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'acquistoper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220916C001450002022-06-10 9:56AM EDT145.00146.87149.58150.550.00-1170.92%
QQQ220916C001500002022-06-23 10:16AM EDT150.00133.35144.65145.290.00-1365.53%
QQQ220916C001550002022-05-16 11:11AM EDT155.00144.20126.51129.610.00--10.00%
QQQ220916C001600002022-05-17 11:12AM EDT160.00142.79112.90113.570.00-1170.00%
QQQ220916C001650002022-06-22 10:35AM EDT165.00120.52129.71130.480.00-109259.74%
QQQ220916C001700002022-04-20 3:01PM EDT170.00171.82119.04119.800.00--430.00%
QQQ220916C001750002022-04-22 2:40PM EDT175.00153.36114.24114.990.00-1990.00%
QQQ220916C001800002022-06-23 10:05AM EDT180.00104.98115.08115.830.00-117956.79%
QQQ220916C001850002022-06-16 2:26PM EDT185.0087.28110.18110.970.00-14755.37%
QQQ220916C001900002022-06-17 10:58AM EDT190.0083.94105.25105.960.00-20022852.95%
QQQ220916C001950002022-06-22 11:47AM EDT195.0089.45100.47101.150.00-123952.15%
QQQ220916C002000002022-06-24 2:29PM EDT200.0094.1095.6796.27+10.60+12.69%1185450.75%
QQQ220916C002050002022-06-13 11:03AM EDT205.0074.6190.7991.530.00-314051.89%
QQQ220916C002100002022-06-21 9:32AM EDT210.0072.2586.0386.730.00-321050.26%
QQQ220916C002150002022-06-17 1:57PM EDT215.0064.7281.3081.970.00-253448.76%
QQQ220916C002200002022-06-10 3:27PM EDT220.0074.7076.5977.250.00-23047.31%
QQQ220916C002250002022-06-21 9:57AM EDT225.0061.0671.9872.570.00-15945.92%
QQQ220916C002300002022-06-21 9:44AM EDT230.0056.3467.3168.000.00-1026644.82%
QQQ220916C002350002022-06-23 9:36AM EDT235.0052.0062.7363.480.00-31043.71%
QQQ220916C002400002022-06-24 3:05PM EDT240.0057.1458.4058.89+8.97+18.62%7813142.16%
QQQ220916C002450002022-06-21 10:28AM EDT245.0044.5153.8954.520.00-116841.15%
QQQ220916C002500002022-06-23 12:48PM EDT250.0050.0049.7550.19+10.30+25.94%576140.02%
QQQ220916C002550002022-06-21 10:50AM EDT255.0037.1045.0746.850.00-31041.22%
QQQ220916C002600002022-06-24 3:53PM EDT260.0041.3540.9843.02+8.27+25.00%1628840.69%
QQQ220916C002650002022-06-24 1:20PM EDT265.0035.9337.0238.52+10.73+42.58%16238.38%
QQQ220916C002700002022-06-24 3:49PM EDT270.0033.0733.7134.11+5.60+20.39%3999836.12%
QQQ220916C002750002022-06-24 3:00PM EDT275.0029.1030.0630.39+5.00+20.75%342,58235.11%
QQQ220916C002800002022-06-24 3:59PM EDT280.0027.3126.6126.90+6.37+30.42%818,20634.24%
QQQ220916C002850002022-06-24 3:59PM EDT285.0023.9423.3123.66+6.29+35.64%4533,61333.51%
QQQ220916C002900002022-06-24 4:14PM EDT290.0020.3220.2220.43+5.17+34.13%26623,77532.45%
QQQ220916C002950002022-06-24 4:02PM EDT295.0017.6017.3217.53+4.66+36.01%1,13915,86831.63%
QQQ220916C003000002022-06-24 4:13PM EDT300.0014.7914.6314.82+4.14+38.87%3,52925,51630.76%
QQQ220916C003050002022-06-24 3:49PM EDT305.0011.7412.1712.36+3.04+34.94%14916,44629.92%
QQQ220916C003100002022-06-24 3:59PM EDT310.0010.2810.0010.19+3.41+49.64%8919,57629.19%
QQQ220916C003150002022-06-24 3:51PM EDT315.007.998.118.26+2.82+54.55%43310,48528.46%
QQQ220916C003180002022-06-24 1:40PM EDT318.006.297.087.23+1.65+35.56%81,26628.05%
QQQ220916C003190002022-06-24 4:00PM EDT319.007.016.756.90+2.60+58.96%242,46327.91%
