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 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220930C002100002022-06-24 1:38PM EDT210.0084.3186.2587.06+10.77+14.65%12348.19%
QQQ220930C002200002022-06-15 3:21PM EDT220.0067.8677.0778.060.00--547.16%
QQQ220930C002250002022-06-23 11:33AM EDT225.0063.4672.4773.170.00-281544.81%
QQQ220930C002300002022-06-24 11:36AM EDT230.0065.7867.9468.51+8.08+14.00%124143.28%
QQQ220930C002350002022-06-24 3:33PM EDT235.0062.2163.4664.09+7.80+14.34%287342.41%
QQQ220930C002400002022-06-23 10:27AM EDT240.0049.6859.0659.590.00-37341.11%
QQQ220930C002450002022-06-24 2:54PM EDT245.0053.7854.7355.28+13.51+33.55%34340.16%
QQQ220930C002500002022-06-22 10:08AM EDT250.0040.8550.5151.040.00-29039.19%
QQQ220930C002550002022-06-24 2:56PM EDT255.0045.2546.3547.00+12.22+37.00%277038.47%
QQQ220930C002600002022-06-22 10:13AM EDT260.0033.6941.8643.740.00-18039.19%
QQQ220930C002650002022-06-17 3:28PM EDT265.0026.2137.9739.610.00-8313437.73%
QQQ220930C002700002022-06-23 3:31PM EDT270.0028.1534.7235.110.00-2031235.37%
QQQ220930C002750002022-06-24 3:56PM EDT275.0031.5231.1931.50+6.02+23.61%31,01634.53%
QQQ220930C002800002022-06-24 3:55PM EDT280.0028.0927.7728.09+6.99+33.13%541,04033.79%
QQQ220930C002850002022-06-24 3:58PM EDT285.0024.9024.5424.79+6.37+34.38%81,33332.94%
QQQ220930C002900002022-06-24 3:43PM EDT290.0021.9421.4521.68+5.82+36.10%1082,37832.11%
QQQ220930C002950002022-06-24 4:08PM EDT295.0018.7818.5718.79+4.80+34.33%4169731.34%
QQQ220930C003000002022-06-24 4:08PM EDT300.0016.0315.8716.08+4.49+38.91%1402,98330.53%
QQQ220930C003050002022-06-24 4:10PM EDT305.0013.6513.3713.58+3.65+36.50%121,53029.72%
QQQ220930C003100002022-06-24 4:02PM EDT310.0011.3511.1511.36+3.37+42.23%1182,45729.01%
QQQ220930C003150002022-06-24 2:28PM EDT315.008.409.169.36+2.21+35.70%7762,22028.30%
QQQ220930C003180002022-06-24 3:59PM EDT318.008.468.108.31+2.89+51.89%1464427.95%
QQQ220930C003190002022-06-24 3:59PM EDT319.008.137.747.95+2.75+51.12%116127.78%
QQQ220930C003200002022-06-24 4:12PM EDT320.007.537.417.63+2.53+50.60%34689927.67%
QQQ220930C003210002022-06-17 11:38AM EDT321.003.177.107.310.00-1211127.55%
QQQ220930C003220002022-06-24 3:52PM EDT322.006.806.807.00+2.32+51.79%1323427.43%
QQQ220930C003230002022-06-24 9:44AM EDT323.005.666.506.71+1.24+28.05%914427.33%
QQQ220930C003240002022-06-24 9:31AM EDT324.004.916.236.43+1.29+35.64%323727.23%
QQQ220930C003250002022-06-24 11:39AM EDT325.005.315.956.15+1.26+31.11%232,34627.12%
QQQ220930C003260002022-06-16 10:01AM EDT326.002.665.695.880.00-15627.01%
QQQ220930C003270002022-06-23 12:51PM EDT327.003.125.445.620.00-152226.91%
QQQ220930C003280002022-06-21 3:22PM EDT328.003.265.205.370.00-12650126.80%
QQQ220930C003290002022-06-24 3:26PM EDT329.004.594.965.13+1.26+37.84%971226.71%
