Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
275,51-4,56 (-1,63%)
Alla chiusura: 04:00PM EDT
275,68 +0,17 (+0,06%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221118C001400002022-09-22 3:57PM EDT140.00141.30135.95136.520.00-31090.92%
QQQ221118C001450002022-09-23 11:31AM EDT145.00128.66130.97131.56-7.04-5.19%41287.30%
QQQ221118C001500002022-09-22 3:46PM EDT150.00133.02125.96126.600.00-1683.50%
QQQ221118C001550002022-09-23 10:40AM EDT155.00121.29121.06121.65-14.36-10.59%79580.81%
QQQ221118C001600002022-06-14 12:05PM EDT160.00117.83126.46129.830.00--1156.76%
QQQ221118C001650002022-09-21 10:21AM EDT165.00125.53111.19111.750.00-1974.83%
QQQ221118C001700002022-09-19 1:33PM EDT170.00106.73106.22106.81-12.73-10.66%1771.68%
QQQ221118C001750002022-09-23 2:34PM EDT175.0099.03101.35101.88-15.18-13.29%5269.24%
QQQ221118C001800002022-09-23 9:31AM EDT180.0097.2596.4596.86-20.95-17.72%211366.04%
QQQ221118C001850002022-09-12 2:11PM EDT185.00125.7591.4392.040.00-3863.33%
QQQ221118C001900002022-09-19 9:36AM EDT190.0084.1386.5487.15-14.62-14.81%51060.86%
QQQ221118C001950002022-09-20 10:20AM EDT195.0095.0881.6882.280.00-5658.57%
QQQ221118C002000002022-09-23 11:06AM EDT200.0077.2676.9577.34-33.88-30.48%241156.41%
QQQ221118C002050002022-09-23 11:06AM EDT205.0072.4472.0372.63-12.36-14.58%431054.29%
QQQ221118C002100002022-09-23 2:21PM EDT210.0065.1167.3767.75-14.40-18.11%93752.32%
QQQ221118C002150002022-09-23 11:06AM EDT215.0062.9262.5263.10-13.83-18.02%21650.29%
QQQ221118C002200002022-09-23 11:06AM EDT220.0058.2457.9558.42-15.19-20.69%23850.02%
QQQ221118C002250002022-07-06 3:48PM EDT225.0070.2998.7099.610.00-1519188.08%
QQQ221118C002300002022-09-23 10:53AM EDT230.0049.0248.7649.28-32.37-39.77%6546.47%
QQQ221118C002350002022-09-23 12:32PM EDT235.0043.1444.3344.87-7.03-14.01%409144.95%
QQQ221118C002400002022-09-23 4:13PM EDT240.0040.3540.0340.57-5.71-12.40%1010043.52%
QQQ221118C002450002022-09-23 11:24AM EDT245.0036.7435.8436.42-3.35-8.36%16342.22%
QQQ221118C002500002022-09-23 2:44PM EDT250.0030.7831.8732.20-5.18-14.40%2625840.33%
QQQ221118C002550002022-09-23 3:44PM EDT255.0027.7928.0328.59-5.51-16.55%3775339.80%
QQQ221118C002600002022-09-23 3:59PM EDT260.0024.6524.4224.97-3.85-13.51%29776438.72%
QQQ221118C002650002022-09-23 3:19PM EDT265.0020.7721.0821.34-3.48-14.35%45438037.12%
QQQ221118C002660002022-09-23 4:03PM EDT266.0020.7120.4620.67-4.60-18.17%30110336.88%
QQQ221118C002680002022-09-23 3:20PM EDT268.0018.4019.3319.39-3.79-17.08%27611036.49%
QQQ221118C002700002022-09-23 3:57PM EDT270.0017.8018.0918.18-2.90-14.01%60752336.17%
QQQ221118C002720002022-09-23 3:48PM EDT272.0016.8116.8816.94-3.70-18.04%43528835.69%
QQQ221118C002730002022-09-23 3:27PM EDT273.0015.4716.3016.39-3.84-19.89%59960335.58%