QQQ220916C003200002022-06-24 4:02PM EDT320.006.656.456.60+2.35+54.65%74113,56527.80%
QQQ220916C003210002022-06-24 4:06PM EDT321.006.286.156.30+2.80+80.46%1,5091,94727.68%
QQQ220916C003220002022-06-24 3:53PM EDT322.005.905.876.01+2.25+61.64%121,20427.56%
QQQ220916C003230002022-06-24 3:16PM EDT323.005.205.595.74+2.02+63.52%2587927.46%
QQQ220916C003240002022-06-24 3:52PM EDT324.005.305.345.46+2.30+76.67%253,02727.32%
QQQ220916C003250002022-06-24 3:53PM EDT325.005.085.085.20+1.69+49.85%1,12638,98327.20%
QQQ220916C003260002022-06-24 2:43PM EDT326.004.354.824.96+1.42+48.46%12197227.12%
QQQ220916C003270002022-06-24 2:24PM EDT327.004.044.594.72+0.79+24.31%2289427.01%
QQQ220916C003280002022-06-24 12:00PM EDT328.003.844.364.49+1.45+60.67%362326.91%
QQQ220916C003290002022-06-24 2:01PM EDT329.003.884.144.27+1.30+50.39%251,92126.82%
QQQ220916C003300002022-06-24 4:14PM EDT330.004.013.954.07+1.48+58.50%11012,93626.75%
QQQ220916C003310002022-06-23 3:35PM EDT331.003.883.743.86+1.47+61.00%354926.64%
QQQ220916C003320002022-06-24 2:40PM EDT332.003.183.553.67+1.01+46.54%91,93926.56%
QQQ220916C003330002022-06-24 11:33AM EDT333.002.983.373.48+0.83+38.60%998,93626.47%
QQQ220916C003340002022-06-24 12:11PM EDT334.002.833.203.31+0.92+48.17%99,39826.41%
QQQ220916C003350002022-06-24 3:24PM EDT335.002.823.023.14+1.22+76.25%487,83126.33%
QQQ220916C003360002022-06-24 10:10AM EDT336.002.862.882.98+1.04+57.14%201,32426.26%
QQQ220916C003380002022-06-24 3:54PM EDT338.002.642.582.68+1.10+71.43%5010,73426.12%
QQQ220916C003400002022-06-24 3:57PM EDT340.002.392.322.41+0.97+68.31%1,69713,12726.01%
QQQ220916C003420002022-06-24 3:21PM EDT342.001.942.082.17+0.74+61.67%1059,07025.92%
QQQ220916C003440002022-06-24 3:21PM EDT344.001.701.861.96+0.67+65.05%2271,41025.87%
QQQ220916C003450002022-06-24 3:59PM EDT345.001.881.751.84+0.94+100.00%893,37425.77%
QQQ220916C003460002022-06-24 3:59PM EDT346.001.801.661.75+0.76+73.08%841,32425.76%
QQQ220916C003480002022-06-24 2:36PM EDT348.001.321.511.56+0.48+57.14%61,62025.65%
QQQ220916C003500002022-06-24 4:14PM EDT350.001.381.351.40+0.55+66.27%1,69231,98125.60%
QQQ220916C003520002022-06-24 11:14AM EDT352.001.041.201.25+0.30+40.54%718,90125.53%
QQQ220916C003540002022-06-24 3:59PM EDT354.001.151.071.12+0.50+76.92%71,60625.48%
QQQ220916C003550002022-06-24 3:52PM EDT355.001.001.011.06+0.39+63.93%22,91025.46%
QQQ220916C003560002022-06-22 10:06AM EDT356.000.610.951.000.00-71,06225.43%
QQQ220916C003580002022-06-24 11:17AM EDT358.000.720.850.90+0.24+50.00%174,08325.43%
QQQ220916C003600002022-06-24 3:59PM EDT360.000.800.760.80+0.33+70.21%15315,96925.38%
QQQ220916C003620002022-06-24 9:50AM EDT362.000.640.670.72+0.18+39.13%11,76025.39%
QQQ220916C003640002022-06-24 2:28PM EDT364.000.520.600.64+0.13+33.33%354625.34%
QQQ220916C003650002022-06-24 3:54PM EDT365.000.570.560.61+0.20+54.05%2838,91525.38%
QQQ220916C003660002022-06-16 10:14AM EDT366.000.260.530.570.00-31,92125.32%
QQQ220916C003680002022-06-24 3:29PM EDT368.000.440.470.51+0.21+91.30%22,33925.32%
QQQ220916C003700002022-06-24 3:13PM EDT370.000.380.410.46+0.09+31.03%6525,45425.37%