QQQ220930C003300002022-06-24 4:09PM EDT330.004.894.744.90+1.76+56.23%92,72826.62%
QQQ220930C003310002022-06-22 10:53AM EDT331.003.084.524.670.00-2110926.51%
QQQ220930C003320002022-06-23 11:14AM EDT332.002.824.314.450.00-1019926.41%
QQQ220930C003330002022-06-21 1:48PM EDT333.002.454.084.250.00-1016026.34%
QQQ220930C003340002022-06-24 12:50PM EDT334.003.443.914.05+1.83+113.66%71,67026.25%
QQQ220930C003350002022-06-24 1:12PM EDT335.003.373.723.86+0.91+36.99%1241,83526.17%
QQQ220930C003360002022-06-24 12:50PM EDT336.003.133.523.68+1.08+52.68%11,30626.10%
QQQ220930C003370002022-06-24 3:47PM EDT337.003.243.393.51+1.07+49.31%1515026.04%
QQQ220930C003380002022-06-22 12:02PM EDT338.002.023.213.340.00-2928125.96%
QQQ220930C003390002022-06-23 10:20AM EDT339.001.883.053.190.00-151525.92%
QQQ220930C003400002022-06-24 3:57PM EDT340.003.032.903.03+1.23+68.33%5343225.84%
QQQ220930C003410002022-06-22 12:52PM EDT341.001.732.762.910.00-203125.85%
QQQ220930C003420002022-06-23 12:51PM EDT342.001.462.632.760.00-111825.76%
QQQ220930C003430002022-06-24 3:52PM EDT343.002.502.502.63+1.05+72.41%116425.72%
QQQ220930C003440002022-06-24 9:58AM EDT344.002.102.372.50+0.72+52.17%367725.66%
QQQ220930C003450002022-06-24 2:43PM EDT345.002.042.252.37+0.74+56.92%55,15925.58%
QQQ220930C003460002022-06-17 10:21AM EDT346.000.942.142.270.00-16825.59%
QQQ220930C003470002022-06-17 3:30PM EDT347.001.762.032.16+0.73+70.87%11,88025.54%
QQQ220930C003480002022-06-24 10:21AM EDT348.001.861.922.04+0.66+55.00%13,01725.46%
QQQ220930C003490002022-06-24 10:26AM EDT349.001.751.821.95-2.76-61.20%151425.45%
QQQ220930C003500002022-06-24 4:04PM EDT350.001.811.731.85+0.68+60.18%6216,17925.40%
QQQ220930C003510002022-06-23 3:42PM EDT351.001.101.641.760.00-155625.37%
QQQ220930C003520002022-05-20 11:41AM EDT352.001.860.520.960.00-111822.24%
QQQ220930C003530002022-06-15 3:46PM EDT353.001.041.511.590.00-473625.31%
QQQ220930C003540002022-06-24 3:17PM EDT354.001.311.431.51-0.36-21.56%11925.28%
QQQ220930C003550002022-06-22 10:36AM EDT355.001.001.361.440.00-298525.27%
QQQ220930C003560002022-06-24 3:41PM EDT356.001.211.291.37+0.47+63.51%122225.26%
QQQ220930C003570002022-06-07 2:45PM EDT357.003.221.221.300.00-14325.22%
QQQ220930C003580002022-06-24 10:13AM EDT358.001.171.161.24+0.35+42.68%16125.22%
QQQ220930C003590002022-06-22 11:10AM EDT359.000.791.101.180.00-16525.21%
QQQ220930C003600002022-06-24 4:06PM EDT360.001.101.041.12+0.46+71.88%465,50825.19%
QQQ220930C003610002022-06-14 10:30AM EDT361.000.530.991.060.00-69225.15%
QQQ220930C003620002022-05-13 2:54PM EDT362.002.980.890.960.00-201724.89%
QQQ220930C003630002022-06-21 3:49PM EDT363.000.590.890.960.00-110325.15%
QQQ220930C003640002022-06-10 11:42AM EDT364.000.990.840.910.00-12625.12%