QQQ221118C002740002022-09-23 4:11PM EDT274.0015.7915.6615.81-3.10-16.41%45848035.38%
QQQ221118C002750002022-09-23 4:13PM EDT275.0015.2115.1515.21-3.39-18.23%3,4661,67035.10%
QQQ221118C002760002022-09-23 3:50PM EDT276.0014.5914.5914.65-3.19-17.94%3,14824734.90%
QQQ221118C002780002022-09-23 3:55PM EDT278.0013.3713.5113.56-2.54-15.96%2,11386534.49%
QQQ221118C002800002022-09-23 4:14PM EDT280.0012.4812.4212.52-2.24-15.22%3,8472,54434.09%
QQQ221118C002820002022-09-23 3:50PM EDT282.0011.2911.4911.53-2.45-17.83%6751,07633.72%
QQQ221118C002840002022-09-23 3:57PM EDT284.0010.3910.4910.58-2.98-22.29%62971133.33%
QQQ221118C002850002022-09-23 4:14PM EDT285.0010.1010.0910.14-2.05-16.87%91421,36333.18%
QQQ221118C002860002022-09-23 3:50PM EDT286.009.349.619.68-3.14-25.16%61584432.95%
QQQ221118C002880002022-09-23 3:46PM EDT288.008.718.768.85-1.99-18.60%5451,99932.64%
QQQ221118C002900002022-09-23 3:58PM EDT290.008.007.998.02-1.74-17.86%5,39812,63332.22%
QQQ221118C002920002022-09-23 3:48PM EDT292.007.187.237.27-1.91-21.01%6052,34731.88%
QQQ221118C002940002022-09-23 3:38PM EDT294.006.256.516.56-2.01-24.33%6051,26531.53%
QQQ221118C002950002022-09-23 4:00PM EDT295.006.206.196.22-1.57-20.21%1,41012,24331.35%
QQQ221118C002960002022-09-23 3:55PM EDT296.005.795.865.90-2.06-26.24%1,1311,37931.20%
QQQ221118C002980002022-09-23 4:04PM EDT298.005.275.255.29-1.35-20.39%8401,23730.88%
QQQ221118C003000002022-09-23 4:14PM EDT300.004.694.694.72-1.31-21.83%2,24942,86730.55%
QQQ221118C003010002022-09-23 4:02PM EDT301.004.454.384.45-1.30-22.61%6461,58330.38%
QQQ221118C003020002022-09-23 4:02PM EDT302.004.214.174.20-1.10-20.72%59079830.25%
QQQ221118C003030002022-09-23 3:56PM EDT303.003.763.923.95-1.35-26.42%1,1963,44830.08%
QQQ221118C003040002022-09-23 3:32PM EDT304.003.633.693.74-1.12-23.58%26265430.01%
QQQ221118C003050002022-09-23 4:05PM EDT305.003.453.473.50-1.64-32.22%1,1344,22229.81%
QQQ221118C003060002022-09-23 3:52PM EDT306.003.223.263.29-1.42-30.60%46891329.68%
QQQ221118C003070002022-09-23 3:42PM EDT307.003.053.063.09-0.94-23.56%2,1541,12829.55%
QQQ221118C003080002022-09-23 4:05PM EDT308.002.862.882.90-0.87-23.32%41885029.43%
QQQ221118C003090002022-09-23 4:04PM EDT309.002.702.702.72-0.92-25.41%5111,07729.31%
QQQ221118C003100002022-09-23 4:08PM EDT310.002.522.532.55-0.77-23.40%2,4338,06329.19%
QQQ221118C003110002022-09-23 3:36PM EDT311.002.242.372.39-1.10-32.93%36079729.09%
QQQ221118C003120002022-09-23 4:01PM EDT312.002.212.212.24-1.10-33.23%52161728.99%
QQQ221118C003130002022-09-23 3:42PM EDT313.002.062.082.10-0.85-29.21%24761728.91%
QQQ221118C003140002022-09-23 3:42PM EDT314.001.941.931.96-0.65-25.10%62086028.80%
QQQ221118C003150002022-09-23 4:00PM EDT315.001.811.811.83-0.62-25.51%8264,95628.70%