QQQ220916C003720002022-06-16 12:47PM EDT372.000.210.360.410.00-102,72625.37%
QQQ220916C003740002022-06-24 3:39PM EDT374.000.310.320.37+0.08+34.78%2271,71025.42%
QQQ220916C003750002022-06-24 11:19AM EDT375.000.300.310.35+0.08+36.36%706,86925.42%
QQQ220916C003760002022-06-24 12:06PM EDT376.000.270.290.33+0.08+42.11%101,66325.42%
QQQ220916C003770002022-06-24 12:02PM EDT377.000.260.270.31+0.12+85.71%232,78825.39%
QQQ220916C003780002022-06-24 11:53AM EDT378.000.240.260.30-0.17-41.46%51,45025.49%
QQQ220916C003790002022-06-14 3:20PM EDT379.000.130.240.280.00-513,37725.44%
QQQ220916C003800002022-06-24 2:07PM EDT380.000.230.230.27+0.06+35.29%11821,30625.54%
QQQ220916C003810002022-06-24 9:42AM EDT381.000.210.220.26+0.01+5.00%162,69225.61%
QQQ220916C003820002022-06-24 10:31AM EDT382.000.220.210.25+0.01+4.76%921,19225.68%
QQQ220916C003830002022-06-24 2:15PM EDT383.000.180.200.23+0.04+28.57%811,94525.59%
QQQ220916C003840002022-06-24 2:15PM EDT384.000.170.190.22+0.07+70.00%9417225.64%
QQQ220916C003850002022-06-24 11:34AM EDT385.000.170.180.21+0.04+30.77%1311,49125.68%
QQQ220916C003860002022-06-23 3:51PM EDT386.000.180.170.20+0.04+28.57%19119825.73%
QQQ220916C003870002022-06-24 10:35AM EDT387.000.170.160.20+0.02+13.33%18619625.93%
QQQ220916C003880002022-06-13 10:57AM EDT388.000.120.150.190.00-130225.95%
QQQ220916C003890002022-06-24 10:06AM EDT389.000.160.150.18-0.26-61.90%138525.98%
QQQ220916C003900002022-06-24 12:03PM EDT390.000.130.140.17+0.01+8.33%434,87225.98%
QQQ220916C003910002022-06-09 11:14AM EDT391.000.340.130.160.00-111325.98%
QQQ220916C003920002022-06-24 10:06AM EDT392.000.140.130.16+0.05+55.56%733026.17%
QQQ220916C003930002022-06-24 12:20PM EDT393.000.130.120.15+0.03+30.00%1033,32626.12%
QQQ220916C003940002022-06-08 12:40PM EDT394.000.320.110.150.00-1942826.32%
QQQ220916C003950002022-06-24 11:03AM EDT395.000.110.110.14+0.01+10.00%1937,76726.32%
QQQ220916C003960002022-06-24 12:16PM EDT396.000.110.100.14+0.06+120.00%11,22626.51%
QQQ220916C003970002022-06-13 10:48AM EDT397.000.080.100.140.00-23,65026.71%
QQQ220916C003980002022-06-24 12:20PM EDT398.000.090.100.13+0.01+12.50%10254526.66%
QQQ220916C003990002022-05-03 3:33PM EDT399.001.150.420.460.00-6466732.02%
QQQ220916C004000002022-06-24 2:07PM EDT400.000.090.090.12+0.03+50.00%11629,99226.76%
QQQ220916C004010002022-06-15 10:23AM EDT401.000.070.080.100.00-1501,15526.37%
QQQ220916C004020002022-06-01 1:23PM EDT402.000.300.080.120.00-759727.15%
QQQ220916C004030002022-06-24 9:30AM EDT403.000.080.080.11-0.26-76.47%1856627.05%
QQQ220916C004040002022-06-24 2:07PM EDT404.000.080.070.11-0.41-83.67%143427.20%
QQQ220916C004050002022-06-23 10:42AM EDT405.000.050.070.100.00-24,27627.10%
QQQ220916C004060002022-06-24 3:00PM EDT406.000.080.070.10-0.18-69.23%1031127.25%
QQQ220916C004080002022-06-24 10:26AM EDT408.000.070.060.09+0.02+40.00%224827.30%
QQQ220916C004100002022-06-21 10:46AM EDT410.000.080.060.090.00-16,39127.64%
QQQ220916C004120002022-06-02 3:58PM EDT412.000.250.050.080.00-1042527.64%
QQQ220916C004140002022-05-26 11:14AM EDT414.000.160.050.080.00-121227.98%
QQQ220916C004150002022-06-21 10:46AM EDT415.000.050.040.070.00-2012,77827.74%