QQQ220930C003650002022-06-24 10:12AM EDT365.000.810.790.87+0.24+42.11%121025.15%
QQQ220930C003660002022-06-24 1:56PM EDT366.000.650.750.82-1.92-74.71%102325.10%
QQQ220930C003670002022-06-13 10:10AM EDT367.000.550.700.780.00-111325.10%
QQQ220930C003680002022-06-24 9:47AM EDT368.000.600.670.74+0.13+27.66%1512125.09%
QQQ220930C003690002022-06-15 12:06PM EDT369.000.430.640.710.00-33925.12%
QQQ220930C003700002022-06-24 3:51PM EDT370.000.600.600.67+0.22+57.89%351,20025.09%
QQQ220930C003710002022-06-14 11:39AM EDT371.000.350.570.640.00-29020525.11%
QQQ220930C003720002022-06-24 10:26AM EDT372.000.550.540.61+0.13+30.95%34225.12%
QQQ220930C003730002022-05-19 2:52PM EDT373.000.960.060.510.00-112124.56%
QQQ220930C003740002022-06-23 10:40AM EDT374.000.360.480.550.00-47225.12%
QQQ220930C003750002022-06-24 11:15AM EDT375.000.400.450.52+0.12+42.86%771925.10%
QQQ220930C003760002022-06-13 11:26AM EDT376.000.350.420.500.00-11725.15%
QQQ220930C003770002022-05-26 12:02PM EDT377.001.100.400.470.00-12925.11%
QQQ220930C003780002022-06-01 11:40AM EDT378.001.220.380.450.00-17325.15%
QQQ220930C003790002022-05-23 3:47PM EDT379.000.690.210.290.00-516323.66%
QQQ220930C003800002022-06-24 3:59PM EDT380.000.380.340.41+0.08+26.67%322,07525.20%
QQQ220930C003810002022-06-14 10:21AM EDT381.000.210.320.390.00-62525.20%
QQQ220930C003820002022-06-23 3:27PM EDT382.000.230.300.370.00-112125.20%
QQQ220930C003830002022-06-09 3:59PM EDT383.000.570.280.350.00-379125.20%
QQQ220930C003840002022-06-23 10:40AM EDT384.000.200.270.340.00-4021325.28%
QQQ220930C003850002022-06-23 12:49PM EDT385.000.200.250.320.00-163625.24%
QQQ220930C003860002022-06-24 3:58PM EDT386.000.280.240.31-0.49-63.64%153325.34%
QQQ220930C003870002022-04-25 11:49AM EDT387.003.220.480.580.00-14428.24%
QQQ220930C003880002022-06-14 10:04AM EDT388.000.170.210.280.00-23825.34%
QQQ220930C003890002022-06-15 3:29PM EDT389.000.200.200.270.00-26925.42%
QQQ220930C003900002022-06-24 10:54AM EDT390.000.190.190.26+0.04+26.67%201,35525.46%
QQQ220930C003910002022-06-24 3:58PM EDT391.000.210.180.25+0.06+40.00%152425.51%
QQQ220930C003920002022-05-27 1:30PM EDT392.000.750.170.240.00-182525.56%
QQQ220930C003930002022-06-23 10:41AM EDT393.000.130.160.230.00-1625.61%
QQQ220930C003940002022-06-22 9:40AM EDT394.000.150.150.220.00-4510325.64%
QQQ220930C003950002022-06-24 10:46AM EDT395.000.160.150.21+0.02+14.29%5051825.66%
QQQ220930C003960002022-05-09 11:29AM EDT396.000.800.370.440.00-13128.81%
QQQ220930C003980002022-06-15 4:14PM EDT398.000.140.130.190.00-27925.88%
QQQ220930C004000002022-06-24 1:38PM EDT400.000.150.120.18+0.03+25.00%522,04826.05%
QQQ220930C004020002022-06-16 11:05AM EDT402.000.100.100.160.00-115226.03%
QQQ220930C004040002022-05-26 1:35PM EDT404.000.370.090.150.00-14026.15%
