Italia markets close in 7 hours 11 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
267,26-4,61 (-1,70%)
Alla chiusura: 04:00PM EDT
265,67 -1,59 (-0,59%)
Preborsa: 04:19AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221021C001350002022-09-27 3:30PM EDT135.00138.860.000.000.00-700.00%
QQQ221021C001400002022-09-30 10:06AM EDT140.00132.080.000.000.00-100.00%
QQQ221021C001450002022-09-28 10:50AM EDT145.00131.600.000.000.00-1000.00%
QQQ221021C001500002022-09-28 9:59AM EDT150.00124.320.000.000.00-100.00%
QQQ221021C001550002022-09-27 2:13PM EDT155.00118.300.000.000.00-900.00%
QQQ221021C001600002022-09-26 3:13PM EDT160.00116.060.000.000.00-100.00%
QQQ221021C001650002022-09-22 10:45AM EDT165.00115.790.000.000.00--00.00%
QQQ221021C001700002022-09-27 12:57PM EDT170.00104.280.000.000.00-100.00%
QQQ221021C001750002022-09-27 3:30PM EDT175.0099.010.000.000.00-100.00%
QQQ221021C001800002022-09-19 2:10PM EDT180.00108.780.000.000.00-500.00%
QQQ221021C001850002022-09-30 9:53AM EDT185.0087.540.000.000.00-1000.00%
QQQ221021C001900002022-09-29 10:01AM EDT190.0082.670.000.000.00-1000.00%
QQQ221021C001950002022-09-29 10:02AM EDT195.0077.670.000.000.00-1000.00%
QQQ221021C002000002022-09-30 9:35AM EDT200.0072.270.000.000.00-1300.00%
QQQ221021C002050002022-09-29 3:59PM EDT205.0067.630.000.000.00-200.00%
QQQ221021C002100002022-09-29 1:43PM EDT210.0061.340.000.000.00-900.00%
QQQ221021C002150002022-09-28 10:03AM EDT215.0059.950.000.000.00-100.00%
QQQ221021C002200002022-09-30 3:44PM EDT220.0049.870.000.000.00-1100.00%
QQQ221021C002250002022-09-30 2:30PM EDT225.0046.570.000.000.00-3500.00%
QQQ221021C002300002022-09-30 2:58PM EDT230.0040.700.000.000.00-26400.00%
QQQ221021C002350002022-09-30 9:35AM EDT235.0038.130.000.000.00-100.00%
QQQ221021C002400002022-09-30 3:59PM EDT240.0029.510.000.000.00-1700.00%
QQQ221021C002440002022-09-30 3:45PM EDT244.0027.510.000.000.00-9-0.00%
QQQ221021C002450002022-09-30 3:28PM EDT245.0026.380.000.000.00-3800.00%
QQQ221021C002460002022-09-29 1:27PM EDT246.0027.910.000.000.00--00.00%
QQQ221021C002480002022-09-30 3:45PM EDT248.0024.120.000.000.00-700.00%
QQQ221021C002500002022-09-30 3:52PM EDT250.0021.820.000.000.00-50000.00%
QQQ221021C002520002022-09-30 1:24PM EDT252.0022.850.000.000.00-2300.00%
QQQ221021C002540002022-09-30 3:28PM EDT254.0019.100.000.000.00-6100.00%
QQQ221021C002550002022-09-30 3:59PM EDT255.0017.260.000.000.00-5700.00%
QQQ221021C002560002022-09-30 3:39PM EDT256.0017.780.000.000.00-4100.00%
QQQ221021C002580002022-09-30 3:59PM EDT258.0015.250.000.000.00-5900.00%
QQQ221021C002600002022-09-30 4:05PM EDT260.0014.100.000.000.00-28300.00%
QQQ221021C002620002022-09-30 4:02PM EDT262.0013.020.000.000.00-23800.00%