QQQ221118C003160002022-09-23 2:51PM EDT316.001.591.691.71-0.60-27.40%7164,87128.61%
QQQ221118C003170002022-09-23 3:40PM EDT317.001.551.581.60-0.79-33.76%1,75160328.54%
QQQ221118C003180002022-09-23 3:50PM EDT318.001.391.471.49-0.59-29.80%1682,64228.44%
QQQ221118C003190002022-09-23 2:10PM EDT319.001.371.371.39-0.55-28.65%9389028.37%
QQQ221118C003200002022-09-23 4:14PM EDT320.001.291.281.30-0.69-34.85%2,0756,05828.32%
QQQ221118C003210002022-09-23 2:57PM EDT321.001.111.191.21-0.59-34.71%1821,14928.24%
QQQ221118C003220002022-09-23 3:23PM EDT322.001.121.121.13-0.54-32.53%953,30528.19%
QQQ221118C003230002022-09-23 4:01PM EDT323.001.041.041.06-0.37-26.24%761,17528.17%
QQQ221118C003240002022-09-23 2:59PM EDT324.000.920.970.99-0.48-34.29%134,19228.14%
QQQ221118C003250002022-09-23 3:58PM EDT325.000.900.900.92-0.32-26.23%1,1377,20428.06%
QQQ221118C003260002022-09-23 2:40PM EDT326.000.830.840.86-0.28-25.23%10752728.04%
QQQ221118C003270002022-09-23 2:10PM EDT327.000.800.780.80-0.31-27.93%1,4841,95127.99%
QQQ221118C003280002022-09-23 3:20PM EDT328.000.730.730.75-0.37-33.64%1391,32727.99%
QQQ221118C003290002022-09-23 4:14PM EDT329.000.690.680.70-0.23-25.00%6143427.97%
QQQ221118C003300002022-09-23 3:47PM EDT330.000.640.640.66-0.19-22.89%89212,80328.00%
QQQ221118C003310002022-09-23 2:27PM EDT331.000.610.590.61-0.23-27.38%4160927.93%
QQQ221118C003320002022-09-23 12:55PM EDT332.000.580.550.57-0.25-30.12%11964627.93%
QQQ221118C003330002022-09-23 3:42PM EDT333.000.540.520.54-0.13-19.40%2754228.00%
QQQ221118C003340002022-09-23 3:42PM EDT334.000.480.480.50-0.14-22.58%459427.94%
QQQ221118C003350002022-09-23 3:42PM EDT335.000.460.450.47-0.14-23.33%1206,86627.98%
QQQ221118C003360002022-09-23 2:27PM EDT336.000.430.420.44-0.11-20.37%501,10427.98%
QQQ221118C003370002022-09-23 2:16PM EDT337.000.400.390.41-0.17-29.82%76054527.98%
QQQ221118C003380002022-09-23 1:29PM EDT338.000.390.370.38-0.08-17.02%2051527.93%
QQQ221118C003390002022-09-23 2:37PM EDT339.000.350.340.36-0.09-20.45%42,74028.00%
QQQ221118C003400002022-09-23 4:03PM EDT340.000.340.320.34-0.12-26.09%2377,34828.08%
QQQ221118C003410002022-09-23 1:32PM EDT341.000.320.300.31-0.10-23.81%2674427.95%
QQQ221118C003420002022-09-23 2:24PM EDT342.000.290.280.30-0.07-19.44%1052528.13%
QQQ221118C003430002022-09-23 2:24PM EDT343.000.270.260.28-0.09-25.00%156128.13%
QQQ221118C003440002022-09-23 2:32PM EDT344.000.260.250.26-0.06-18.75%8448528.13%
QQQ221118C003450002022-09-23 3:38PM EDT345.000.240.230.24-0.05-17.24%4211,49628.08%
QQQ221118C003460002022-09-22 10:59AM EDT346.000.220.220.23-0.06-21.43%249828.20%
QQQ221118C003470002022-09-23 3:25PM EDT347.000.200.200.22-0.08-28.57%4,74887328.32%
QQQ221118C003480002022-09-22 10:08AM EDT348.000.270.190.200.00-2139528.22%
QQQ221118C003490002022-09-23 12:27PM EDT349.000.200.180.19-0.27-57.45%12,11928.30%
