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'acquistoper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220819C001500002022-05-26 11:55AM EDT150.00148.00144.21144.810.00--1574.41%
QQQ220819C001800002022-06-14 12:59PM EDT180.0096.86114.42115.070.00-1353.13%
QQQ220819C001850002022-06-15 3:07PM EDT185.0098.91109.50110.340.00-10656.40%
QQQ220819C001950002022-06-14 1:00PM EDT195.0082.5299.65100.560.00--1054.54%
QQQ220819C001980002022-06-23 10:01AM EDT198.0086.3896.4797.640.00-1151.88%
QQQ220819C002000002022-06-23 9:55AM EDT200.0082.6694.7895.350.00-12350.93%
QQQ220819C002100002022-06-21 11:15AM EDT210.0074.9784.9985.660.00-131352.83%
QQQ220819C002200002022-06-24 11:53AM EDT220.0075.6875.3876.00+11.11+17.21%43349.67%
QQQ220819C002250002022-06-24 1:54PM EDT225.0068.3670.6071.21+6.44+10.40%73248.12%
QQQ220819C002300002022-06-23 10:51AM EDT230.0065.5265.8666.43+8.79+15.49%12446.42%
QQQ220819C002350002022-06-22 10:29AM EDT235.0052.6461.1761.780.00-295445.30%
QQQ220819C002400002022-06-24 3:34PM EDT240.0055.2356.5557.15+7.71+16.22%3011543.98%
QQQ220819C002450002022-06-24 10:41AM EDT245.0050.1152.0152.57+5.82+13.14%16442.62%
QQQ220819C002500002022-06-24 3:33PM EDT250.0046.3447.5848.07+6.43+16.11%8621341.31%
QQQ220819C002520002022-06-24 9:38AM EDT252.0041.7345.7946.36+5.33+14.64%11641.05%
QQQ220819C002540002022-06-22 11:38AM EDT254.0036.2044.0044.590.00-131840.49%
QQQ220819C002550002022-06-24 3:27PM EDT255.0042.0043.1443.72+5.52+15.13%623640.25%
QQQ220819C002600002022-06-24 3:48PM EDT260.0038.1638.9139.67+6.32+19.85%6779039.82%
QQQ220819C002620002022-06-24 3:15PM EDT262.0036.1336.8938.31+7.85+27.76%122140.31%
QQQ220819C002640002022-06-24 3:36PM EDT264.0034.4935.2536.42+8.20+31.19%543339.09%
QQQ220819C002650002022-06-24 3:55PM EDT265.0035.0834.4335.94+6.67+23.48%5518239.85%
QQQ220819C002660002022-06-24 3:23PM EDT266.0032.9834.0734.45+6.24+23.34%2729137.62%
QQQ220819C002680002022-06-23 3:52PM EDT268.0026.2132.4532.860.00-234337.23%
QQQ220819C002700002022-06-24 3:58PM EDT270.0031.3830.9331.22+6.85+27.92%525,90036.63%
QQQ220819C002720002022-06-24 3:46PM EDT272.0028.6529.4029.75+6.82+31.24%3529736.43%
QQQ220819C002740002022-06-24 3:59PM EDT274.0028.3327.9028.24+6.69+30.91%7126836.04%
QQQ220819C002750002022-06-24 3:59PM EDT275.0027.8827.1627.48+6.83+32.45%1872,09335.80%
QQQ220819C002760002022-06-24 3:55PM EDT276.0027.1126.4326.73+6.98+34.67%381,84535.57%
QQQ220819C002780002022-06-24 2:49PM EDT278.0023.9724.9925.29+4.57+23.56%521,28435.21%
QQQ220819C002800002022-06-24 3:59PM EDT280.0024.2723.5823.87+6.76+38.61%5165,62834.82%
QQQ220819C002820002022-06-24 3:57PM EDT282.0022.4322.2122.52+6.10+37.35%2231,42634.52%
QQQ220819C002840002022-06-24 3:51PM EDT284.0020.6420.8921.13+5.06+32.48%611,90934.04%
QQQ220819C002850002022-06-24 4:00PM EDT285.0020.7420.2320.49+6.14+42.05%2753,32533.90%
QQQ220819C002860002022-06-24 3:17PM EDT286.0018.6019.5819.79+4.14+28.63%2556433.60%
QQQ220819C002880002022-06-24 3:59PM EDT288.0018.6918.3318.52+5.39+40.53%14079433.23%
QQQ220819C002900002022-06-24 3:59PM EDT290.0017.6317.0917.28+5.33+43.33%2,6047,50632.85%