QQQ221021C002640002022-09-30 3:52PM EDT264.0011.820.000.000.00-51900.00%
QQQ221021C002650002022-09-30 4:12PM EDT265.0011.250.000.000.00-1,47900.00%
QQQ221021C002660002022-09-30 4:11PM EDT266.0010.640.000.000.00-69900.00%
QQQ221021C002670002022-09-30 4:09PM EDT267.0010.030.000.000.00-99100.00%
QQQ221021C002680002022-09-30 4:01PM EDT268.009.400.000.000.00-1,45100.39%
QQQ221021C002690002022-09-30 4:09PM EDT269.008.970.000.000.00-1,54300.78%
QQQ221021C002700002022-09-30 4:14PM EDT270.008.490.000.000.00-8,69301.56%
QQQ221021C002710002022-09-30 4:06PM EDT271.007.700.000.000.00-1,96301.56%
QQQ221021C002720002022-09-30 4:01PM EDT272.007.240.000.000.00-4,67701.56%
QQQ221021C002730002022-09-30 4:02PM EDT273.006.880.000.000.00-3,05603.13%
QQQ221021C002740002022-09-30 3:59PM EDT274.006.140.000.000.00-2,58903.13%
QQQ221021C002750002022-09-30 4:11PM EDT275.006.040.000.000.00-8,32903.13%
QQQ221021C002760002022-09-30 4:11PM EDT276.005.630.000.000.00-2,07603.13%
QQQ221021C002770002022-09-30 4:14PM EDT277.005.280.000.000.00-1,96803.13%
QQQ221021C002780002022-09-30 4:09PM EDT278.004.800.000.000.00-2,07803.13%
QQQ221021C002790002022-09-30 4:04PM EDT279.004.350.000.000.00-2,56603.13%
QQQ221021C002800002022-09-30 4:14PM EDT280.004.170.000.000.00-16,63706.25%
QQQ221021C002810002022-09-30 4:07PM EDT281.003.710.000.000.00-1,92706.25%
QQQ221021C002820002022-09-30 4:11PM EDT282.003.480.000.000.00-3,52106.25%
QQQ221021C002830002022-09-30 4:13PM EDT283.003.210.000.000.00-2,16406.25%
QQQ221021C002840002022-09-30 4:13PM EDT284.002.940.000.000.00-2,07906.25%
QQQ221021C002850002022-09-30 4:14PM EDT285.002.700.000.000.00-4,60206.25%
QQQ221021C002860002022-09-30 4:10PM EDT286.002.450.000.000.00-1,37206.25%
QQQ221021C002870002022-09-30 4:13PM EDT287.002.220.000.000.00-56606.25%
QQQ221021C002880002022-09-30 4:00PM EDT288.001.930.000.000.00-1,36106.25%
QQQ221021C002890002022-09-30 4:00PM EDT289.001.770.000.000.00-71406.25%
QQQ221021C002900002022-09-30 4:14PM EDT290.001.690.000.000.00-5,69806.25%
QQQ221021C002910002022-09-30 4:13PM EDT291.001.510.000.000.00-66406.25%
QQQ221021C002920002022-09-30 4:00PM EDT292.001.310.000.000.00-1,65706.25%
QQQ221021C002930002022-09-30 4:12PM EDT293.001.230.000.000.00-1,25606.25%
QQQ221021C002940002022-09-30 4:05PM EDT294.001.060.000.000.00-1,501012.50%
QQQ221021C002950002022-09-30 4:12PM EDT295.001.000.000.000.00-23,235012.50%
QQQ221021C002960002022-09-30 4:14PM EDT296.000.930.000.000.00-1,246012.50%
QQQ221021C002970002022-09-30 4:00PM EDT297.000.790.000.000.00-874012.50%
QQQ221021C002980002022-09-30 3:56PM EDT298.000.680.000.000.00-861012.50%
QQQ221021C002990002022-09-30 4:05PM EDT299.000.630.000.000.00-614012.50%