QQQ220916C004160002022-06-21 10:56AM EDT416.000.040.040.070.00-12,10027.93%
QQQ220916C004180002022-06-01 11:36AM EDT418.000.160.040.070.00-23,65228.22%
QQQ220916C004200002022-06-24 2:13PM EDT420.000.040.040.060.00-3279,71928.13%
QQQ220916C004220002022-04-26 10:57AM EDT422.000.510.110.150.00-132731.59%
QQQ220916C004240002022-06-17 3:34PM EDT424.000.030.030.060.00-22069128.81%
QQQ220916C004250002022-06-24 11:46AM EDT425.000.040.030.06+0.01+33.33%53,28528.91%
QQQ220916C004260002022-06-17 4:08PM EDT426.000.030.030.050.00-6017928.52%
QQQ220916C004280002022-06-23 9:57AM EDT428.000.030.030.050.00-1003,13728.91%
QQQ220916C004300002022-06-24 12:53PM EDT430.000.030.020.050.00-33,82329.20%
QQQ220916C004320002022-06-22 10:22AM EDT432.000.040.020.050.00-941,20929.49%
QQQ220916C004340002022-06-13 1:12PM EDT434.000.020.020.040.00-4444729.20%
QQQ220916C004350002022-06-14 10:20AM EDT435.000.040.020.040.00-235829.30%
QQQ220916C004360002022-04-22 3:09PM EDT436.000.360.060.090.00-113332.08%
QQQ220916C004380002022-06-14 10:20AM EDT438.000.010.020.040.00-213829.79%
QQQ220916C004400002022-06-23 11:03AM EDT440.000.020.010.040.00-32,90130.08%
QQQ220916C004450002022-06-21 2:04PM EDT445.000.020.010.030.00-11,42630.08%
QQQ220916C004500002022-06-17 4:03PM EDT450.000.010.010.02-0.01-50.00%103,66529.69%
QQQ220916C004550002022-06-16 1:27PM EDT455.000.010.010.030.00-11,20231.45%
QQQ220916C004600002022-06-13 2:58PM EDT460.000.010.010.030.00-1896732.23%
QQQ220916C004650002022-06-16 2:23PM EDT465.000.010.010.030.00-1421,67132.81%
QQQ220916C004700002022-06-16 2:23PM EDT470.000.010.010.030.00-2080633.59%
QQQ220916C004750002022-06-15 10:52AM EDT475.000.010.000.030.00-1432,25834.18%
QQQ220916C004800002022-06-13 1:01PM EDT480.000.010.000.020.00-4873033.59%
QQQ220916C004850002022-06-22 10:04AM EDT485.000.010.000.020.00-3049134.38%
QQQ220916C004900002022-06-17 4:03PM EDT490.000.020.000.020.00-202,23134.96%
QQQ220916C004950002022-06-17 3:54PM EDT495.000.020.000.020.00-1001,64935.55%
QQQ220916C005000002022-06-21 2:04PM EDT500.000.010.000.020.00-132,19636.33%
QQQ220916C005050002022-06-21 9:48AM EDT505.000.010.000.020.00-1069136.72%
QQQ220916C005100002022-06-09 1:00PM EDT510.000.010.000.020.00-142337.50%
QQQ220916C005150002022-06-07 3:37PM EDT515.000.010.000.020.00-11263237.89%
QQQ220916C005200002022-06-24 3:31PM EDT520.000.010.000.02-0.01-50.00%10071538.67%
QQQ220916C005250002022-06-07 10:58AM EDT525.000.010.000.020.00-4429439.06%
QQQ220916C005300002022-06-07 10:56AM EDT530.000.010.000.020.00-445239.84%
QQQ220916C005350002022-05-20 9:58AM EDT535.000.020.000.020.00-11340.23%
QQQ220916C005400002022-05-20 9:58AM EDT540.000.020.000.020.00-311441.02%
QQQ220916C005450002022-05-27 10:00AM EDT545.000.020.000.020.00-18541.41%
QQQ220916C005500002022-05-27 10:00AM EDT550.000.020.000.020.00-111941.99%
QQQ220916C005550002022-05-27 3:21PM EDT555.000.010.000.020.00-789342.58%
QQQ220916C005600002022-05-03 11:48AM EDT560.000.020.000.020.00-19535942.97%
QQQ220916C005650002022-06-22 2:17PM EDT565.000.010.000.020.00-1015243.75%
QQQ220916C005700002022-05-19 11:19AM EDT570.000.010.000.020.00-11,42844.14%