QQQ220819C002920002022-06-24 3:58PM EDT292.0016.4615.9016.09+5.14+45.41%50188432.49%
QQQ220819C002940002022-06-24 4:00PM EDT294.0015.1614.8114.94+4.77+45.91%4881,29032.12%
QQQ220819C002950002022-06-24 4:14PM EDT295.0014.2314.1814.34+4.24+42.44%2,0499,64331.85%
QQQ220819C002960002022-06-24 4:10PM EDT296.0013.8513.6413.83+4.35+45.79%23734031.75%
QQQ220819C002980002022-06-24 3:54PM EDT298.0012.6612.5712.74+4.23+50.18%21639931.34%
QQQ220819C003000002022-06-24 4:05PM EDT300.0011.8311.5611.71+4.20+55.05%4,16337,77430.95%
QQQ220819C003020002022-06-24 4:14PM EDT302.0010.6810.5710.75+3.45+47.72%1526,31530.62%
QQQ220819C003040002022-06-24 4:08PM EDT304.009.869.729.82+3.37+51.93%21559630.26%
QQQ220819C003050002022-06-24 4:00PM EDT305.009.569.289.38+3.42+55.70%6428,12630.09%
QQQ220819C003060002022-06-24 3:45PM EDT306.008.358.858.97+2.46+41.77%9458729.97%
QQQ220819C003080002022-06-24 4:04PM EDT308.008.148.038.13+3.24+66.12%921,51529.60%
QQQ220819C003100002022-06-24 4:14PM EDT310.007.337.277.36+2.75+60.04%5,82414,71329.29%
QQQ220819C003120002022-06-24 4:07PM EDT312.006.646.556.64+2.59+63.95%22952128.98%
QQQ220819C003140002022-06-24 3:52PM EDT314.005.765.895.97+2.06+55.68%8,95241228.69%
QQQ220819C003150002022-06-24 4:09PM EDT315.005.705.585.65+2.18+61.93%1,0744,57928.53%
QQQ220819C003160002022-06-24 3:57PM EDT316.005.315.285.35+2.02+61.40%31865428.41%
QQQ220819C003180002022-06-24 3:45PM EDT318.004.384.714.78+1.49+51.56%14254828.14%
QQQ220819C003200002022-06-24 3:59PM EDT320.004.404.194.26+1.93+78.14%1,52711,35527.90%
QQQ220819C003210002022-06-24 3:48PM EDT321.003.623.954.02+1.30+56.03%9461127.80%
QQQ220819C003220002022-06-24 3:57PM EDT322.003.783.723.78+1.49+65.07%9546327.66%
QQQ220819C003230002022-06-24 4:03PM EDT323.003.593.503.56+1.44+66.98%1179,49327.55%
QQQ220819C003240002022-06-24 3:50PM EDT324.003.163.293.36+1.16+58.00%13775927.48%
QQQ220819C003250002022-06-24 4:03PM EDT325.003.143.103.16+1.34+74.44%6763,24527.38%
QQQ220819C003260002022-06-24 3:55PM EDT326.003.062.912.97+1.44+88.89%17,1532,81027.28%
QQQ220819C003270002022-06-24 3:44PM EDT327.002.512.732.79+1.16+85.93%881,24327.19%
QQQ220819C003280002022-06-24 3:58PM EDT328.002.642.562.62+1.21+84.62%9196827.11%
QQQ220819C003290002022-06-24 3:59PM EDT329.002.532.402.46+1.10+76.92%301,30427.03%
QQQ220819C003300002022-06-24 4:03PM EDT330.002.302.252.31+1.01+78.29%1,03512,13626.96%
QQQ220819C003310002022-06-24 3:59PM EDT331.002.242.112.16+1.19+113.33%8464026.87%
QQQ220819C003320002022-06-24 3:53PM EDT332.001.951.982.03+0.80+69.57%5192726.82%
QQQ220819C003330002022-06-24 1:43PM EDT333.001.571.851.90+0.55+53.92%71,08126.75%
QQQ220819C003340002022-06-24 4:07PM EDT334.001.771.731.78+0.71+66.98%3829926.69%
QQQ220819C003350002022-06-24 4:05PM EDT335.001.651.621.67+0.65+65.00%2874,38126.65%
QQQ220819C003360002022-06-24 10:30AM EDT336.001.421.511.56+0.44+44.90%425626.58%
QQQ220819C003370002022-06-24 3:52PM EDT337.001.401.421.46+0.55+64.71%431,30226.53%
QQQ220819C003380002022-06-24 3:58PM EDT338.001.371.331.37+0.61+80.26%8,67254426.50%
QQQ220819C003390002022-06-24 2:43PM EDT339.001.071.241.28+0.43+67.19%171,16726.45%