QQQ221118C003500002022-09-23 3:43PM EDT350.000.190.170.18-0.02-9.52%19321,52328.37%
QQQ221118C003510002022-09-22 11:07AM EDT351.000.160.160.17-0.04-20.00%125528.42%
QQQ221118C003520002022-09-23 10:40AM EDT352.000.150.150.16-0.04-21.05%7659928.47%
QQQ221118C003530002022-09-23 12:13PM EDT353.000.150.140.15-0.04-21.05%7326928.52%
QQQ221118C003540002022-09-22 11:45AM EDT354.000.170.130.140.00-411,59828.52%
QQQ221118C003550002022-09-23 3:42PM EDT355.000.130.120.14-0.02-13.33%272,01928.81%
QQQ221118C003560002022-09-22 1:51PM EDT356.000.150.110.130.00-126628.76%
QQQ221118C003570002022-09-20 3:32PM EDT357.000.280.100.120.00-16619628.76%
QQQ221118C003580002022-09-23 9:32AM EDT358.000.090.100.12-0.04-30.77%475029.00%
QQQ221118C003590002022-09-23 10:40AM EDT359.000.100.090.11-0.02-16.67%11754028.96%
QQQ221118C003600002022-09-23 3:34PM EDT360.000.100.090.10-0.02-16.67%269,80728.91%
QQQ221118C003610002022-09-20 1:15PM EDT361.000.200.080.100.00-11619629.10%
QQQ221118C003620002022-09-22 1:19PM EDT362.000.110.070.090.00-1422629.00%
QQQ221118C003630002022-09-22 10:05AM EDT363.000.100.070.090.00-216929.30%
QQQ221118C003640002022-09-20 11:44AM EDT364.000.170.070.090.00-111729.49%
QQQ221118C003650002022-09-23 2:12PM EDT365.000.080.060.08-0.01-11.11%477,86429.40%
QQQ221118C003660002022-09-23 9:59AM EDT366.000.060.060.08-0.10-62.50%16929.59%
QQQ221118C003670002022-09-21 3:39PM EDT367.000.100.050.070.00-113129.40%
QQQ221118C003680002022-09-22 9:50AM EDT368.000.090.050.070.00-404,35929.69%
QQQ221118C003690002022-09-22 9:46AM EDT369.000.070.050.070.00-49129.88%
QQQ221118C003700002022-09-23 3:57PM EDT370.000.060.050.060.00-931,38429.59%
QQQ221118C003710002022-09-22 3:46PM EDT371.000.060.040.060.00-172929.88%
QQQ221118C003720002022-09-23 10:29AM EDT372.000.050.050.05-0.06-54.55%19729.49%
QQQ221118C003730002022-09-19 3:20PM EDT373.000.100.040.050.00-22229.69%
QQQ221118C003740002022-09-22 1:42PM EDT374.000.050.040.050.00-31153029.98%
QQQ221118C003750002022-09-23 9:44AM EDT375.000.040.030.05-0.01-20.00%754530.18%
QQQ221118C003760002022-09-12 10:53AM EDT376.000.330.030.050.00-1430.47%
QQQ221118C003770002022-09-13 10:35AM EDT377.000.160.030.040.00-432229.88%
QQQ221118C003780002022-09-12 3:47PM EDT378.000.030.030.04-0.27-90.00%3033730.18%
QQQ221118C003790002022-09-22 12:12PM EDT379.000.040.030.040.00-5024,03830.47%
QQQ221118C003800002022-09-23 3:55PM EDT380.000.020.030.04-0.87-97.75%21494830.66%
QQQ221118C003850002022-09-23 2:18PM EDT385.000.020.020.03-0.01-33.33%1387830.86%
QQQ221118C003900002022-09-23 10:18AM EDT390.000.020.010.02-0.01-33.33%31,84430.66%
QQQ221118C003950002022-09-23 9:56AM EDT395.000.020.010.030.00-56,75332.81%
QQQ221118C004000002022-09-21 2:39PM EDT400.000.040.010.030.00-72,09233.99%