QQQ220930C004050002022-06-24 3:07PM EDT405.000.080.090.18+0.01+14.29%232326.95%
QQQ220930C004060002022-06-23 9:32AM EDT406.000.090.020.240.00-11128.17%
QQQ220930C004080002022-06-23 9:32AM EDT408.000.070.070.250.00-256028.71%
QQQ220930C004100002022-06-24 1:15PM EDT410.000.100.070.15+0.05+100.00%31,03027.20%
QQQ220930C004120002022-05-31 12:17PM EDT412.000.350.050.180.00-24228.17%
QQQ220930C004140002022-06-23 11:45AM EDT414.000.070.050.230.00-23329.44%
QQQ220930C004150002022-06-21 11:12AM EDT415.000.060.050.130.00-158427.54%
QQQ220930C004160002022-06-23 11:45AM EDT416.000.050.040.170.00-29728.66%
QQQ220930C004180002022-06-16 2:47PM EDT418.000.040.040.120.00-163627.78%
QQQ220930C004200002022-06-24 10:38AM EDT420.000.070.040.12+0.01+16.67%350728.13%
QQQ220930C004220002022-06-23 9:32AM EDT422.000.040.040.150.00-1629.20%
QQQ220930C004240002022-06-13 1:05PM EDT424.000.040.030.090.00-101527.83%
QQQ220930C004250002022-06-10 10:01AM EDT425.000.080.030.100.00-6082128.32%
QQQ220930C004260002022-06-14 2:28PM EDT426.000.020.020.190.00-13430.76%
QQQ220930C004280002022-06-22 11:46AM EDT428.000.070.020.180.00-111930.86%
QQQ220930C004300002022-05-26 3:31PM EDT430.000.140.020.170.00-110030.96%
QQQ220930C004320002022-06-08 10:50AM EDT432.000.100.030.090.00-253,96329.05%
QQQ220930C004340002022-05-19 9:48AM EDT434.000.120.000.110.00-7815930.03%
QQQ220930C004350002022-05-26 10:37AM EDT435.000.110.010.160.00-204731.54%
QQQ220930C004360002022-06-08 12:13PM EDT436.000.090.010.150.00-105031.45%
QQQ220930C004380002022-05-12 12:01PM EDT438.000.120.000.070.00-3429.20%
QQQ220930C004400002022-05-10 3:20PM EDT440.000.140.020.100.00-173130.62%
QQQ220930C004450002022-06-24 10:29AM EDT445.000.020.000.10-0.01-33.33%226131.35%
QQQ220930C004500002022-06-23 3:30PM EDT450.000.020.000.070.00-257330.86%
QQQ220930C004550002022-05-26 12:13PM EDT455.000.080.000.060.00-817231.06%
QQQ220930C004600002022-06-15 10:09AM EDT460.000.010.000.050.00-120231.25%
QQQ220930C004650002022-04-01 11:52AM EDT465.000.750.060.210.00-214437.31%
QQQ220930C004700002022-06-13 11:26AM EDT470.000.020.000.040.00-5192431.84%
QQQ220930C004750002022-03-24 9:43AM EDT475.000.500.070.190.00-16938.33%
QQQ220930C004800002022-06-07 3:58PM EDT480.000.030.000.040.00-30063733.11%
QQQ220930C004850002022-03-31 4:07PM EDT485.000.400.020.140.00-11138.38%
QQQ220930C004900002022-05-20 2:27PM EDT490.000.010.000.060.00-212035.74%
QQQ220930C004950002022-04-19 1:17PM EDT495.000.150.010.070.00-506036.91%
QQQ220930C005000002022-06-16 12:54PM EDT500.000.010.000.010.00-272031.64%
QQQ220930C005050002022-06-13 1:39PM EDT505.000.010.000.030.00-6016635.16%
QQQ220930C005100002022-04-08 10:30AM EDT510.000.120.010.110.00-47840.63%
QQQ220930C005150002022-06-08 1:19PM EDT515.000.020.000.030.00-130336.33%