QQQ220819C003400002022-06-24 4:09PM EDT340.001.181.161.20+0.51+76.12%2577,00426.44%
QQQ220819C003410002022-06-17 12:46PM EDT341.000.471.081.120.00-134026.39%
QQQ220819C003420002022-06-24 3:57PM EDT342.001.041.011.04+0.54+108.00%251,10726.32%
QQQ220819C003430002022-06-24 9:51AM EDT343.000.830.940.98+0.31+59.62%142,23926.34%
QQQ220819C003440002022-06-24 10:38AM EDT344.000.790.880.91+0.27+51.92%126,68126.28%
QQQ220819C003450002022-06-24 2:44PM EDT345.000.710.820.85+0.22+44.90%612,87826.26%
QQQ220819C003460002022-06-24 2:23PM EDT346.000.640.770.80+0.24+60.00%511,40126.28%
QQQ220819C003470002022-06-24 3:45PM EDT347.000.670.720.74+0.12+21.82%1121526.21%
QQQ220819C003480002022-06-24 2:03PM EDT348.000.560.670.70+0.11+24.44%1721226.27%
QQQ220819C003490002022-06-24 2:23PM EDT349.000.520.620.65+0.20+62.50%501,69626.22%
QQQ220819C003500002022-06-24 4:14PM EDT350.000.610.580.61+0.24+64.86%1881,89526.23%
QQQ220819C003510002022-06-24 3:45PM EDT351.000.500.540.57+0.11+28.21%2730226.23%
QQQ220819C003520002022-06-24 3:53PM EDT352.000.500.510.53+0.19+61.29%453,63026.20%
QQQ220819C003530002022-06-24 1:08PM EDT353.000.500.470.50+0.27+117.39%1229926.25%
QQQ220819C003540002022-06-24 3:59PM EDT354.000.470.440.46+0.21+80.77%218726.17%
QQQ220819C003550002022-06-24 3:31PM EDT355.000.370.410.43+0.16+76.19%3083826.20%
QQQ220819C003560002022-06-24 3:42PM EDT356.000.350.380.41+0.06+20.69%426226.29%
QQQ220819C003570002022-06-24 2:18PM EDT357.000.300.350.38+0.04+15.38%611526.25%
QQQ220819C003580002022-06-22 11:45AM EDT358.000.240.330.360.00-1515026.32%
QQQ220819C003590002022-06-24 9:47AM EDT359.000.270.310.33+0.04+17.39%16426.25%
QQQ220819C003600002022-06-24 3:58PM EDT360.000.310.290.31+0.14+82.35%1112,10226.29%
QQQ220819C003610002022-06-22 11:46AM EDT361.000.200.270.290.00-89926.29%
QQQ220819C003620002022-06-17 12:30PM EDT362.000.140.250.270.00-8121726.29%
QQQ220819C003630002022-06-24 9:42AM EDT363.000.200.230.260.00-134126.44%
QQQ220819C003640002022-06-14 11:14AM EDT364.000.200.220.24+0.04+25.00%604626.42%
QQQ220819C003650002022-06-24 3:59PM EDT365.000.230.200.23+0.08+53.33%355026.51%
QQQ220819C003660002022-06-22 1:02PM EDT366.000.140.190.210.00-18226.47%
QQQ220819C003670002022-06-23 1:34PM EDT367.000.110.180.200.00-174126.54%
QQQ220819C003680002022-06-23 1:26PM EDT368.000.100.170.190.00-188626.61%
QQQ220819C003690002022-06-23 1:26PM EDT369.000.080.160.180.00-214826.71%
QQQ220819C003700002022-06-24 1:22PM EDT370.000.130.150.17+0.02+18.18%1692,11326.76%
QQQ220819C003710002022-06-24 9:39AM EDT371.000.120.140.16+0.01+9.09%3411826.81%
QQQ220819C003720002022-06-24 12:42PM EDT372.000.110.130.150.00-127026.81%
QQQ220819C003730002022-06-24 3:44PM EDT373.000.120.120.14+0.01+9.09%95126.86%
QQQ220819C003740002022-06-13 2:18PM EDT374.000.100.110.130.00-12726.86%
QQQ220819C003750002022-06-24 3:59PM EDT375.000.120.110.13+0.05+71.43%11,28027.10%
QQQ220819C003760002022-06-24 9:39AM EDT376.000.090.100.12+0.01+12.50%826527.05%
QQQ220819C003770002022-06-16 12:43PM EDT377.000.080.090.110.00-51727.00%
QQQ220819C003780002022-06-09 10:49AM EDT378.000.090.090.11-0.24-72.73%42327.25%