QQQ221021C003000002022-09-30 4:13PM EDT300.000.590.000.000.00-3,031012.50%
QQQ221021C003010002022-09-30 4:06PM EDT301.000.510.000.000.00-240012.50%
QQQ221021C003020002022-09-30 3:55PM EDT302.000.450.000.000.00-297012.50%
QQQ221021C003030002022-09-30 4:11PM EDT303.000.430.000.000.00-441012.50%
QQQ221021C003040002022-09-30 3:52PM EDT304.000.380.000.000.00-258012.50%
QQQ221021C003050002022-09-30 4:04PM EDT305.000.330.000.000.00-1,378012.50%
QQQ221021C003060002022-09-30 3:37PM EDT306.000.330.000.000.00-125012.50%
QQQ221021C003070002022-09-30 3:41PM EDT307.000.290.000.000.00-24012.50%
QQQ221021C003080002022-09-30 4:01PM EDT308.000.240.000.000.00-176012.50%
QQQ221021C003090002022-09-30 3:06PM EDT309.000.280.000.000.00-15012.50%
QQQ221021C003100002022-09-30 4:14PM EDT310.000.210.000.000.00-1,804012.50%
QQQ221021C003110002022-09-30 3:56PM EDT311.000.170.000.000.00-13012.50%
QQQ221021C003120002022-09-30 3:50PM EDT312.000.160.000.000.00-247012.50%
QQQ221021C003130002022-09-30 3:56PM EDT313.000.130.000.000.00-70012.50%
QQQ221021C003140002022-09-30 4:13PM EDT314.000.140.000.000.00-83012.50%
QQQ221021C003150002022-09-30 3:58PM EDT315.000.100.000.000.00-314012.50%
QQQ221021C003160002022-09-30 3:40PM EDT316.000.110.000.000.00-92012.50%
QQQ221021C003180002022-09-30 3:43PM EDT318.000.090.000.000.00-170012.50%
QQQ221021C003190002022-09-30 2:34PM EDT319.000.090.000.000.00-21012.50%
QQQ221021C003200002022-09-30 3:56PM EDT320.000.080.000.000.00-8,317012.50%
QQQ221021C003210002022-09-30 3:22PM EDT321.000.060.000.000.00-116012.50%
QQQ221021C003220002022-09-30 3:54PM EDT322.000.060.000.000.00-13012.50%
QQQ221021C003230002022-09-30 3:42PM EDT323.000.060.000.000.00-13012.50%
QQQ221021C003240002022-09-30 3:24PM EDT324.000.050.000.000.00-14012.50%
QQQ221021C003250002022-09-30 4:14PM EDT325.000.040.000.000.00-291012.50%
QQQ221021C003260002022-09-30 4:04PM EDT326.000.040.000.000.00-37012.50%
QQQ221021C003270002022-09-30 3:47PM EDT327.000.040.000.000.00-39025.00%
QQQ221021C003280002022-09-30 4:00PM EDT328.000.040.000.000.00-8025.00%
QQQ221021C003290002022-09-30 3:47PM EDT329.000.030.000.000.00-16025.00%
QQQ221021C003300002022-09-30 4:03PM EDT330.000.020.000.000.00-246025.00%
QQQ221021C003310002022-09-30 3:29PM EDT331.000.030.000.000.00-32025.00%
QQQ221021C003320002022-09-30 3:47PM EDT332.000.020.000.000.00-14025.00%
QQQ221021C003330002022-09-30 3:53PM EDT333.000.010.000.000.00-13025.00%
QQQ221021C003340002022-09-30 3:34PM EDT334.000.020.000.000.00-11025.00%
QQQ221021C003350002022-09-30 3:58PM EDT335.000.010.000.000.00-86025.00%
QQQ221021C003360002022-09-30 3:59PM EDT336.000.020.000.000.00-19025.00%
QQQ221021C003380002022-09-30 12:30PM EDT338.000.010.000.000.00-8025.00%