QQQ221118C004050002022-09-23 1:05PM EDT405.000.010.010.020.00-1443433.59%
QQQ221118C004100002022-09-14 10:17AM EDT410.000.020.000.020.00-27834.77%
QQQ221118C004150002022-09-21 9:45AM EDT415.000.010.000.020.00-2212635.55%
QQQ221118C004200002022-09-20 12:15PM EDT420.000.010.000.020.00-5626136.52%
QQQ221118C004250002022-09-20 12:15PM EDT425.000.010.000.020.00-5610137.50%
QQQ221118C004300002022-09-23 12:53PM EDT430.000.010.000.020.00-222438.28%
QQQ221118C004350002022-09-14 10:17AM EDT435.000.010.000.020.00-5316239.06%
QQQ221118C004400002022-08-24 9:48AM EDT440.000.030.000.010.00-2737.89%
QQQ221118C004500002022-09-13 11:49AM EDT450.000.010.000.010.00-1156539.45%
QQQ221118C004550002022-09-01 9:30AM EDT455.000.010.000.010.00-4440.23%
QQQ221118C004600002022-08-16 2:19PM EDT460.000.050.000.010.00-611041.41%
Opzioni Putper18 novembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221118P001400002022-09-23 3:12PM EDT140.000.100.080.09+0.05+100.00%21143768.07%
QQQ221118P001450002022-09-22 12:21PM EDT145.000.060.090.100.00-101,16465.63%
QQQ221118P001500002022-09-23 3:01PM EDT150.000.140.110.12+0.07+100.00%111,80663.77%
QQQ221118P001550002022-09-23 2:55PM EDT155.000.160.130.15+0.06+60.00%761762.11%
QQQ221118P001600002022-09-23 1:33PM EDT160.000.170.160.17+0.06+54.55%82,14560.16%
QQQ221118P001650002022-09-23 3:49PM EDT165.000.210.190.21+0.07+50.00%1621258.50%
QQQ221118P001700002022-09-23 3:58PM EDT170.000.250.230.24+0.07+38.89%434,44556.64%
QQQ221118P001750002022-09-23 11:45AM EDT175.000.270.280.29+0.09+50.00%134055.13%
QQQ221118P001800002022-09-23 3:20PM EDT180.000.380.340.35+0.16+72.73%1571,42653.56%
QQQ221118P001850002022-09-23 3:31PM EDT185.000.470.410.43+0.18+62.07%13,96552.10%
QQQ221118P001900002022-09-23 3:43PM EDT190.000.530.500.52+0.16+43.24%54197550.68%
QQQ221118P001950002022-09-23 3:48PM EDT195.000.630.610.62+0.21+50.00%18552249.27%
QQQ221118P002000002022-09-23 4:12PM EDT200.000.740.740.75+0.22+42.31%84910,95547.88%
QQQ221118P002050002022-09-23 4:02PM EDT205.000.880.900.92+0.27+44.26%37679046.61%
QQQ221118P002100002022-09-23 4:00PM EDT210.001.101.101.12+0.34+44.74%1,0486,39745.33%
QQQ221118P002150002022-09-23 3:56PM EDT215.001.411.331.37+0.55+63.95%5466,13944.12%
QQQ221118P002200002022-09-23 4:05PM EDT220.001.651.641.67+0.46+38.66%87611,80242.91%
QQQ221118P002250002022-09-23 4:14PM EDT225.002.032.012.04+0.55+37.16%2863,20241.76%
QQQ221118P002300002022-09-23 4:00PM EDT230.002.452.452.50+0.63+34.62%1,2686,52440.70%
QQQ221118P002350002022-09-23 4:02PM EDT235.002.973.013.07+0.77+35.00%9003,69739.72%
QQQ221118P002400002022-09-23 3:59PM EDT240.003.713.713.74+0.88+31.10%5,89221,19238.69%
QQQ221118P002450002022-09-23 4:00PM EDT245.004.474.544.57+0.93+26.27%11,3298,31537.78%