QQQ220916C005750002022-01-20 4:55PM EDT575.000.080.000.130.00--452.98%
QQQ220916C005800002022-05-27 2:24PM EDT580.000.010.000.020.00-11645.31%
QQQ220916C005850002022-04-22 2:28PM EDT585.000.030.000.010.00-22928243.36%
QQQ220916C005900002022-01-26 3:00PM EDT590.000.150.000.100.00-79453.32%
QQQ220916C005950002022-06-06 11:30AM EDT595.000.010.000.020.00-101746.48%
QQQ220916C006000002022-06-09 1:01PM EDT600.000.010.000.020.00-13247.27%
QQQ220916C006050002022-03-16 2:12PM EDT605.000.030.010.030.00-203849.22%
QQQ220916C006100002022-06-06 11:30AM EDT610.000.010.000.010.00-1326745.70%
Opzioni Putper16 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220916P001350002022-06-24 3:22PM EDT135.000.170.150.19-0.02-10.53%321567.97%
QQQ220916P001450002022-06-23 12:54PM EDT145.000.300.200.250.00-11,29264.45%
QQQ220916P001500002022-06-24 3:50PM EDT150.000.260.240.29-0.10-27.78%1303,30062.94%
QQQ220916P001550002022-06-21 1:58PM EDT155.000.400.280.330.00-17861.28%
QQQ220916P001600002022-06-24 3:59PM EDT160.000.340.320.35-0.08-19.05%883359.33%
QQQ220916P001650002022-06-24 3:27PM EDT165.000.380.370.41-0.11-22.45%151,07157.86%
QQQ220916P001700002022-06-24 3:55PM EDT170.000.450.430.46-0.14-23.73%1345,48056.30%
QQQ220916P001750002022-06-24 2:25PM EDT175.000.530.490.53-0.19-26.39%3348654.81%
QQQ220916P001800002022-06-24 4:05PM EDT180.000.590.570.61-0.22-27.16%521,08953.42%
QQQ220916P001850002022-06-24 12:22PM EDT185.000.700.660.70-0.32-31.37%3586752.05%
QQQ220916P001900002022-06-24 11:33AM EDT190.000.840.760.81-0.19-18.45%41,14650.72%
QQQ220916P001950002022-06-24 12:37PM EDT195.000.900.880.93-0.36-28.57%525,90549.66%
QQQ220916P002000002022-06-24 3:58PM EDT200.001.051.041.07-0.39-27.08%76117,48948.36%
QQQ220916P002050002022-06-24 3:48PM EDT205.001.211.191.24-0.56-31.64%55,90347.16%
QQQ220916P002100002022-06-24 3:53PM EDT210.001.431.391.44-0.55-27.78%356,29746.00%
QQQ220916P002150002022-06-24 3:39PM EDT215.001.651.621.67-0.86-34.26%3614,88644.85%
QQQ220916P002200002022-06-24 4:02PM EDT220.001.911.891.94-0.72-27.38%22711,95243.75%
QQQ220916P002250002022-06-24 4:13PM EDT225.002.242.202.26-0.83-27.04%2,1476,95442.70%
QQQ220916P002300002022-06-24 4:10PM EDT230.002.562.572.63-0.99-27.89%33420,55341.68%
QQQ220916P002350002022-06-24 4:05PM EDT235.002.993.003.07-1.00-25.06%80715,49140.71%
QQQ220916P002400002022-06-24 3:53PM EDT240.003.483.513.58-1.27-26.74%27916,94039.77%
QQQ220916P002450002022-06-24 3:50PM EDT245.004.124.084.17-1.41-25.50%1654,68138.84%
QQQ220916P002500002022-06-24 4:09PM EDT250.004.774.774.85-1.71-26.39%1,81744,15737.94%
QQQ220916P002550002022-06-24 4:01PM EDT255.005.535.545.63-1.72-23.72%62527,43537.04%
QQQ220916P002600002022-06-24 4:14PM EDT260.006.516.446.53-1.86-22.22%76047,81136.18%
QQQ220916P002650002022-06-24 4:07PM EDT265.007.487.477.56-2.54-25.35%2,70453,37735.33%
QQQ220916P002700002022-06-24 4:00PM EDT270.008.578.628.79-2.97-25.74%92333,97534.62%
QQQ220916P002750002022-06-24 4:01PM EDT275.009.949.9510.10-3.02-23.30%2,26558,77833.74%
QQQ220916P002800002022-06-24 4:06PM EDT280.0011.4411.4611.57-3.66-24.24%8,69957,48432.86%