QQQ221021C003390002022-09-30 2:11PM EDT339.000.010.000.000.00-3025.00%
QQQ221021C003400002022-09-30 4:04PM EDT340.000.020.000.000.00-36025.00%
QQQ221021C003410002022-09-30 3:00PM EDT341.000.020.000.000.00-35025.00%
QQQ221021C003420002022-09-30 11:07AM EDT342.000.010.000.000.00-11025.00%
QQQ221021C003440002022-09-30 11:55AM EDT344.000.010.000.000.00-3025.00%
QQQ221021C003450002022-09-30 4:02PM EDT345.000.010.000.000.00-40025.00%
QQQ221021C003460002022-09-30 2:20PM EDT346.000.010.000.000.00-87025.00%
QQQ221021C003480002022-09-30 2:20PM EDT348.000.010.000.000.00-170025.00%
QQQ221021C003500002022-09-30 4:04PM EDT350.000.010.000.000.00-809025.00%
QQQ221021C003520002022-09-30 2:20PM EDT352.000.010.000.000.00-47025.00%
QQQ221021C003540002022-09-29 11:41AM EDT354.000.010.000.000.00-1025.00%
QQQ221021C003550002022-09-30 2:20PM EDT355.000.010.000.000.00-24025.00%
QQQ221021C003560002022-09-30 2:20PM EDT356.000.010.000.000.00-16025.00%
QQQ221021C003580002022-09-30 2:20PM EDT358.000.010.000.000.00-22025.00%
QQQ221021C003600002022-09-30 2:20PM EDT360.000.010.000.000.00-22025.00%
QQQ221021C003620002022-09-30 2:20PM EDT362.000.010.000.000.00-20025.00%
QQQ221021C003640002022-09-28 10:24AM EDT364.000.010.000.000.00-2025.00%
QQQ221021C003650002022-09-30 3:57PM EDT365.000.010.000.000.00-9025.00%
QQQ221021C003660002022-09-29 10:51AM EDT366.000.010.000.000.00-5025.00%
QQQ221021C003700002022-09-30 3:58PM EDT370.000.020.000.000.00-2025.00%
QQQ221021C003750002022-09-30 3:58PM EDT375.000.010.000.000.00-2025.00%
QQQ221021C003800002022-09-26 9:58AM EDT380.000.010.000.000.00-9025.00%
QQQ221021C003850002022-09-23 12:22PM EDT385.000.020.000.000.00-2025.00%
QQQ221021C003900002022-09-29 2:46PM EDT390.000.010.000.000.00-1025.00%
QQQ221021C003950002022-09-13 9:46AM EDT395.000.010.000.000.00-40025.00%
QQQ221021C004000002022-09-23 3:56PM EDT400.000.010.000.000.00-5025.00%
QQQ221021C004050002022-09-13 10:30AM EDT405.000.010.000.000.00-10025.00%
QQQ221021C004100002022-09-12 11:05AM EDT410.000.010.000.000.00-10050.00%
QQQ221021C004150002022-09-08 11:35AM EDT415.000.010.000.000.00-30050.00%
QQQ221021C004200002022-09-23 2:02PM EDT420.000.010.000.000.00-2050.00%
QQQ221021C004250002022-09-08 9:46AM EDT425.000.010.000.000.00-2050.00%
QQQ221021C004300002022-08-26 1:20PM EDT430.000.010.000.010.00-155362.50%
QQQ221021C004350002022-09-26 2:02PM EDT435.000.010.000.000.00-1050.00%
QQQ221021C004400002022-08-25 11:39AM EDT440.000.010.000.010.00-433965.63%
QQQ221021C004450002022-08-24 11:15AM EDT445.000.010.000.010.00-579565.63%
QQQ221021C004500002022-08-23 1:27PM EDT450.000.010.000.010.00-41345767.19%
QQQ221021C004550002022-09-20 10:42AM EDT455.000.010.000.000.00-10050.00%