QQQ221118P002500002022-09-23 4:05PM EDT250.005.525.525.56+1.20+27.78%4,82725,51436.90%
QQQ221118P002550002022-09-23 4:01PM EDT255.006.626.696.72+1.29+24.20%6,49813,64435.99%
QQQ221118P002600002022-09-23 4:13PM EDT260.008.028.018.08+1.54+23.77%10,10832,53435.10%
QQQ221118P002650002022-09-23 4:05PM EDT265.009.679.579.66+1.83+23.34%2,01517,54034.21%
QQQ221118P002660002022-09-23 4:03PM EDT266.009.809.9710.01+2.18+28.61%8871,23934.05%
QQQ221118P002680002022-09-23 4:01PM EDT268.0010.4810.6310.73+1.73+19.77%1,0902,26733.70%
QQQ221118P002700002022-09-23 4:12PM EDT270.0011.3911.4411.48+1.87+19.64%15,19172,40333.33%
QQQ221118P002720002022-09-23 4:04PM EDT272.0012.1312.2312.27+1.98+19.51%3,3843,02532.94%
QQQ221118P002730002022-09-23 4:09PM EDT273.0012.6512.6412.69+2.23+21.40%93677832.78%
QQQ221118P002740002022-09-23 4:09PM EDT274.0013.0613.0413.11+2.91+28.67%1,00563832.58%
QQQ221118P002750002022-09-23 4:14PM EDT275.0013.5513.5013.54+2.25+19.91%4,67530,45932.39%
QQQ221118P002760002022-09-23 4:14PM EDT276.0014.0013.9413.99+2.23+18.95%1,3181,20732.21%
QQQ221118P002780002022-09-23 4:13PM EDT278.0014.8614.8614.91+2.37+18.98%8772,84231.82%
QQQ221118P002800002022-09-23 4:14PM EDT280.0015.8215.8215.88+2.46+18.41%3,83814,49731.45%
QQQ221118P002820002022-09-23 4:09PM EDT282.0016.8416.7716.93+2.39+16.54%70887031.15%
QQQ221118P002840002022-09-23 3:59PM EDT284.0017.8417.8817.95+2.45+15.92%5892,83230.67%
QQQ221118P002850002022-09-23 4:13PM EDT285.0018.4018.3018.50+2.72+17.35%6,30337,79030.48%
QQQ221118P002860002022-09-23 3:59PM EDT286.0018.9018.9819.06+2.70+16.67%4533,12230.29%
QQQ221118P002880002022-09-23 3:58PM EDT288.0020.3919.9920.21+3.29+19.24%3,6765,48029.88%
QQQ221118P002900002022-09-23 4:08PM EDT290.0021.3421.2121.51+2.87+15.54%9,54832,15429.72%
QQQ221118P002920002022-09-23 3:39PM EDT292.0023.2222.5922.80+3.74+19.20%3792,87429.42%
QQQ221118P002940002022-09-23 3:55PM EDT294.0024.0023.8923.98+3.33+16.11%4,08394028.70%
QQQ221118P002950002022-09-23 4:00PM EDT295.0024.3824.5624.77+3.65+17.61%45411,36328.83%
QQQ221118P002960002022-09-23 3:46PM EDT296.0025.2025.2425.33+3.13+14.18%1191,36028.29%
QQQ221118P002980002022-09-23 3:35PM EDT298.0027.2226.3726.74+3.87+16.57%841,30227.91%
QQQ221118P003000002022-09-23 4:05PM EDT300.0028.1027.9428.17+3.61+14.74%2,90047,90827.45%
QQQ221118P003010002022-09-23 3:31PM EDT301.0029.6128.5629.20+4.23+16.67%821,06028.14%
QQQ221118P003020002022-09-23 3:34PM EDT302.0029.7929.3229.83+5.58+23.05%81,65627.56%
QQQ221118P003030002022-09-23 12:28PM EDT303.0031.8930.3530.72+6.45+25.35%1897927.79%
QQQ221118P003040002022-09-23 3:49PM EDT304.0031.3930.8731.50+3.87+14.06%5887127.63%
QQQ221118P003050002022-09-23 3:44PM EDT305.0032.0431.7732.17+4.21+15.13%1,1482,57227.03%