QQQ220819C003790002022-06-22 10:21AM EDT379.000.080.080.10-0.02-20.00%11327.20%
QQQ220819C003800002022-06-17 3:14PM EDT380.000.080.080.090.00-63,14927.10%
QQQ220819C003810002022-06-24 1:22PM EDT381.000.070.070.09+0.02+40.00%253227.34%
QQQ220819C003820002022-06-16 11:56AM EDT382.000.060.070.090.00-351,35827.54%
QQQ220819C003830002022-06-15 2:31PM EDT383.000.060.060.080.00-1015827.44%
QQQ220819C003840002022-06-01 9:37AM EDT384.000.460.060.080.00-303327.64%
QQQ220819C003850002022-06-17 11:52AM EDT385.000.050.060.080.00-313227.93%
QQQ220819C003860002022-05-23 9:38AM EDT386.000.200.050.070.00-21,46427.74%
QQQ220819C003870002022-06-16 12:58PM EDT387.000.050.050.070.00-105927.93%
QQQ220819C003880002022-06-22 11:51AM EDT388.000.050.050.070.00-68653928.13%
QQQ220819C003890002022-06-24 9:45AM EDT389.000.050.040.05-0.14-73.68%2427.34%
QQQ220819C003900002022-06-24 3:56PM EDT390.000.060.040.06+0.02+50.00%294528.13%
QQQ220819C003910002022-05-20 11:16AM EDT391.000.130.040.050.00-51627.83%
QQQ220819C003920002022-04-28 1:49PM EDT392.001.320.260.340.00-1235.72%
QQQ220819C003930002022-06-23 1:12PM EDT393.000.030.040.050.00-15030528.22%
QQQ220819C003940002022-06-21 4:12PM EDT394.000.040.040.050.00-19624228.52%
QQQ220819C003950002022-06-17 12:25PM EDT395.000.030.030.050.00-10074428.71%
QQQ220819C003960002022-06-22 11:03AM EDT396.000.040.030.050.00-505728.91%
QQQ220819C003970002022-06-21 2:30PM EDT397.000.040.030.050.00-9012329.10%
QQQ220819C003980002022-06-06 12:03PM EDT398.000.130.030.050.00-11729.30%
QQQ220819C003990002022-06-14 2:01PM EDT399.000.020.030.040.00-8312428.91%
QQQ220819C004000002022-06-24 10:26AM EDT400.000.030.020.03+0.01+50.00%21,33828.32%
QQQ220819C004050002022-06-24 10:30AM EDT405.000.020.020.040.00-112830.08%
QQQ220819C004100002022-06-22 3:58PM EDT410.000.030.020.030.00-15566230.27%
QQQ220819C004150002022-06-14 10:03AM EDT415.000.020.010.030.00-205931.25%
QQQ220819C004200002022-06-23 10:13AM EDT420.000.010.010.030.00-240132.23%
QQQ220819C004250002022-05-24 10:13AM EDT425.000.050.010.020.00-292132.03%
QQQ220819C004300002022-06-14 1:58PM EDT430.000.010.010.020.00-244932.81%
QQQ220819C004350002022-06-23 3:28PM EDT435.000.010.010.020.00-80483933.79%
QQQ220819C004400002022-06-23 3:28PM EDT440.000.010.010.020.00-80081934.77%
QQQ220819C004450002022-06-22 11:48AM EDT445.000.010.000.020.00-4435.55%
QQQ220819C004500002022-05-26 12:03PM EDT450.000.010.000.020.00-185136.33%
QQQ220819C004550002022-05-27 11:52AM EDT455.000.030.000.020.00-51237.31%
QQQ220819C004600002022-06-10 3:42PM EDT460.000.010.000.020.00-180038.28%
QQQ220819C004700002022-05-09 10:03AM EDT470.000.030.000.020.00-202039.84%
QQQ220819C004750002022-06-03 12:57PM EDT475.000.020.000.020.00-11640.63%
QQQ220819C004800002022-06-17 2:53PM EDT480.000.010.000.020.00-20099541.41%
QQQ220819C004850002022-06-13 12:01PM EDT485.000.010.000.020.00-51042.19%
QQQ220819C004900002022-06-06 10:58AM EDT490.000.010.000.010.00-39040.63%
QQQ220819C004950002022-05-06 1:16PM EDT495.000.030.010.020.00-272743.75%
QQQ220819C005000002022-06-09 2:13PM EDT500.000.010.000.010.00-20059442.19%