QQQ221021C004600002022-09-20 10:42AM EDT460.000.010.000.000.00-10050.00%
Opzioni Putper21 ottobre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221021P001350002022-09-28 3:53PM EDT135.000.010.000.000.00-17050.00%
QQQ221021P001400002022-09-29 2:12PM EDT140.000.010.000.000.00-3050.00%
QQQ221021P001450002022-09-30 3:56PM EDT145.000.010.000.000.00-15050.00%
QQQ221021P001500002022-09-28 2:31PM EDT150.000.020.000.000.00-105050.00%
QQQ221021P001550002022-09-30 3:53PM EDT155.000.010.000.000.00-5050.00%
QQQ221021P001600002022-09-30 3:46PM EDT160.000.010.000.000.00-2050.00%
QQQ221021P001650002022-09-30 3:42PM EDT165.000.020.000.000.00-1050.00%
QQQ221021P001700002022-09-30 3:46PM EDT170.000.040.000.000.00-54050.00%
QQQ221021P001750002022-09-30 11:54AM EDT175.000.040.000.000.00-76050.00%
QQQ221021P001800002022-09-29 3:14PM EDT180.000.070.000.000.00-109025.00%
QQQ221021P001850002022-09-30 3:41PM EDT185.000.070.000.000.00-3025.00%
QQQ221021P001900002022-09-30 3:42PM EDT190.000.090.000.000.00-21025.00%
QQQ221021P001950002022-09-30 3:54PM EDT195.000.100.000.000.00-11025.00%
QQQ221021P002000002022-09-30 3:59PM EDT200.000.140.000.000.00-212025.00%
QQQ221021P002050002022-09-30 4:00PM EDT205.000.200.000.000.00-163025.00%
QQQ221021P002100002022-09-30 3:57PM EDT210.000.260.000.000.00-1,178025.00%
QQQ221021P002150002022-09-30 3:59PM EDT215.000.340.000.000.00-1,121025.00%
QQQ221021P002200002022-09-30 3:58PM EDT220.000.480.000.000.00-613012.50%
QQQ221021P002250002022-09-30 4:12PM EDT225.000.580.000.000.00-12,889012.50%
QQQ221021P002300002022-09-30 4:01PM EDT230.000.880.000.000.00-1,364012.50%
QQQ221021P002350002022-09-30 4:14PM EDT235.001.120.000.000.00-1,262012.50%
QQQ221021P002400002022-09-30 4:12PM EDT240.001.590.000.000.00-2,906012.50%
QQQ221021P002440002022-09-30 3:59PM EDT244.002.350.000.000.00-521-6.25%
QQQ221021P002450002022-09-30 4:07PM EDT245.002.300.000.000.00-19,92906.25%
QQQ221021P002460002022-09-30 3:59PM EDT246.002.680.000.000.00-73706.25%
QQQ221021P002480002022-09-30 4:12PM EDT248.002.740.000.000.00-1,38306.25%
QQQ221021P002500002022-09-30 4:14PM EDT250.003.060.000.000.00-14,25406.25%
QQQ221021P002520002022-09-30 4:14PM EDT252.003.520.000.000.00-5,85306.25%
QQQ221021P002540002022-09-30 4:07PM EDT254.004.080.000.000.00-3,44006.25%
QQQ221021P002550002022-09-30 4:14PM EDT255.004.190.000.000.00-8,48406.25%
QQQ221021P002560002022-09-30 4:12PM EDT256.004.510.000.000.00-14,19803.13%
QQQ221021P002580002022-09-30 4:05PM EDT258.005.290.000.000.00-2,72103.13%
QQQ221021P002600002022-09-30 4:14PM EDT260.005.640.000.000.00-7,71703.13%
QQQ221021P002620002022-09-30 4:01PM EDT262.006.600.000.000.00-1,72501.56%
