDT500.000.010.000.010.00-10065065.63%
Opzioni Putper15 luglio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220715P001450002022-06-24 3:37PM EDT145.000.010.000.01-0.01-50.00%1,02189490.63%
QQQ220715P001500002022-06-24 3:22PM EDT150.000.020.010.020.00-175094.53%
QQQ220715P001550002022-06-23 10:14AM EDT155.000.020.010.020.00-143390.63%
QQQ220715P001600002022-06-21 1:24PM EDT160.000.030.010.020.00-3137585.94%
QQQ220715P001650002022-06-22 1:57PM EDT165.000.040.000.020.00-461,05379.69%
QQQ220715P001700002022-06-24 2:06PM EDT170.000.020.010.02-0.02-50.00%21,29378.13%
QQQ220715P001750002022-06-24 1:24PM EDT175.000.030.020.030.00-62,30677.34%
QQQ220715P001800002022-06-24 9:46AM EDT180.000.030.020.03-0.01-25.00%372773.83%
QQQ220715P001850002022-06-24 3:58PM EDT185.000.030.030.04-0.02-40.00%121,47072.27%
QQQ220715P001900002022-06-24 4:07PM EDT190.000.040.030.04-0.05-55.56%261,58068.36%
QQQ220715P001950002022-06-22 4:00PM EDT195.000.110.040.050.00-2043,29366.41%
QQQ220715P002000002022-06-24 12:17PM EDT200.000.060.060.07-0.04-40.00%2695,44965.04%
QQQ220715P002050002022-06-24 3:32PM EDT205.000.080.060.08-0.03-27.27%6,0751,71161.91%
QQQ220715P002100002022-06-24 3:40PM EDT210.000.090.080.10-0.06-40.00%5,0251,92059.86%
QQQ220715P002150002022-06-24 3:42PM EDT215.000.120.100.12-0.13-52.00%3235,61357.52%
QQQ220715P002200002022-06-24 4:01PM EDT220.000.150.130.15-0.09-37.50%39310,17455.47%
QQQ220715P002250002022-06-24 4:01PM EDT225.000.190.170.19-0.13-40.62%12131,59953.52%
QQQ220715P002300002022-06-24 3:55PM EDT230.000.230.220.24-0.18-43.90%24611,01751.47%
QQQ220715P002310002022-06-24 9:30AM EDT231.000.340.230.25-0.16-32.00%150851.07%
QQQ220715P002320002022-06-23 10:55AM EDT232.000.300.240.26-0.16-34.78%11,45150.59%
QQQ220715P002330002022-06-24 12:42PM EDT233.000.280.250.28-0.41-59.42%559450.24%
QQQ220715P002340002022-06-24 12:32PM EDT234.000.310.270.29-0.23-42.59%410,14650.20%
QQQ220715P002350002022-06-24 4:04PM EDT235.000.290.280.31-0.24-45.28%25933,44849.90%
QQQ220715P002360002022-06-24 3:25PM EDT236.000.300.300.32-0.50-62.50%2552749.37%
QQQ220715P002370002022-06-24 11:03AM EDT237.000.350.310.34-0.45-56.25%18347649.07%
QQQ220715P002380002022-06-24 11:53AM EDT238.000.370.330.35-0.25-40.32%433,26348.49%
QQQ220715P002390002022-06-24 10:24AM EDT239.000.400.350.37-0.36-47.37%810348.15%
QQQ220715P002400002022-06-24 4:02PM EDT240.000.370.370.39-0.35-48.61%1,63525,05347.78%
QQQ220715P002410002022-06-24 9:55AM EDT241.000.510.390.41-0.19-27.14%64,22247.36%
QQQ220715P002420002022-06-24 2:46PM EDT242.000.410.410.43-0.40-49.38%761,76146.97%
QQQ220715P002430002022-06-24 2:33PM EDT243.000.430.430.46-0.58-57.43%9341446.73%
QQQ220715P002440002022-06-24 2:48PM EDT244.000.450.460.48-0.59-56.73%2161,08946.27%
QQQ220715P002450002022-06-24 4:09PM EDT245.000.490.480.51-0.45-47.87%1,74919,34445.95%
QQQ220715P002460002022-06-24 3:59PM EDT246.000.510.510.54-0.73-58.87%1281,25445.61%