Opzioni Putper19 agosto 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220819P001400002022-06-24 3:51PM EDT140.000.070.060.08-0.03-30.00%102872.27%
QQQ220819P001450002022-06-24 2:07PM EDT145.000.090.080.09-0.02-18.18%969270.51%
QQQ220819P001500002022-06-24 10:10AM EDT150.000.100.090.11-0.03-23.08%472,27968.56%
QQQ220819P001550002022-06-23 9:30AM EDT155.000.220.110.130.00-18366.89%
QQQ220819P001600002022-06-24 3:40PM EDT160.000.150.130.15-0.05-25.00%731965.04%
QQQ220819P001650002022-06-21 9:49AM EDT165.000.280.160.180.00-110263.48%
QQQ220819P001700002022-06-24 3:26PM EDT170.000.200.190.21-0.11-35.48%28761.82%
QQQ220819P001750002022-06-24 3:58PM EDT175.000.220.220.25-0.09-29.03%10266860.11%
QQQ220819P001800002022-06-24 2:40PM EDT180.000.280.260.29-0.13-31.71%4691058.45%
QQQ220819P001850002022-06-24 3:43PM EDT185.000.320.310.34-0.16-33.33%1026456.89%
QQQ220819P001900002022-06-24 4:11PM EDT190.000.390.370.39-0.19-32.76%2653155.27%
QQQ220819P001950002022-06-24 3:49PM EDT195.000.450.430.46-0.25-35.71%1422253.66%
QQQ220819P001960002022-06-17 12:57PM EDT196.001.130.450.480.00-1153.47%
QQQ220819P001970002022-06-23 10:03AM EDT197.000.700.460.490.00-11153.08%
QQQ220819P001980002022-06-16 10:22AM EDT198.001.310.480.510.00--152.83%
QQQ220819P001990002022-06-24 2:25PM EDT199.000.510.500.52-0.30-37.04%511352.54%
QQQ220819P002000002022-06-24 4:14PM EDT200.000.520.510.52-0.24-31.58%38017,49152.03%
QQQ220819P002050002022-06-24 3:58PM EDT205.000.620.610.64-0.36-36.73%562950.81%
QQQ220819P002100002022-06-24 4:02PM EDT210.000.730.720.75-0.31-29.81%1,29351,55049.54%
QQQ220819P002150002022-06-24 3:16PM EDT215.000.870.860.89-0.39-30.95%1821,81848.17%
QQQ220819P002200002022-06-24 3:58PM EDT220.001.041.021.06-0.49-32.03%4498,57146.88%
QQQ220819P002250002022-06-24 4:10PM EDT225.001.231.221.26-0.54-30.51%2272,10845.57%
QQQ220819P002300002022-06-24 4:10PM EDT230.001.471.471.51-0.69-31.94%1,34217,35344.37%
QQQ220819P002350002022-06-24 4:11PM EDT235.001.761.761.80-0.85-32.57%4561,92643.15%
QQQ220819P002400002022-06-24 4:13PM EDT240.002.142.122.16-1.03-32.49%7,12020,66142.03%
QQQ220819P002440002022-06-24 4:04PM EDT244.002.452.452.50-1.14-31.75%85434841.16%
QQQ220819P002450002022-06-24 4:08PM EDT245.002.572.552.59-1.22-32.19%5982,56340.93%
QQQ220819P002460002022-06-24 4:03PM EDT246.002.642.642.69-1.29-32.82%12963340.74%
QQQ220819P002480002022-06-24 3:10PM EDT248.002.862.852.90-1.25-30.41%30160040.34%
QQQ220819P002500002022-06-24 4:09PM EDT250.003.053.073.12-1.50-32.97%2,20831,53939.93%
QQQ220819P002520002022-06-24 3:59PM EDT252.003.283.303.35-1.44-30.51%7921,06239.50%
QQQ220819P002540002022-06-24 2:33PM EDT254.003.613.553.60-1.65-31.37%8630539.08%
QQQ220819P002550002022-06-24 4:03PM EDT255.003.683.683.74-1.72-31.85%12,95127,54638.90%
QQQ220819P002560002022-06-24 3:58PM EDT256.003.823.823.88-1.59-29.39%31238138.72%
QQQ220819P002580002022-06-24 3:58PM EDT258.004.114.114.17-1.72-29.50%25677738.32%
QQQ220819P002600002022-06-24 4:14PM EDT260.004.434.424.48-1.98-30.89%7,04917,12037.92%
QQQ220819P002620002022-06-24 3:43PM EDT262.004.844.764.81-1.69-25.88%1641,06437.53%