QQQ221021P002640002022-09-30 4:14PM EDT264.007.090.000.000.00-1,36701.56%
QQQ221021P002650002022-09-30 4:13PM EDT265.007.510.000.000.00-5,25200.78%
QQQ221021P002660002022-09-30 4:02PM EDT266.008.160.000.000.00-3,70000.78%
QQQ221021P002670002022-09-30 4:08PM EDT267.008.470.000.000.00-4,08800.20%
QQQ221021P002680002022-09-30 4:11PM EDT268.008.790.000.000.00-4,87000.00%
QQQ221021P002690002022-09-30 4:12PM EDT269.009.200.000.000.00-2,87100.00%
QQQ221021P002700002022-09-30 4:14PM EDT270.009.680.000.000.00-18,06200.00%
QQQ221021P002710002022-09-30 4:12PM EDT271.0010.220.000.000.00-3,19400.00%
QQQ221021P002720002022-09-30 4:02PM EDT272.0010.920.000.000.00-3,36500.00%
QQQ221021P002730002022-09-30 4:12PM EDT273.0011.240.000.000.00-2,95500.00%
QQQ221021P002740002022-09-30 4:07PM EDT274.0011.930.000.000.00-2,60800.00%
QQQ221021P002750002022-09-30 4:14PM EDT275.0012.250.000.000.00-9,28800.00%
QQQ221021P002760002022-09-30 4:14PM EDT276.0012.870.000.000.00-1,30600.00%
QQQ221021P002770002022-09-30 4:00PM EDT277.0014.070.000.000.00-1,31200.00%
QQQ221021P002780002022-09-30 4:12PM EDT278.0014.120.000.000.00-1,35000.00%
QQQ221021P002790002022-09-30 4:12PM EDT279.0014.750.000.000.00-1,67600.00%
QQQ221021P002800002022-09-30 4:08PM EDT280.0015.620.000.000.00-9,44100.00%
QQQ221021P002810002022-09-30 3:58PM EDT281.0016.860.000.000.00-82800.00%
QQQ221021P002820002022-09-30 3:58PM EDT282.0017.570.000.000.00-66400.00%
QQQ221021P002830002022-09-30 3:59PM EDT283.0018.370.000.000.00-36700.00%
QQQ221021P002840002022-09-30 3:59PM EDT284.0019.160.000.000.00-28400.00%
QQQ221021P002850002022-09-30 4:13PM EDT285.0018.970.000.000.00-77500.00%
QQQ221021P002860002022-09-30 3:59PM EDT286.0020.720.000.000.00-9200.00%
QQQ221021P002870002022-09-30 3:56PM EDT287.0021.310.000.000.00-6300.00%
QQQ221021P002880002022-09-30 3:57PM EDT288.0022.240.000.000.00-7700.00%
QQQ221021P002890002022-09-30 3:59PM EDT289.0023.080.000.000.00-8200.00%
QQQ221021P002900002022-09-30 4:13PM EDT290.0023.030.000.000.00-1,00900.00%
QQQ221021P002910002022-09-30 3:54PM EDT291.0024.180.000.000.00-4600.00%
QQQ221021P002920002022-09-30 3:50PM EDT292.0024.810.000.000.00-6900.00%
QQQ221021P002930002022-09-30 3:58PM EDT293.0026.450.000.000.00-5000.00%
QQQ221021P002940002022-09-30 3:48PM EDT294.0025.610.000.000.00-8200.00%
QQQ221021P002950002022-09-30 4:13PM EDT295.0027.250.000.000.00-20,28000.00%
QQQ221021P002960002022-09-30 3:53PM EDT296.0028.450.000.000.00-9000.00%
QQQ221021P002970002022-09-30 1:53PM EDT297.0026.910.000.000.00-7100.00%
QQQ221021P002980002022-09-30 4:02PM EDT298.0030.520.000.000.00-8600.00%
QQQ221021P002990002022-09-30 4:03PM EDT299.0031.520.000.000.00-2400.00%