QQQ221118P003060002022-09-23 3:09PM EDT306.0034.3832.5832.97+5.66+19.71%21776026.84%
QQQ221118P003070002022-09-23 2:35PM EDT307.0036.2033.2933.90+8.14+29.01%2252827.11%
QQQ221118P003080002022-09-23 2:43PM EDT308.0036.9934.2234.61+6.85+22.73%1511,73726.51%
QQQ221118P003090002022-09-23 3:26PM EDT309.0036.9534.9535.55+5.14+16.16%5599526.78%
QQQ221118P003100002022-09-23 3:58PM EDT310.0036.2435.9136.25+4.43+13.93%59453,82326.01%
QQQ221118P003110002022-09-23 3:26PM EDT311.0038.6636.6637.24+14.10+57.41%959126.45%
QQQ221118P003120002022-09-23 2:00PM EDT312.0039.1037.5038.13+5.69+17.03%3258226.43%
QQQ221118P003130002022-09-23 1:46PM EDT313.0040.0438.3739.00+6.43+19.13%331826.29%
QQQ221118P003140002022-09-23 12:26PM EDT314.0040.7239.2539.88+4.34+11.93%2778926.16%
QQQ221118P003150002022-09-23 3:52PM EDT315.0040.3440.2540.65+5.48+15.72%2508,61225.39%
QQQ221118P003160002022-09-22 12:20PM EDT316.0037.4241.0441.670.00-191,78825.94%
QQQ221118P003170002022-09-23 3:26PM EDT317.0044.0541.9742.54+7.97+22.09%538325.64%
QQQ221118P003180002022-09-23 2:38PM EDT318.0046.0042.8843.45+7.02+18.01%535525.51%
QQQ221118P003190002022-09-23 12:06PM EDT319.0044.8143.7944.37+5.51+14.02%123025.42%
QQQ221118P003200002022-09-23 4:13PM EDT320.0044.9044.8145.18+5.25+13.24%8361,96624.49%
QQQ221118P003210002022-09-23 3:27PM EDT321.0047.5345.6346.23+6.66+16.30%137125.24%
QQQ221118P003220002022-09-22 3:48PM EDT322.0040.1146.5947.170.00-667425.18%
QQQ221118P003230002022-09-23 2:19PM EDT323.0050.2847.5348.11+15.02+42.60%148525.10%
QQQ221118P003240002022-09-22 3:28PM EDT324.0043.2948.4849.070.00-417225.14%
QQQ221118P003250002022-09-23 3:39PM EDT325.0049.7549.5249.91+5.98+13.66%342,40324.00%
QQQ221118P003260002022-09-23 3:17PM EDT326.0051.9950.4050.98+5.73+12.39%819025.05%
QQQ221118P003270002022-09-23 12:05PM EDT327.0052.1551.3651.94+11.11+27.07%21,04925.03%
QQQ221118P003280002022-09-20 3:47PM EDT328.0039.5552.3352.910.00-228125.05%
QQQ221118P003290002022-09-23 9:30AM EDT329.0053.6353.3053.89+14.09+35.63%215525.20%
QQQ221118P003300002022-09-23 3:16PM EDT330.0056.1054.3754.74+7.46+15.34%692,78023.61%
QQQ221118P003310002022-09-23 10:43AM EDT331.0055.0955.2655.85+5.75+11.65%114425.42%
QQQ221118P003320002022-09-22 10:45AM EDT332.0051.6756.2456.830.00-517625.51%
QQQ221118P003330002022-09-23 3:43PM EDT333.0057.5057.2157.82+18.78+48.50%25625.71%
QQQ221118P003340002022-09-23 10:43AM EDT334.0058.0358.2058.81+3.87+7.15%213025.90%
QQQ221118P003350002022-09-23 11:13AM EDT335.0059.0059.2059.81+6.22+11.78%11,95326.25%
QQQ221118P003360002022-09-23 10:47AM EDT336.0060.0560.1860.80+4.32+7.75%25026.44%
QQQ221118P003370002022-09-22 12:24PM EDT337.0056.2461.2061.790.00-55826.61%
QQQ221118P003380002022-09-22 11:08AM EDT338.0057.9260.5864.360.00-57838.95%
QQQ221118P003390002022-09-22 10:02AM EDT339.0058.4161.9165.020.00-52437.46%