QQQ220715P002470002022-06-24 3:53PM EDT247.000.560.540.57-0.43-43.43%3625345.26%
QQQ220715P002480002022-06-24 3:54PM EDT248.000.580.570.60-0.49-45.79%691,39944.87%
QQQ220715P002490002022-06-24 3:53PM EDT249.000.630.610.63-0.52-45.22%171,06744.46%
QQQ220715P002500002022-06-24 4:14PM EDT250.000.670.650.67-0.65-49.24%4,81954,46444.17%
QQQ220715P002510002022-06-24 3:58PM EDT251.000.690.680.71-0.65-48.51%7171,54043.85%
QQQ220715P002520002022-06-24 2:57PM EDT252.000.720.720.75-0.76-51.35%15577043.48%
QQQ220715P002530002022-06-24 3:55PM EDT253.000.780.770.80-0.80-50.63%3411,28343.24%
QQQ220715P002540002022-06-24 4:02PM EDT254.000.810.820.84-0.92-53.18%17069942.82%
QQQ220715P002550002022-06-24 4:13PM EDT255.000.870.870.89-0.88-50.29%94926,69642.48%
QQQ220715P002560002022-06-24 3:53PM EDT256.000.960.920.95-0.92-48.94%451,66642.24%
QQQ220715P002570002022-06-24 4:02PM EDT257.000.970.981.01-0.93-48.95%2522,30241.94%
QQQ220715P002580002022-06-24 4:14PM EDT258.001.041.041.07-1.08-50.94%44533,24041.63%
QQQ220715P002590002022-06-24 3:58PM EDT259.001.131.111.14-0.98-46.45%1,2972,23041.36%
QQQ220715P002600002022-06-24 4:14PM EDT260.001.191.181.19-1.19-50.00%19,51772,75040.88%
QQQ220715P002610002022-06-24 4:02PM EDT261.001.241.251.28-1.14-47.90%1,3261,41240.72%
QQQ220715P002620002022-06-24 4:02PM EDT262.001.321.331.36-1.12-45.90%1,3114,00240.44%
QQQ220715P002630002022-06-24 4:07PM EDT263.001.421.411.45-1.31-47.99%1,8262,43640.20%
QQQ220715P002640002022-06-24 3:53PM EDT264.001.571.511.54-1.56-49.84%1,3753,33639.92%
QQQ220715P002650002022-06-24 4:11PM EDT265.001.611.601.64-1.61-50.00%10,54965,95139.67%
QQQ220715P002660002022-06-24 4:05PM EDT266.001.681.701.74-1.59-48.62%9091,92439.38%
QQQ220715P002670002022-06-24 4:01PM EDT267.001.821.811.85-1.59-46.63%1,0911,97839.11%
QQQ220715P002680002022-06-24 4:05PM EDT268.001.901.931.96-1.73-47.66%7,4502,71538.81%
QQQ220715P002700002022-06-24 4:13PM EDT270.002.202.182.20-2.07-48.48%11,47464,38938.21%
QQQ220715P002720002022-06-24 4:00PM EDT272.002.452.462.50-2.32-48.64%1,3144,35037.78%
QQQ220715P002740002022-06-24 4:07PM EDT274.002.772.782.82-2.42-46.63%1,0952,26637.29%
QQQ220715P002750002022-06-24 4:11PM EDT275.002.942.953.00-2.72-48.06%7,95870,58937.07%
QQQ220715P002760002022-06-24 4:05PM EDT276.003.123.143.18-2.74-46.76%6,9476,08236.80%
QQQ220715P002780002022-06-24 4:09PM EDT278.003.533.543.58-2.59-42.32%9565,95436.33%
QQQ220715P002800002022-06-24 4:14PM EDT280.004.003.984.01-3.40-45.95%26,494105,94035.79%
QQQ220715P002820002022-06-24 4:09PM EDT282.004.414.464.52-3.76-46.02%11,3583,40035.40%
QQQ220715P002840002022-06-24 4:11PM EDT284.005.005.025.08-4.03-44.63%7533,06535.00%
QQQ220715P002850002022-06-24 4:13PM EDT285.005.305.315.37-4.19-44.15%10,41221,21434.77%
QQQ220715P002860002022-06-24 4:07PM EDT286.005.575.615.68-4.03-41.98%7292,01434.55%
QQQ220715P002880002022-06-24 4:01PM EDT288.006.206.276.35-4.60-42.59%1,3027,27634.14%