QQQ221021P003000002022-09-30 4:03PM EDT300.0032.450.000.000.00-1,08100.00%
QQQ221021P003010002022-09-30 12:37PM EDT301.0028.890.000.000.00-4600.00%
QQQ221021P003020002022-09-30 3:50PM EDT302.0033.800.000.000.00-9600.00%
QQQ221021P003030002022-09-30 3:55PM EDT303.0035.390.000.000.00-1700.00%
QQQ221021P003040002022-09-30 3:59PM EDT304.0036.830.000.000.00-3100.00%
QQQ221021P003050002022-09-30 3:55PM EDT305.0037.290.000.000.00-85300.00%
QQQ221021P003060002022-09-30 3:24PM EDT306.0036.720.000.000.00-3800.00%
QQQ221021P003070002022-09-30 3:55PM EDT307.0039.260.000.000.00-1700.00%
QQQ221021P003080002022-09-30 3:59PM EDT308.0040.880.000.000.00-6300.00%
QQQ221021P003090002022-09-30 3:59PM EDT309.0041.870.000.000.00-5700.00%
QQQ221021P003100002022-09-30 4:03PM EDT310.0042.250.000.000.00-77700.00%
QQQ221021P003110002022-09-30 11:25AM EDT311.0036.380.000.000.00-5700.00%
QQQ221021P003120002022-09-30 3:50PM EDT312.0043.810.000.000.00-4700.00%
QQQ221021P003130002022-09-30 2:34PM EDT313.0042.150.000.000.00-8900.00%
QQQ221021P003140002022-09-30 2:34PM EDT314.0043.140.000.000.00-10700.00%
QQQ221021P003150002022-09-30 4:01PM EDT315.0047.150.000.000.00-5800.00%
QQQ221021P003160002022-09-30 3:40PM EDT316.0046.850.000.000.00-49300.00%
QQQ221021P003180002022-09-30 3:21PM EDT318.0048.850.000.000.00-1100.00%
QQQ221021P003190002022-09-29 11:25AM EDT319.0047.490.000.000.00-3200.00%
QQQ221021P003200002022-09-30 3:50PM EDT320.0051.500.000.000.00-46700.00%
QQQ221021P003210002022-09-30 3:56PM EDT321.0053.500.000.000.00-3000.00%
QQQ221021P003220002022-09-29 11:31AM EDT322.0050.330.000.000.00-500.00%
QQQ221021P003230002022-09-27 11:00AM EDT323.0044.610.000.000.00-300.00%
QQQ221021P003240002022-09-30 3:23PM EDT324.0054.740.000.000.00-200.00%
QQQ221021P003250002022-09-30 3:46PM EDT325.0056.000.000.000.00-1,96400.00%
QQQ221021P003260002022-09-30 3:24PM EDT326.0056.630.000.000.00-55000.00%
QQQ221021P003270002022-09-27 1:22PM EDT327.0054.120.000.000.00-200.00%
QQQ221021P003280002022-09-30 9:42AM EDT328.0056.530.000.000.00-100.00%
QQQ221021P003290002022-09-22 12:38PM EDT329.0048.380.000.000.00-2400.00%
QQQ221021P003300002022-09-30 3:56PM EDT330.0062.500.000.000.00-1,75500.00%
QQQ221021P003310002022-09-30 2:17PM EDT331.0059.910.000.000.00-200.00%
QQQ221021P003320002022-09-30 3:24PM EDT332.0062.650.000.000.00-10000.00%
QQQ221021P003330002022-09-28 11:20AM EDT333.0055.760.000.000.00-500.00%
QQQ221021P003340002022-09-30 3:24PM EDT334.0064.660.000.000.00-10000.00%
QQQ221021P003350002022-09-30 3:54PM EDT335.0066.820.000.000.00-8500.00%
QQQ221021P003360002022-09-29 9:40AM EDT336.0061.200.000.000.00-100.00%
QQQ221021P003380002022-09-29 9:40AM EDT338.0063.200.000.000.00-100.00%