QQQ220819P002640002022-06-24 3:56PM EDT264.005.165.115.17-1.98-27.73%1582,35037.15%
QQQ220819P002650002022-06-24 4:13PM EDT265.005.305.305.36-2.31-30.35%9788,62336.97%
QQQ220819P002660002022-06-24 4:00PM EDT266.005.475.495.55-2.23-28.96%2581,08336.77%
QQQ220819P002680002022-06-24 3:57PM EDT268.005.795.905.95-2.54-30.49%2051,00836.38%
QQQ220819P002700002022-06-24 4:14PM EDT270.006.336.336.39-2.73-30.13%31,54240,35336.03%
QQQ220819P002720002022-06-24 3:59PM EDT272.006.686.786.85-2.70-28.78%3312,64335.66%
QQQ220819P002740002022-06-24 3:59PM EDT274.007.197.277.34-3.12-30.26%45080135.29%
QQQ220819P002750002022-06-24 4:07PM EDT275.007.527.527.59-3.10-29.19%6,86616,18035.09%
QQQ220819P002760002022-06-24 4:09PM EDT276.007.737.787.85-2.97-27.76%12,5192,02134.89%
QQQ220819P002780002022-06-24 3:59PM EDT278.008.218.328.40-3.54-30.13%8211,27534.53%
QQQ220819P002800002022-06-24 4:13PM EDT280.008.958.918.99-3.55-28.40%1,87524,82934.18%
QQQ220819P002820002022-06-24 3:59PM EDT282.009.379.539.60-3.72-28.42%5181,95733.80%
QQQ220819P002840002022-06-24 3:59PM EDT284.009.9910.1610.24-3.70-27.03%5471,17333.40%
QQQ220819P002850002022-06-24 4:00PM EDT285.0010.4410.5010.58-4.16-28.49%1,78010,61233.22%
QQQ220819P002860002022-06-24 3:59PM EDT286.0010.8110.8510.93-3.99-26.96%50264433.04%
QQQ220819P002880002022-06-24 3:59PM EDT288.0011.4311.5711.66-4.16-26.68%4851,51532.68%
QQQ220819P002900002022-06-24 4:14PM EDT290.0012.3812.3312.42-4.27-25.65%6,67916,10632.30%
QQQ220819P002920002022-06-24 4:14PM EDT292.0013.2113.1213.23-6.31-32.33%1,28136131.94%
QQQ220819P002940002022-06-24 4:09PM EDT294.0013.9913.9614.11-5.31-27.51%46932131.65%
QQQ220819P002950002022-06-24 4:10PM EDT295.0014.3114.4014.55-5.37-27.29%19512,05631.46%
QQQ220819P002960002022-06-24 3:30PM EDT296.0015.3314.8515.00-7.01-31.38%1229631.28%
QQQ220819P002980002022-06-24 4:02PM EDT298.0015.7315.7815.95-5.35-25.38%16278430.95%
QQQ220819P003000002022-06-24 4:08PM EDT300.0016.7916.7616.94-5.36-24.20%1,68723,23030.61%
QQQ220819P003020002022-06-24 2:36PM EDT302.0018.5917.7417.99-5.34-22.32%4061230.30%
QQQ220819P003040002022-06-24 1:03PM EDT304.0019.8118.7419.08-5.29-21.08%3630429.98%
QQQ220819P003050002022-06-24 4:00PM EDT305.0019.1919.3319.67-6.33-24.80%505,53329.88%
QQQ220819P003060002022-06-24 2:38PM EDT306.0020.8819.8820.25-8.01-27.73%2941229.73%
QQQ220819P003080002022-06-24 3:55PM EDT308.0021.2521.0421.38-6.69-23.94%301,27229.29%
QQQ220819P003100002022-06-24 4:09PM EDT310.0022.4322.3122.65-6.49-22.44%1053,36329.06%
QQQ220819P003120002022-06-24 3:50PM EDT312.0024.1023.6423.95-8.48-26.03%1265128.80%
QQQ220819P003140002022-06-23 10:14AM EDT314.0034.3124.8725.300.00-116128.55%
QQQ220819P003150002022-06-24 3:58PM EDT315.0025.6325.6425.99-7.34-22.26%142,14228.42%
QQQ220819P003160002022-06-24 10:47AM EDT316.0028.2426.3026.70-10.98-28.00%117928.31%
QQQ220819P003180002022-06-23 3:41PM EDT318.0035.3527.7728.150.00-12428.10%
QQQ220819P003200002022-06-24 3:45PM EDT320.0030.1429.2629.64-7.16-19.20%1142,17827.89%
QQQ220819P003210002022-06-24 3:27PM EDT321.0031.3730.0230.41-20.81-39.88%108227.81%