QQQ220715P002900002022-06-24 4:13PM EDT290.007.006.997.07-5.08-42.05%7,56543,52433.69%
QQQ220715P002920002022-06-24 4:11PM EDT292.007.777.797.89-5.14-39.81%1,9042,34633.36%
QQQ220715P002940002022-06-24 4:14PM EDT294.008.678.668.76-5.40-38.38%8781,75432.98%
QQQ220715P002950002022-06-24 4:12PM EDT295.009.139.129.22-5.64-38.19%1,93231,45432.79%
QQQ220715P002960002022-06-24 3:53PM EDT296.009.839.599.72-5.44-35.63%3602,76232.68%
QQQ220715P002980002022-06-24 3:54PM EDT298.0010.3010.6110.74-6.65-39.23%1263,21032.33%
QQQ220715P003000002022-06-24 4:14PM EDT300.0011.7511.6411.87-6.75-36.49%1,455110,73632.13%
QQQ220715P003020002022-06-24 3:24PM EDT302.0013.5812.8113.06-6.11-31.03%1203,75431.89%
QQQ220715P003040002022-06-24 3:32PM EDT304.0014.9614.1014.33-6.29-29.60%471,55131.69%
QQQ220715P003050002022-06-24 4:12PM EDT305.0014.8114.6614.99-7.25-32.86%17918,30931.59%
QQQ220715P003060002022-06-24 1:16PM EDT306.0016.8115.3815.67-6.35-27.42%512,36731.51%
QQQ220715P003080002022-06-24 3:57PM EDT308.0016.8916.7717.09-7.80-31.59%808,09731.38%
QQQ220715P003100002022-06-24 4:10PM EDT310.0018.1418.2518.58-8.70-32.41%27814,92331.31%
QQQ220715P003120002022-06-24 1:17PM EDT312.0019.9019.8020.15-11.15-35.91%431,27131.35%
QQQ220715P003130002022-06-24 3:29PM EDT313.0021.7220.6120.93-7.38-25.36%11,30431.25%
QQQ220715P003140002022-06-24 10:56AM EDT314.0023.6021.4321.75-6.32-21.12%559931.29%
QQQ220715P003150002022-06-24 3:58PM EDT315.0022.1522.2622.58-10.05-31.21%1727,68531.32%
QQQ220715P003160002022-06-24 3:49PM EDT316.0024.2323.1023.43-7.33-23.23%42,54731.42%
QQQ220715P003170002022-06-24 3:45PM EDT317.0024.9123.9624.29-10.40-29.45%375931.51%
QQQ220715P003180002022-06-24 10:25AM EDT318.0026.3024.8325.16-7.38-21.91%370431.60%
QQQ220715P003190002022-06-24 3:14PM EDT319.0027.3025.7226.04-10.13-27.06%334531.71%
QQQ220715P003200002022-06-24 3:49PM EDT320.0027.7826.6126.94-7.72-21.75%9723,75131.91%
QQQ220715P003210002022-06-24 3:43PM EDT321.0028.7027.4927.89-9.31-24.49%264332.39%
QQQ220715P003220002022-06-24 9:47AM EDT322.0032.2528.4328.86-7.50-18.87%12,08132.98%
QQQ220715P003230002022-06-24 10:14AM EDT323.0030.9129.3629.68-7.66-19.86%181,46632.51%
QQQ220715P003240002022-06-24 11:02AM EDT324.0032.3830.2430.70-8.58-20.95%12,03633.41%
QQQ220715P003250002022-06-24 2:59PM EDT325.0032.5531.1931.57-8.21-20.14%344,69233.19%
QQQ220715P003260002022-06-24 9:46AM EDT326.0036.0432.1332.56-6.86-15.99%59,72733.85%
QQQ220715P003270002022-06-24 3:01PM EDT327.0034.6333.0333.55-7.63-18.05%265634.50%
QQQ220715P003280002022-06-24 12:54PM EDT328.0036.3034.0134.46-7.53-17.18%757234.50%
QQQ220715P003290002022-06-24 11:23AM EDT329.0036.3534.9535.43-10.22-21.95%347334.94%
QQQ220715P003300002022-06-24 3:58PM EDT330.0035.8735.9336.34-9.23-20.47%2123,14734.85%
QQQ220715P003310002022-06-23 9:55AM EDT331.0050.2136.9237.360.00-225335.72%
QQQ220715P003320002022-06-24 11:02AM EDT332.0040.1237.8938.34-6.78-14.46%110936.22%
QQQ220715P003330002022-06-24 3:21PM EDT333.0040.3838.8739.39-8.33-17.10%148937.35%