Opzioni Putper30 settembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220930P001950002022-06-23 1:40PM EDT195.001.731.161.230.00-6848.51%
QQQ220930P002000002022-06-24 2:07PM EDT200.001.411.351.40-0.57-28.79%717047.27%
QQQ220930P002050002022-06-23 3:06PM EDT205.002.161.551.620.00-12146.20%
QQQ220930P002100002022-06-24 1:43PM EDT210.001.821.801.87-0.49-21.21%1840545.14%
QQQ220930P002150002022-06-24 3:17PM EDT215.002.112.072.14-0.67-24.10%21,46344.03%
QQQ220930P002200002022-06-24 4:05PM EDT220.002.442.402.47-0.88-26.51%11446343.02%
QQQ220930P002250002022-06-24 3:29PM EDT225.002.842.782.85-1.24-30.39%5375442.05%
QQQ220930P002300002022-06-24 3:42PM EDT230.003.263.163.31-1.12-25.57%81,35841.19%
QQQ220930P002350002022-06-24 10:50AM EDT235.003.993.673.82-0.93-18.90%2585440.28%
QQQ220930P002400002022-06-24 3:29PM EDT240.004.374.244.41-1.35-23.60%111,94139.42%
QQQ220930P002450002022-06-24 3:51PM EDT245.005.054.885.07-1.57-23.72%8965038.53%
QQQ220930P002500002022-06-24 4:01PM EDT250.005.695.675.82-1.91-25.13%3192,32837.66%
QQQ220930P002550002022-06-24 3:56PM EDT255.006.646.506.68-2.26-25.39%12267136.82%
QQQ220930P002600002022-06-24 4:07PM EDT260.007.577.477.66-2.18-22.36%7410,31836.01%
QQQ220930P002650002022-06-24 3:23PM EDT265.008.708.578.76-2.17-19.96%10582235.20%
QQQ220930P002700002022-06-24 4:10PM EDT270.009.909.8210.00-2.95-22.96%2057,60434.41%
QQQ220930P002750002022-06-24 3:59PM EDT275.0011.1611.1811.38-4.50-28.74%662,24533.60%
QQQ220930P002800002022-06-24 3:59PM EDT280.0012.6712.7212.93-3.58-22.03%5622,05432.83%
QQQ220930P002850002022-06-24 3:59PM EDT285.0014.3514.4314.64-3.75-20.72%1003,22932.03%
QQQ220930P002900002022-06-24 3:57PM EDT290.0016.4516.3016.54-4.25-20.53%1,1912,85131.24%
QQQ220930P002950002022-06-24 3:49PM EDT295.0018.3018.4218.65-4.72-20.50%3354830.48%
QQQ220930P003000002022-06-24 3:53PM EDT300.0021.0020.7420.96-4.33-17.09%895,20029.70%
QQQ220930P003050002022-06-24 3:22PM EDT305.0023.8723.2423.51-7.61-24.17%382,57428.96%
QQQ220930P003100002022-06-24 3:08PM EDT310.0026.7325.7526.33-6.41-19.34%56,50728.31%
QQQ220930P003150002022-06-24 12:25PM EDT315.0029.7728.8729.34-6.62-18.19%882127.58%
QQQ220930P003180002022-06-22 10:19AM EDT318.0039.5430.6631.290.00-218427.21%
QQQ220930P003190002022-06-23 10:45AM EDT319.0034.8731.3431.96-3.98-10.24%119627.09%
QQQ220930P003200002022-06-22 1:55PM EDT320.0040.7231.9932.620.00-251,68926.94%
QQQ220930P003210002022-06-17 2:17PM EDT321.0047.5232.8633.320.00-28026.84%
QQQ220930P003220002022-06-17 3:24PM EDT322.0049.2433.3534.030.00-119326.75%
QQQ220930P003230002022-06-14 3:03PM EDT323.0051.1334.3834.750.00-21,88926.65%
QQQ220930P003240002022-06-24 9:32AM EDT324.0039.5334.9835.43-14.71-27.12%11,64026.47%