QQQ220916P002850002022-06-24 4:09PM EDT285.0013.1113.1313.27-3.79-22.43%4,29713,34032.07%
QQQ220916P002900002022-06-24 3:59PM EDT290.0014.8615.0015.13-4.31-22.48%1,395118,71831.21%
QQQ220916P002950002022-06-24 4:02PM EDT295.0017.0017.0817.24-4.73-21.77%50223,20530.42%
QQQ220916P003000002022-06-24 3:59PM EDT300.0019.1219.3719.57-5.58-22.59%2,912152,48229.62%
QQQ220916P003050002022-06-24 3:52PM EDT305.0021.6021.9022.12-5.97-21.65%12416,54328.79%
QQQ220916P003100002022-06-24 4:09PM EDT310.0024.6624.7325.00-6.14-19.94%15824,96928.12%
QQQ220916P003150002022-06-24 3:46PM EDT315.0028.2727.6828.13-6.35-18.34%7210,85727.46%
QQQ220916P003180002022-06-24 11:02AM EDT318.0031.2929.7430.12-8.58-21.52%19,72227.05%
QQQ220916P003190002022-06-24 3:45PM EDT319.0031.1930.3430.81-7.80-20.01%131,48526.93%
QQQ220916P003200002022-06-24 3:58PM EDT320.0031.1531.1731.51-7.66-19.74%78724,15126.81%
QQQ220916P003210002022-06-24 10:15AM EDT321.0032.8731.7632.23-6.67-16.87%289626.71%
QQQ220916P003220002022-06-24 3:53PM EDT322.0033.0332.4832.92-8.45-20.37%24,34026.53%
QQQ220916P003230002022-06-21 9:59AM EDT323.0043.5633.1933.680.00-293526.48%
QQQ220916P003240002022-06-22 1:58PM EDT324.0036.1634.0634.43-7.24-16.68%761526.39%
QQQ220916P003250002022-06-24 3:57PM EDT325.0034.9334.6335.24-8.41-19.40%17168,00326.42%
QQQ220916P003260002022-06-24 3:06PM EDT326.0036.8635.4336.41-20.43-35.66%33,00427.27%
QQQ220916P003270002022-06-24 10:03AM EDT327.0037.8336.1937.18-15.77-29.42%959927.20%
QQQ220916P003280002022-06-21 9:57AM EDT328.0047.8537.0037.950.00-12,58027.10%
QQQ220916P003290002022-06-24 10:02AM EDT329.0039.6137.7538.69-8.49-17.65%185026.91%
QQQ220916P003300002022-06-24 3:58PM EDT330.0038.6738.6139.14-7.98-17.11%4433,18725.96%
QQQ220916P003310002022-06-21 10:43AM EDT331.0049.4639.3640.360.00-1140826.94%
QQQ220916P003320002022-06-15 12:03PM EDT332.0052.9440.1840.870.00-153326.08%
QQQ220916P003330002022-06-23 3:31PM EDT333.0049.9741.0041.650.00-655925.89%
QQQ220916P003340002022-06-17 9:33AM EDT334.0061.3441.8842.530.00-131,35025.96%
QQQ220916P003350002022-06-24 3:46PM EDT335.0043.8042.7543.26-9.62-18.01%5123,08125.57%
QQQ220916P003360002022-06-16 3:30PM EDT336.0065.1043.5244.180.00-1288825.72%
QQQ220916P003380002022-06-24 3:53PM EDT338.0045.9345.2745.89-9.18-16.66%265725.59%
QQQ220916P003400002022-06-24 3:56PM EDT340.0047.2447.0847.63-8.60-15.40%10821,25425.48%
QQQ220916P003420002022-06-24 9:30AM EDT342.0055.0748.7649.42-6.40-10.41%322,10225.46%
QQQ220916P003440002022-06-24 11:35AM EDT344.0053.6450.6951.25-14.17-20.90%24,48725.54%
QQQ220916P003450002022-06-23 11:57AM EDT345.0062.1951.6052.150.00-722,57025.50%
QQQ220916P003460002022-06-24 10:06AM EDT346.0054.0052.4353.08-19.62-26.65%170725.56%
QQQ220916P003480002022-06-24 2:23PM EDT348.0056.4454.3754.91-16.24-22.34%42,93825.51%
QQQ220916P003500002022-06-24 3:50PM EDT350.0057.0056.2456.77-8.71-13.26%29848,87625.54%
QQQ220916P003520002022-06-24 11:50AM EDT352.0061.1858.1358.66-11.82-16.19%92,74625.66%
QQQ220916P003540002022-06-23 10:16AM EDT354.0071.7359.9760.570.00-21,06925.82%
QQQ220916P003550002022-06-24 11:18AM EDT355.0064.1460.9961.52-7.32-10.24%3010,88325.87%