QQQ220715P003340002022-06-24 3:13PM EDT334.0041.7239.8540.38-8.05-16.17%651,64737.94%
QQQ220715P003350002022-06-24 3:45PM EDT335.0042.1340.8041.23-7.33-14.82%53,05537.15%
QQQ220715P003360002022-06-24 3:48PM EDT336.0043.1241.8242.27-11.56-21.14%325338.21%
QQQ220715P003370002022-06-24 3:59PM EDT337.0042.4842.7043.25-13.09-23.56%350638.65%
QQQ220715P003380002022-06-24 11:37AM EDT338.0046.6443.7444.24-9.22-16.51%922539.19%
QQQ220715P003390002022-06-23 12:48PM EDT339.0057.6844.6845.240.00-112439.82%
QQQ220715P003400002022-06-24 2:20PM EDT340.0048.0745.7546.17-7.67-13.76%366,44739.70%
QQQ220715P003410002022-06-24 9:45AM EDT341.0050.5546.7247.27-6.41-11.25%13341.41%
QQQ220715P003420002022-06-22 4:14PM EDT342.0061.3647.6648.300.00-35442.36%
QQQ220715P003430002022-06-22 12:51PM EDT343.0060.9448.7349.240.00-347742.33%
QQQ220715P003440002022-06-24 3:01PM EDT344.0051.4049.7350.29-11.91-18.81%22643.49%
QQQ220715P003450002022-06-24 10:24AM EDT345.0052.2950.7451.21-8.91-14.56%237843.23%
QQQ220715P003460002022-06-23 12:53PM EDT346.0064.7551.6552.250.00-21944.29%
QQQ220715P003470002022-06-16 3:33PM EDT347.0076.4352.7353.250.00-111644.90%
QQQ220715P003480002022-06-23 9:52AM EDT348.0067.6453.7354.250.00-221645.51%
QQQ220715P003490002022-06-23 10:28AM EDT349.0065.4454.6555.250.00-16246.09%
QQQ220715P003500002022-06-24 3:53PM EDT350.0056.2955.7156.14-9.01-13.80%1821,34145.39%
QQQ220715P003510002022-06-14 10:15AM EDT351.0075.8556.7457.140.00-1045.95%
QQQ220715P003520002022-06-22 12:38PM EDT352.0069.5957.6258.250.00-212147.88%
QQQ220715P003530002022-06-21 2:33PM EDT353.0071.3758.7459.130.00-5047.00%
QQQ220715P003540002022-06-24 4:09PM EDT354.0059.5859.6660.25-13.02-17.93%1349.05%
QQQ220715P003550002022-06-22 2:11PM EDT355.0070.9260.6661.250.00-32849.63%
QQQ220715P003560002022-06-23 2:57PM EDT356.0072.8161.6362.250.00-11350.20%
QQQ220715P003570002022-06-17 10:23AM EDT357.0085.3362.6663.250.00-2250.78%
QQQ220715P003580002022-06-16 1:56PM EDT358.0087.3463.7164.130.00-1049.81%
QQQ220715P003590002022-05-19 9:41AM EDT359.0068.4784.2784.810.00-134149.49%
QQQ220715P003600002022-06-23 11:11AM EDT360.0075.6965.7166.250.00-21452.49%
QQQ220715P003610002022-04-28 4:05PM EDT361.0039.0052.0452.390.00-60100.00%
QQQ220715P003620002022-06-22 9:30AM EDT362.0083.7667.6568.130.00-1052.03%
QQQ220715P003630002022-06-16 9:30AM EDT363.0088.0168.6969.220.00-1053.78%
QQQ220715P003640002022-06-21 2:31PM EDT364.0082.4369.7170.130.00-5053.13%
QQQ220715P003650002022-06-21 2:53PM EDT365.0083.2170.7371.150.00-11050.78%
QQQ220715P003660002022-06-21 2:28PM EDT366.0084.5871.7372.190.00-5051.61%
QQQ220715P003670002022-05-17 2:05PM EDT367.0063.2594.9095.440.00-11166.85%
QQQ220715P003680002022-06-07 3:31PM EDT368.0058.8573.7374.190.00-1052.66%
QQQ220715P003690002022-06-22 9:31AM EDT369.0089.9174.7375.150.00-5052.83%
QQQ220715P003700002022-06-17 1:16PM EDT370.0094.1075.7376.180.00-100053.61%