QQQ220930P003250002022-06-24 2:17PM EDT325.0037.5235.4836.31-6.22-14.22%12,60626.67%
QQQ220930P003260002022-05-17 10:15AM EDT326.0033.9056.4456.830.00-138761.34%
QQQ220930P003270002022-06-17 1:07PM EDT327.0038.2437.1238.13-14.95-28.11%134727.17%
QQQ220930P003280002022-06-24 10:02AM EDT328.0039.6437.7038.57-13.60-25.54%144026.42%
QQQ220930P003290002022-06-23 3:15PM EDT329.0047.2538.4639.680.00-124727.07%
QQQ220930P003300002022-06-24 12:52PM EDT330.0041.2739.2340.07-9.06-18.00%452726.15%
QQQ220930P003310002022-06-24 12:52PM EDT331.0042.2440.0141.22-16.78-28.43%412426.89%
QQQ220930P003320002022-06-21 9:40AM EDT332.0052.0640.8041.750.00-126526.22%
QQQ220930P003330002022-05-27 9:36AM EDT333.0036.8241.7542.470.00-211025.96%
QQQ220930P003340002022-06-21 10:21AM EDT334.0052.5942.4843.270.00-148725.86%
QQQ220930P003350002022-06-16 2:00PM EDT335.0065.6743.3844.070.00-913825.75%
QQQ220930P003360002022-06-17 2:03PM EDT336.0061.2844.1944.880.00-1225025.64%
QQQ220930P003370002022-06-15 10:38AM EDT337.0059.1744.9345.740.00-1010225.65%
QQQ220930P003380002022-05-19 3:45PM EDT338.0051.1163.8464.590.00-202059.85%
QQQ220930P003390002022-06-17 3:42PM EDT339.0064.8946.6347.420.00-27525.51%
QQQ220930P003400002022-06-24 12:52PM EDT340.0049.9747.5848.30-15.49-23.66%529025.53%
QQQ220930P003410002022-06-24 12:52PM EDT341.0050.7648.3349.14-11.86-18.94%415225.42%
QQQ220930P003420002022-06-21 10:58AM EDT342.0059.4949.1849.980.00-29325.29%
QQQ220930P003430002022-06-16 10:40AM EDT343.0071.7750.1850.850.00-162925.24%
QQQ220930P003440002022-06-16 11:40AM EDT344.0072.3551.0251.760.00-25925.29%
QQQ220930P003450002022-06-21 9:56AM EDT345.0064.0051.9152.620.00-1058325.17%
QQQ220930P003460002022-06-15 10:32AM EDT346.0067.3352.6553.650.00-2012925.59%
QQQ220930P003470002022-06-17 3:30PM EDT347.0071.7053.6454.560.00-1291,10025.61%
QQQ220930P003480002022-06-23 9:32AM EDT348.0065.7454.7055.350.00-122825.21%
QQQ220930P003490002022-06-16 10:00AM EDT349.0076.0655.3256.270.00-247325.24%
QQQ220930P003500002022-06-24 10:01AM EDT350.0059.3156.5757.15-7.80-11.62%201,17325.11%
QQQ220930P003510002022-05-24 11:24AM EDT351.0068.7366.8567.550.00-125347.99%
QQQ220930P003520002022-06-21 2:34PM EDT352.0070.6058.3159.050.00-614325.33%
QQQ220930P003530002022-06-21 2:33PM EDT353.0071.5959.2559.970.00-527925.31%
QQQ220930P003540002022-06-23 10:41AM EDT354.0070.0160.1360.930.00-208025.44%
QQQ220930P003550002022-06-24 11:41AM EDT355.0064.1061.1361.87-8.37-11.55%418525.48%
QQQ220930P003560002022-06-15 10:19AM EDT356.0076.2562.0662.790.00-117025.42%
QQQ220930P003570002022-06-16 10:13AM EDT357.0084.7163.0463.740.00-214225.49%
QQQ220930P003580002022-06-14 9:45AM EDT358.0083.3263.9964.700.00-2515425.59%
QQQ220930P003590002022-06-23 9:32AM EDT359.0076.4564.9765.690.00-611025.81%