QQQ220916P003560002022-06-17 3:30PM EDT356.0080.5061.9062.510.00-8796926.11%
QQQ220916P003580002022-06-23 9:33AM EDT358.0075.3963.8864.420.00-12,42226.22%
QQQ220916P003600002022-06-24 11:35AM EDT360.0068.9465.8566.36-6.80-8.98%224,63526.45%
QQQ220916P003620002022-06-22 12:14PM EDT362.0069.3067.7768.35-11.23-13.95%136626.95%
QQQ220916P003640002022-06-21 10:17AM EDT364.0081.2269.6970.300.00-147527.21%
QQQ220916P003650002022-06-24 1:45PM EDT365.0073.3870.7271.29-7.35-9.10%102,24627.42%
QQQ220916P003660002022-06-17 12:26PM EDT366.0092.2971.6672.290.00-17427.69%
QQQ220916P003680002022-06-21 2:46PM EDT368.0086.5073.6574.360.00-3011528.66%
QQQ220916P003700002022-06-23 12:13PM EDT370.0087.9375.6776.210.00-217,33328.25%
QQQ220916P003720002022-06-23 11:31AM EDT372.0087.7577.6178.350.00-6417629.66%
QQQ220916P003740002022-06-22 9:43AM EDT374.0094.8279.6680.350.00-24330.20%
QQQ220916P003750002022-06-23 11:01AM EDT375.0091.0080.6381.320.00-837630.27%
QQQ220916P003760002022-06-13 12:07PM EDT376.0098.6381.6682.350.00-23630.71%
QQQ220916P003770002022-06-15 9:30AM EDT377.0098.0882.6383.350.00-2226830.98%
QQQ220916P003780002022-06-22 10:46AM EDT378.0094.0283.6184.350.00-135431.24%
QQQ220916P003790002022-05-19 9:30AM EDT379.0089.70104.03105.090.00-522481.79%
QQQ220916P003800002022-06-17 11:22AM EDT380.00106.6185.6686.220.00-22,57730.87%
QQQ220916P003810002022-04-01 11:37AM EDT381.0034.3767.8868.530.00-11370.00%
QQQ220916P003820002022-06-09 4:03PM EDT382.0083.1887.6388.320.00-11,00032.07%
QQQ220916P003830002022-06-09 4:03PM EDT383.0084.1788.6389.350.00-12532.52%
QQQ220916P003840002022-06-23 9:41AM EDT384.00102.5589.6390.350.00-13032.76%
QQQ220916P003850002022-06-22 12:04PM EDT385.00103.5090.6191.310.00-141332.75%
QQQ220916P003860002022-05-11 1:30PM EDT386.0091.9896.8597.490.00-115951.89%
QQQ220916P003870002022-06-22 12:55PM EDT387.00104.4592.5993.350.00-41033.52%
QQQ220916P003880002022-06-23 2:52PM EDT388.00104.8093.5994.320.00-1133.56%
QQQ220916P003890002022-05-12 3:27PM EDT389.0099.6199.85100.480.00-125652.83%
QQQ220916P003900002022-06-23 4:02PM EDT390.00105.4995.6696.260.00-12,00133.62%
QQQ220916P003910002022-04-21 11:45AM EDT391.0052.74102.75103.500.00-222856.15%
QQQ220916P003920002022-06-15 1:44PM EDT392.00111.7297.6198.310.00-17034.46%
QQQ220916P003930002022-06-23 9:30AM EDT393.00109.7698.3599.670.00-3437.01%
QQQ220916P003940002022-05-27 1:44PM EDT394.0088.0099.62100.310.00-14134.95%
QQQ220916P003950002022-06-24 11:22AM EDT395.00104.19100.54101.35-9.72-8.53%192535.46%
QQQ220916P003960002022-06-23 9:36AM EDT396.00114.40101.54102.350.00-43435.71%
QQQ220916P003970002022-05-20 9:35AM EDT397.00105.05122.09122.900.00-137888.46%
QQQ220916P003980002022-06-23 9:30AM EDT398.00114.58103.59104.320.00-8135.96%
QQQ220916P003990002022-04-14 3:51PM EDT399.0062.5497.6698.260.00-202350.00%
QQQ220916P004000002022-06-24 1:45PM EDT400.00108.33105.67106.25-7.37-6.37%242,95235.93%
QQQ220916P004010002022-05-10 2:35PM EDT401.0098.58101.61102.200.00-11640.00%
QQQ220916P004020002022-06-02 2:49PM EDT402.0089.07107.59108.310.00-1036.83%