QQQ220715P003710002022-06-17 1:12PM EDT371.0094.5276.6977.220.00-10054.10%
QQQ220715P003720002022-06-15 12:42PM EDT372.0092.0877.6978.220.00-1054.61%
QQQ220715P003730002022-05-06 4:06PM EDT373.0086.2866.8767.270.00-1200.00%
QQQ220715P003740002022-06-17 11:33AM EDT374.0099.8479.7280.250.00-31156.13%
QQQ220715P003750002022-06-21 2:53PM EDT375.0093.2380.7281.250.00-46756.64%
QQQ220715P003760002022-06-21 9:52AM EDT376.0095.0081.7382.170.00-30056.52%
QQQ220715P003770002022-05-09 10:05AM EDT377.0074.4769.8070.190.00-5210.00%
QQQ220715P003780002022-05-26 12:07PM EDT378.0079.9283.7484.180.00-1057.69%
QQQ220715P003790002022-06-16 9:48AM EDT379.00104.0984.7285.250.00-6558.62%
QQQ220715P003800002022-06-21 11:03AM EDT380.0096.9685.6986.220.00-3058.59%
QQQ220715P003810002022-04-27 1:43PM EDT381.0061.9171.6872.040.00-21230.00%
QQQ220715P003820002022-06-23 11:15AM EDT382.0091.9587.7388.20-5.25-5.40%1059.72%
QQQ220715P003830002022-06-23 9:30AM EDT383.00100.0088.7489.160.00-12059.94%
QQQ220715P003840002022-05-16 12:04AM EDT384.0080.860.000.000.00--00.00%
QQQ220715P003850002022-06-23 11:16AM EDT385.00100.3090.7091.240.00-1161.28%
QQQ220715P003870002022-06-24 9:40AM EDT387.0097.7892.7493.17-4.32-4.23%1061.94%
QQQ220715P003880002022-06-17 3:46PM EDT388.00113.6093.7494.170.00-5062.40%
QQQ220715P003890002022-04-19 9:42AM EDT389.0051.8099.1299.750.00--10103.19%
QQQ220715P003900002022-06-22 3:09PM EDT390.00106.9695.7396.160.00-13063.16%
QQQ220715P003920002022-04-28 12:25PM EDT392.0069.7382.6383.000.00-14140.00%
QQQ220715P003930002022-04-18 12:07AM EDT393.0051.4586.7787.180.00--10.00%
QQQ220715P003940002022-05-17 9:48AM EDT394.0090.04122.58123.060.00-11191.38%
QQQ220715P003950002022-06-24 9:41AM EDT395.00105.21100.73101.16-4.90-4.45%1065.48%
QQQ220715P003960002022-06-24 9:42AM EDT396.00106.01101.73102.16-5.03-4.53%1065.92%
QQQ220715P003970002022-06-15 2:11PM EDT397.00118.22102.73103.160.00-1066.38%
QQQ220715P003980002022-05-06 3:47PM EDT398.0088.6391.8192.220.00-100.00%
QQQ220715P004000002022-06-24 2:57PM EDT400.00107.31105.73106.16-10.69-9.06%433,39467.72%
QQQ220715P004050002022-06-21 10:37AM EDT405.00122.60110.73111.160.00-30069.97%
QQQ220715P004100002022-06-17 1:04PM EDT410.00135.27115.73116.160.00-20072.14%
QQQ220715P004300002022-04-18 9:33AM EDT430.0091.05126.32130.620.00-100.00%
QQQ220715P004350002022-04-20 11:42AM EDT435.0092.20146.71147.330.00--0139.77%
QQQ220715P004500002022-04-29 9:57AM EDT450.00123.28140.49140.960.00-700.00%
QQQ220715P004550002022-05-03 2:47PM EDT455.00137.44141.10141.580.00--00.00%
QQQ220715P004650002022-05-09 9:56AM EDT465.00161.41155.60156.040.00-100.00%
QQQ220715P004700002022-06-16 1:27PM EDT470.00197.99175.73176.170.00--095.80%
QQQ220715P004800002022-05-05 11:16AM EDT480.00165.48173.74174.160.00-100.00%
QQQ220715P004900002022-06-16 2:11PM EDT490.00220.13195.73196.170.00--0102.73%
QQQ220715P005000002022-06-17 1:09PM EDT500.00224.27205.73206.170.00-10106.06%