QQQ220819P003220002022-06-24 9:47AM EDT322.0033.4330.7031.19-5.57-14.28%31,10727.73%
QQQ220819P003230002022-06-24 3:48PM EDT323.0032.7331.4931.98-9.19-21.92%114927.66%
QQQ220819P003240002022-06-24 3:49PM EDT324.0033.5032.4932.81-8.50-20.24%262727.68%
QQQ220819P003250002022-06-24 3:52PM EDT325.0033.7733.1533.68-7.51-18.19%104,46327.81%
QQQ220819P003260002022-06-23 12:16PM EDT326.0044.7834.0034.540.00-213127.89%
QQQ220819P003270002022-06-24 3:06PM EDT327.0036.3534.7435.31-19.95-35.44%317527.65%
QQQ220819P003280002022-06-21 10:18AM EDT328.0036.9535.6636.19-9.10-19.76%798027.75%
QQQ220819P003290002022-06-23 10:06AM EDT329.0046.3936.4237.050.00-2018627.76%
QQQ220819P003300002022-06-24 1:17PM EDT330.0039.2737.3537.84-7.19-15.48%564,44727.50%
QQQ220819P003310002022-06-22 3:34PM EDT331.0050.1238.1638.790.00-27227.79%
QQQ220819P003320002022-06-23 3:47PM EDT332.0047.5539.0239.670.00-2114327.81%
QQQ220819P003330002022-06-22 3:27PM EDT333.0051.5639.9040.560.00-19927.85%
QQQ220819P003340002022-06-16 9:31AM EDT334.0059.2740.7741.440.00-13327.83%
QQQ220819P003350002022-06-24 12:51PM EDT335.0044.0341.7542.37-6.34-12.59%3067128.00%
QQQ220819P003360002022-06-24 3:48PM EDT336.0043.9042.5743.20-10.00-18.55%313927.72%
QQQ220819P003370002022-06-21 9:54AM EDT337.0055.9843.5544.200.00-115928.16%
QQQ220819P003380002022-06-24 9:56AM EDT338.0048.0944.4145.09-8.05-14.34%27228.10%
QQQ220819P003390002022-06-24 2:43PM EDT339.0047.1945.3945.94-9.69-17.04%132727.83%
QQQ220819P003400002022-06-24 3:08PM EDT340.0047.8746.2646.97-6.85-12.52%821,00728.38%
QQQ220819P003410002022-06-24 10:26AM EDT341.0049.0047.1947.80-9.10-15.66%16927.97%
QQQ220819P003420002022-06-22 11:41AM EDT342.0058.7648.1448.740.00-21828.06%
QQQ220819P003430002022-06-23 10:05AM EDT343.0060.0949.1049.720.00-14428.36%
QQQ220819P003440002022-06-21 12:19PM EDT344.0062.2150.1050.610.00-15028.16%
QQQ220819P003450002022-06-24 3:57PM EDT345.0051.3551.0151.62-9.44-15.53%462928.60%
QQQ220819P003460002022-06-23 2:23PM EDT346.0063.4851.9652.650.00-11529.16%
QQQ220819P003470002022-06-06 11:00AM EDT347.0038.5052.9253.520.00-15728.80%
QQQ220819P003480002022-06-22 10:26AM EDT348.0063.8953.8954.490.00-14828.99%
QQQ220819P003490002022-06-14 10:15AM EDT349.0074.2754.8555.440.00-25529.07%
QQQ220819P003500002022-06-24 12:02PM EDT350.0058.0355.8756.38-7.34-11.23%853429.05%
QQQ220819P003510002022-06-24 10:35AM EDT351.0058.8556.8057.37-17.13-22.55%14229.35%
QQQ220819P003520002022-06-23 10:41AM EDT352.0067.8157.7958.340.00-550029.52%
QQQ220819P003530002022-06-23 12:05PM EDT353.0071.0958.7559.320.00-219829.74%
QQQ220819P003540002022-06-08 10:07AM EDT354.0044.4659.7360.300.00-13229.96%
QQQ220819P003550002022-06-24 2:43PM EDT355.0062.6660.7461.30-7.42-10.59%2624630.31%
QQQ220819P003560002022-06-21 9:31AM EDT356.0076.8761.7062.290.00-18030.59%
QQQ220819P003570002022-06-14 9:45AM EDT357.0082.2262.6863.260.00-265630.71%
QQQ220819P003580002022-06-21 3:59PM EDT358.0077.1363.6764.410.00-6132.12%
QQQ220819P003590002022-06-08 10:56AM EDT359.0050.2064.6765.240.00-54231.26%
QQQ220819P003600002022-06-23 11:07AM EDT360.0076.2465.6666.240.00-15131.60%