QQQ220930P003600002022-06-24 12:35PM EDT360.0068.8165.9166.62-9.39-12.01%616625.76%
QQQ220930P003610002022-06-15 9:44AM EDT361.0081.1366.8867.520.00-102925.55%
QQQ220930P003620002022-06-21 2:32PM EDT362.0080.3167.8468.520.00-52925.82%
QQQ220930P003630002022-06-16 9:30AM EDT363.0088.0668.8169.440.00-15625.67%
QQQ220930P003640002022-06-21 2:31PM EDT364.0082.4469.5870.560.00-53926.54%
QQQ220930P003650002022-06-23 12:07PM EDT365.0082.7970.5571.590.00-5218226.94%
QQQ220930P003660002022-06-24 10:26AM EDT366.0073.7571.7372.39-10.83-12.80%38726.17%
QQQ220930P003670002022-06-23 10:59AM EDT367.0082.3072.7173.360.00-22026.27%
QQQ220930P003680002022-06-17 11:03AM EDT368.0096.1573.5174.340.00-6826.40%
QQQ220930P003690002022-06-13 11:03AM EDT369.0093.1074.6775.310.00-11626.48%
QQQ220930P003700002022-06-22 9:32AM EDT370.0090.4575.6576.290.00-1229926.61%
QQQ220930P003710002022-05-25 9:45AM EDT371.0082.9881.6682.270.00-3243.65%
QQQ220930P003720002022-06-13 9:40AM EDT372.0092.3677.6278.280.00-15027.04%
QQQ220930P003730002022-05-16 12:37PM EDT373.0075.1990.6891.400.00-127959.19%
QQQ220930P003740002022-06-23 10:41AM EDT374.0089.7579.6080.300.00-2227.65%
QQQ220930P003750002022-06-22 10:57AM EDT375.0091.1280.6081.270.00-1011627.71%
QQQ220930P003760002022-05-17 3:11PM EDT376.0071.32103.79104.670.00-4979.36%
QQQ220930P003770002022-06-23 9:46AM EDT377.0096.1082.6083.270.00-1928.19%
QQQ220930P003780002022-05-26 12:58PM EDT378.0078.6583.6084.280.00-11028.48%
QQQ220930P003790002022-06-24 9:30AM EDT379.0091.0984.6085.27-5.46-5.66%11028.65%
QQQ220930P003800002022-06-23 12:49PM EDT380.0098.4185.6086.270.00-1928.89%
QQQ220930P003810002022-06-14 10:21AM EDT381.00106.3586.6087.270.00-62629.13%
QQQ220930P003820002022-06-24 12:35PM EDT382.0090.8887.6088.27-20.83-18.65%7829.36%
QQQ220930P003830002022-05-10 2:04PM EDT383.0079.2083.7584.340.00-1280.00%
QQQ220930P003840002022-05-26 9:30AM EDT384.0093.9689.6090.710.00-13932.32%
QQQ220930P003850002022-06-23 12:49PM EDT385.00103.4290.6091.690.00-159332.46%
QQQ220930P003860002022-06-02 1:45PM EDT386.0074.2091.5792.270.00-1230.27%
QQQ220930P003870002022-06-21 10:01AM EDT387.00104.8892.5793.270.00-1530.51%
QQQ220930P003880002022-06-24 1:00PM EDT388.0095.9693.5794.30+19.12+24.88%4630.92%
QQQ220930P003890002022-06-23 9:30AM EDT389.00105.6294.6095.710.00-31033.52%
QQQ220930P003900002022-06-24 12:56PM EDT390.0098.0095.2496.71-6.88-6.56%417533.76%
QQQ220930P003910002022-05-06 10:26AM EDT391.0080.0284.8885.450.00-10130.00%
QQQ220930P003920002022-06-21 1:55PM EDT392.00110.2897.5798.600.00-11133.63%
QQQ220930P003930002022-06-01 1:52PM EDT393.0087.8598.5799.270.00-10131.85%
QQQ220930P003940002022-04-06 2:57PM EDT394.0046.6385.9286.930.00-1300.00%