QQQ221021P003390002022-09-23 3:10PM EDT339.0065.100.000.000.00-10300.00%
QQQ221021P003400002022-09-30 3:24PM EDT340.0070.590.000.000.00-7500.00%
QQQ221021P003410002022-09-26 2:18PM EDT341.0065.550.000.000.00-600.00%
QQQ221021P003420002022-09-28 10:39AM EDT342.0065.980.000.000.00-500.00%
QQQ221021P003440002022-09-26 12:13PM EDT344.0068.060.000.000.00-200.00%
QQQ221021P003450002022-09-30 3:24PM EDT345.0075.660.000.000.00-2500.00%
QQQ221021P003460002022-09-30 3:24PM EDT346.0076.560.000.000.00-7500.00%
QQQ221021P003480002022-09-22 3:19PM EDT348.0066.220.000.000.00-1400.00%
QQQ221021P003500002022-09-30 3:24PM EDT350.0080.590.000.000.00-6800.00%
QQQ221021P003520002022-09-26 12:11PM EDT352.0076.100.000.000.00-200.00%
QQQ221021P003540002022-09-29 9:51AM EDT354.0080.790.000.000.00-100.00%
QQQ221021P003550002022-09-30 3:33PM EDT355.0085.760.000.000.00-100.00%
QQQ221021P003560002022-09-22 9:51AM EDT356.0074.860.000.000.00-500.00%
QQQ221021P003580002022-09-30 10:12AM EDT358.0085.490.000.000.00-1000.00%
QQQ221021P003600002022-09-28 3:17PM EDT360.0079.850.000.000.00-200.00%
QQQ221021P003620002022-09-06 12:06PM EDT362.0066.610.000.000.00-500.00%
QQQ221021P003640002022-09-21 3:12PM EDT364.0075.310.000.000.00-100.00%
QQQ221021P003650002022-09-28 10:05AM EDT365.0091.100.000.000.00-200.00%
QQQ221021P003660002022-09-21 9:33AM EDT366.0076.730.000.000.00-800.00%
QQQ221021P003700002022-09-28 3:57PM EDT370.0089.400.000.000.00-200.00%
QQQ221021P003750002022-09-28 4:02PM EDT375.0095.210.000.000.00-1600.00%
QQQ221021P003800002022-09-30 3:24PM EDT380.00110.580.000.000.00-3100.00%
QQQ221021P003850002022-09-29 2:40PM EDT385.00114.820.000.000.00-1000.00%
QQQ221021P003900002022-09-30 9:47AM EDT390.00118.350.000.000.00-1000.00%
QQQ221021P003950002022-09-30 9:32AM EDT395.00123.600.000.000.00-200.00%
QQQ221021P004000002022-09-28 4:02PM EDT400.00120.010.000.000.00-3700.00%
QQQ221021P004050002022-06-09 10:28AM EDT405.0097.50108.89110.230.00--00.00%
QQQ221021P004100002022-08-15 3:22PM EDT410.0076.54113.87114.500.00-600.00%
QQQ221021P004200002022-09-22 10:15AM EDT420.00138.580.000.000.00--00.00%
QQQ221021P004300002022-09-22 9:55AM EDT430.00149.430.000.000.00--00.00%
QQQ221021P004350002022-09-29 3:30PM EDT435.00164.260.000.000.00--00.00%
QQQ221021P004400002022-09-26 9:30AM EDT440.00165.070.000.000.00--00.00%
QQQ221021P004500002022-09-06 2:54PM EDT450.00157.140.000.000.00--00.00%
QQQ221021P004600002022-09-22 10:08AM EDT460.00178.860.000.000.00-200.00%
QQQ221021P004650002022-09-22 9:34AM EDT465.00182.270.000.000.00--00.00%
QQQ221021P004700002022-09-26 12:47PM EDT470.00195.210.000.000.00-400.00%
QQQ221021P004750002022-09-29 11:41AM EDT475.00203.080.000.000.00-2600.00%