QQQ220819P003610002022-05-26 11:00AM EDT361.0064.4366.6967.260.00-1032.09%
QQQ220819P003620002022-06-21 9:56AM EDT362.0080.4167.6768.220.00-12332.13%
QQQ220819P003630002022-06-13 10:13AM EDT363.0084.4068.6869.250.00-19032.69%
QQQ220819P003640002022-06-16 12:09PM EDT364.0093.3469.6870.250.00-7033.02%
QQQ220819P003650002022-06-16 3:59PM EDT365.0094.1270.6571.270.00-1433.51%
QQQ220819P003660002022-05-17 12:03PM EDT366.0063.2593.8494.530.00-26100.13%
QQQ220819P003670002022-06-22 10:35AM EDT367.0082.6172.6773.240.00-2033.94%
QQQ220819P003680002022-06-21 10:00AM EDT368.0085.8073.6774.160.00-25033.62%
QQQ220819P003690002022-05-11 11:37AM EDT369.0068.6080.0180.480.00-2357.02%
QQQ220819P003700002022-06-24 12:06PM EDT370.0078.1075.6276.23-10.70-12.05%31234.84%
QQQ220819P003710002022-05-16 12:07AM EDT371.0086.100.000.000.00--00.00%
QQQ220819P003720002022-05-12 2:24PM EDT372.0086.6582.9983.460.00-5358.23%
QQQ220819P003730002022-05-03 2:44PM EDT373.0057.5759.6860.180.00-120.00%
QQQ220819P003740002022-06-22 9:39AM EDT374.0094.6279.6480.250.00-51436.28%
QQQ220819P003750002022-06-24 10:16AM EDT375.0081.9680.5781.22-8.33-9.23%41436.35%
QQQ220819P003760002022-06-23 2:58PM EDT376.0092.7481.6282.260.00-1036.99%
QQQ220819P003770002022-05-09 11:02AM EDT377.0078.2869.9670.410.00-1050.00%
QQQ220819P003780002022-06-22 11:36AM EDT378.0093.6883.3984.560.00-1139.92%
QQQ220819P003790002022-06-16 9:35AM EDT379.00104.6984.6785.250.00--037.85%
QQQ220819P003800002022-06-23 11:10AM EDT380.0087.6985.6486.23-8.21-8.56%16237.99%
QQQ220819P003810002022-06-01 11:26AM EDT381.0076.0386.4587.380.00-3439.53%
QQQ220819P003820002022-06-09 4:03PM EDT382.0083.1387.6788.240.00-1038.70%
QQQ220819P003830002022-06-09 4:03PM EDT383.0084.1388.6789.170.00-1038.38%
QQQ220819P003840002022-05-23 11:31AM EDT384.0092.51102.91103.670.00-20086.98%
QQQ220819P003850002022-06-24 10:22AM EDT385.0092.0290.5991.22-10.12-9.91%3039.43%
QQQ220819P003860002022-05-23 11:31AM EDT386.0094.49104.99105.640.00-20087.95%
QQQ220819P003870002022-06-21 10:01AM EDT387.00104.8892.6493.310.00-1040.82%
QQQ220819P003880002022-06-22 1:34PM EDT388.00104.9593.6894.240.00-1540.50%
QQQ220819P003900002022-06-15 10:27AM EDT390.00110.2095.6896.240.00-20041.10%
QQQ220819P003910002022-04-29 3:29PM EDT391.0076.4181.7182.140.00-110.00%
QQQ220819P003930002022-05-04 3:48PM EDT393.0064.9786.7687.290.00--10.00%
QQQ220819P003950002022-06-09 2:11PM EDT395.0090.09100.66101.320.00-1043.29%
QQQ220819P003960002022-04-18 12:07AM EDT396.0054.2289.8090.220.00--10.00%
QQQ220819P003980002022-06-03 10:14AM EDT398.0089.57103.66104.320.00-1044.17%
QQQ220819P004000002022-06-24 10:16AM EDT400.00106.97105.67106.21-8.30-7.20%2243.73%
QQQ220819P004050002022-04-21 3:31PM EDT405.0070.76116.65117.520.00--1974.15%
QQQ220819P004100002022-06-22 11:38AM EDT410.00125.92115.61116.640.00-212350.28%
QQQ220819P004250002022-06-22 11:21AM EDT425.00141.66130.61131.290.00-4151.32%
QQQ220819P004400002022-06-16 9:31AM EDT440.00164.90145.66146.250.00--051.12%
QQQ220819P005000002022-06-14 2:53PM EDT500.00224.88205.64206.260.00-3164.04%