QQQ220916P004030002022-05-06 12:30PM EDT403.0092.1996.7597.270.00-42630.00%
QQQ220916P004040002022-06-24 9:53AM EDT404.00113.08109.59110.31-8.05-6.65%6037.29%
QQQ220916P004050002022-06-21 10:45AM EDT405.00122.44110.63111.370.00-151537.96%
QQQ220916P004060002022-05-11 12:44PM EDT406.00109.28116.79117.480.00-1911257.89%
QQQ220916P004080002022-06-23 9:35AM EDT408.00126.03113.59114.320.00-16438.28%
QQQ220916P004100002022-06-22 12:45PM EDT410.00127.45115.59116.370.00-963439.11%
QQQ220916P004120002022-04-27 2:38PM EDT412.0093.14102.46103.060.00-4950.00%
QQQ220916P004140002022-04-11 3:57PM EDT414.0074.21120.95121.630.00-122547.27%
QQQ220916P004150002022-06-21 10:46AM EDT415.00132.01120.62121.310.00-14639.78%
QQQ220916P004160002022-06-15 9:40AM EDT416.00135.99121.59122.680.00-1142.59%
QQQ220916P004180002022-05-05 12:25PM EDT418.00104.10111.72112.250.00-2520.00%
QQQ220916P004200002022-05-17 10:04AM EDT420.00115.76148.94149.370.00-42,592103.79%
QQQ220916P004220002022-04-12 2:55PM EDT422.0082.66131.15131.830.00-15956.90%
QQQ220916P004240002022-04-01 11:05AM EDT424.0064.23109.32110.100.00-5130.00%
QQQ220916P004250002022-04-06 12:30PM EDT425.0075.07116.44117.280.00-1780.00%
QQQ220916P004260002021-11-22 5:13PM EDT426.0046.8448.3649.100.00-16160.00%
QQQ220916P004280002022-04-12 2:55PM EDT428.0088.43137.14137.810.00-11558.40%
QQQ220916P004300002022-04-22 10:36AM EDT430.0097.41141.64142.400.00-14767.29%
QQQ220916P004320002022-06-14 10:21AM EDT432.00157.49137.63138.270.00-2043.10%
QQQ220916P004340002022-06-13 9:35AM EDT434.00153.13139.59140.680.00-1346.59%
QQQ220916P004350002022-06-14 10:21AM EDT435.00160.50140.59141.320.00-2044.14%
QQQ220916P004360002022-06-09 1:35PM EDT436.00130.88141.59142.680.00-1347.02%
QQQ220916P004380002022-01-13 1:15PM EDT438.0062.9691.9293.110.00-130.00%
QQQ220916P004400002022-04-12 3:08PM EDT440.00101.72149.12149.800.00-42361.33%
QQQ220916P004450002021-11-29 10:35AM EDT445.0062.270.000.000.00-110.00%
QQQ220916P004500002022-06-23 12:32PM EDT450.00167.66155.63156.300.00-11146.99%
QQQ220916P004550002022-03-22 3:02PM EDT455.0098.53119.11119.630.00-1340.00%
QQQ220916P004600002022-01-19 1:15PM EDT460.0090.45118.50119.110.00-330.00%
QQQ220916P004650002021-11-05 10:59AM EDT465.0073.2087.8390.600.00-420.00%
QQQ220916P004700002022-05-06 9:45AM EDT470.00162.92163.70164.240.00-100.00%
QQQ220916P004800002022-04-25 10:17AM EDT480.00156.31189.21189.830.00-2070.71%
QQQ220916P004900002022-01-05 4:45PM EDT490.00105.43132.89133.580.00-100.00%
QQQ220916P005000002022-01-24 11:10AM EDT500.00158.89170.85171.340.00-220.00%
QQQ220916P005750002022-06-07 3:14PM EDT575.00265.90280.60281.330.00--063.48%
QQQ220916P005850002022-06-07 3:15PM EDT585.00275.91290.61291.310.00--064.75%
QQQ220916P005900002022-06-07 3:21PM EDT590.00280.81295.61296.290.00--065.26%
QQQ220916P005950002022-06-07 3:13PM EDT595.00285.98300.56301.260.00-2065.28%
QQQ220916P006000002022-06-21 2:10PM EDT600.00318.58305.59306.310.00-200066.55%
QQQ220916P006050002022-06-21 2:10PM EDT605.00323.58310.59311.300.00-200567.11%
QQQ220916P006100002022-06-21 2:10PM EDT610.00328.58315.58316.270.00-200067.43%