QQQ220930P003950002022-06-23 9:33AM EDT395.00111.89100.60101.700.00-12234.88%
QQQ220930P003960002022-06-16 11:45AM EDT396.00124.77101.60102.700.00-120135.11%
QQQ220930P003980002022-06-24 12:50PM EDT398.00106.49103.49104.72-8.23-7.17%2635.67%
QQQ220930P004000002022-06-24 10:36AM EDT400.00107.84105.61106.36-7.33-6.36%64233.99%
QQQ220930P004020002022-06-23 9:35AM EDT402.00119.94107.33108.720.00-9136.57%
QQQ220930P004040002022-05-02 3:29PM EDT404.0088.5698.2098.740.00-3280.00%
QQQ220930P004050002022-04-28 1:13PM EDT405.0079.1595.5196.190.00-8650.00%
QQQ220930P004060002022-05-02 12:35PM EDT406.0091.93100.19100.740.00-6360.00%
QQQ220930P004080002022-06-23 9:31AM EDT408.00124.32113.60114.700.00-12337.79%
QQQ220930P004100002022-06-13 3:16PM EDT410.00134.41115.47116.250.00-2035.35%
QQQ220930P004120002022-04-26 10:11AM EDT412.0089.85113.15113.760.00-10310.00%
QQQ220930P004140002022-06-23 9:31AM EDT414.00130.38119.60120.420.00-101137.35%
QQQ220930P004150002022-05-03 10:00AM EDT415.0095.20107.98108.490.00-1620.00%
QQQ220930P004160002021-11-05 11:12AM EDT416.0041.5254.1155.760.00-420.00%
QQQ220930P004180002022-03-09 1:02PM EDT418.0086.4670.3671.020.00-12200.00%
QQQ220930P004200002022-05-02 3:53PM EDT420.00102.05114.13114.680.00-2550.00%
QQQ220930P004220002021-11-05 11:06AM EDT422.0044.5957.7359.420.00-50250.00%
QQQ220930P004240002021-12-20 4:02PM EDT424.0057.9276.7678.650.00-96960.00%
QQQ220930P004250002022-03-25 3:24PM EDT425.0070.27100.25101.040.00-20300.00%
QQQ220930P004260002022-06-14 2:28PM EDT426.00149.96131.60132.730.00-11441.80%
QQQ220930P004280002021-12-17 3:48PM EDT428.0055.7965.2866.020.00-1410.00%
QQQ220930P004300002022-02-23 11:44AM EDT430.0095.4574.6775.410.00-1450.00%
QQQ220930P004320002021-12-20 3:06PM EDT432.0064.0583.4185.480.00-26760.00%
QQQ220930P004340002021-12-20 2:55PM EDT434.0065.4585.1687.220.00-44620.00%
QQQ220930P004350002021-12-20 2:55PM EDT435.0066.2786.0088.120.00-6600.00%
QQQ220930P004360002022-02-03 10:36AM EDT436.0079.8099.96101.200.00-1620.00%
QQQ220930P004380002022-01-21 2:13PM EDT438.0084.0197.1397.820.00-220.00%
QQQ220930P004400002022-02-22 1:00PM EDT440.00102.9481.3182.430.00-1630.00%
QQQ220930P004450002022-04-27 10:29AM EDT445.00128.95135.34136.060.00-130.00%
QQQ220930P004500002022-06-13 11:03AM EDT450.00173.85155.60156.320.00-10143.64%
QQQ220930P004550002022-01-04 12:56PM EDT455.0067.4498.0799.020.00-220.00%
QQQ220930P004600002022-06-03 4:00PM EDT460.00154.35165.57166.300.00-3145.26%
QQQ220930P004700002022-04-27 10:29AM EDT470.00153.95160.33161.030.00-110.00%
QQQ220930P004750002021-12-03 2:36PM EDT475.00100.0081.1482.500.00-110.00%
QQQ220930P004900002022-05-16 12:06AM EDT490.00189.000.000.000.00---0.00%
QQQ220930P005150002022-01-31 11:35AM EDT515.00157.00168.39169.070.00-110.00%