QQQ221118P003400002022-09-23 2:37PM EDT340.0067.3863.4465.84+7.52+12.56%626536.76%
QQQ221118P003410002022-09-23 2:24PM EDT341.0067.7365.2865.81+14.29+26.74%1228.17%
QQQ221118P003420002022-09-16 1:08PM EDT342.0056.2564.7668.360.00-46640.55%
QQQ221118P003430002022-09-21 10:59AM EDT343.0053.7165.4969.360.00-4440.96%
QQQ221118P003440002022-09-21 10:59AM EDT344.0068.0066.4470.36+13.31+24.34%1141.35%
QQQ221118P003450002022-09-23 3:14PM EDT345.0071.5568.6271.36+8.30+13.12%17311441.74%
QQQ221118P003460002022-09-22 3:19PM EDT346.0064.2570.2770.830.00-62630.03%
QQQ221118P003470002022-09-22 3:19PM EDT347.0065.2671.2671.830.00-62530.35%
QQQ221118P003480002022-09-22 9:34AM EDT348.0065.4872.2672.830.00-11730.66%
QQQ221118P003490002022-09-23 11:41AM EDT349.0073.3673.2773.83+6.11+9.09%22830.96%
QQQ221118P003500002022-09-23 3:08PM EDT350.0076.2174.3274.74+7.95+11.65%22115229.83%
QQQ221118P003510002022-09-23 3:15PM EDT351.0077.0775.3275.74+7.82+11.29%978230.13%
QQQ221118P003520002022-09-22 11:30AM EDT352.0072.3576.2676.830.00-21031.89%
QQQ221118P003530002022-08-31 11:01AM EDT353.0053.0777.2877.820.00-2232.03%
QQQ221118P003540002022-08-30 12:36PM EDT354.0054.4978.2378.820.00-21132.32%
QQQ221118P003550002022-09-23 2:54PM EDT355.0082.3179.2879.82+9.05+12.35%12932.64%
QQQ221118P003560002022-08-19 10:08AM EDT356.0035.5866.6467.460.00-550.00%
QQQ221118P003570002022-08-19 10:20AM EDT357.0036.5967.4968.620.00-10100.00%
QQQ221118P003590002022-09-22 3:19PM EDT359.0077.2583.2283.810.00-6233.67%
QQQ221118P003600002022-09-22 3:19PM EDT360.0078.2684.2084.810.00-241033.96%
QQQ221118P003610002022-09-22 3:19PM EDT361.0079.2685.1985.810.00-6034.25%
QQQ221118P003630002022-09-21 10:21AM EDT363.0073.2487.2487.810.00-5034.82%
QQQ221118P003650002022-09-23 3:09PM EDT365.0091.4189.2989.72+8.16+9.80%46230633.74%
QQQ221118P003680002022-08-31 2:26PM EDT368.0067.6892.1992.800.00--036.08%
QQQ221118P003700002022-09-23 2:55PM EDT370.0097.7794.1894.80+9.52+10.79%13336.65%
QQQ221118P003740002022-09-21 3:32PM EDT374.0088.0498.1898.800.00-1637.74%
QQQ221118P003750002022-09-23 3:06PM EDT375.00101.7999.2799.71+8.04+8.58%32430236.23%
QQQ221118P003760002022-08-31 2:25PM EDT376.0075.66100.18100.800.00--038.28%
QQQ221118P003770002022-08-30 10:36AM EDT377.0076.82101.16101.800.00--038.57%
QQQ221118P003790002022-08-31 3:15PM EDT379.0077.77103.15103.800.00--039.11%
QQQ221118P003800002022-09-23 4:09PM EDT380.00104.49104.15104.80+5.02+5.05%4639.36%
QQQ221118P003850002022-09-23 4:09PM EDT385.00109.50109.15109.79+7.52+7.37%51340.50%
QQQ221118P003900002022-09-23 4:09PM EDT390.00114.51114.17114.79+7.51+7.02%9041.80%
QQQ221118P003950002022-08-18 1:11PM EDT395.0065.76105.62106.560.00-200.00%
QQQ221118P004000002022-09-22 10:02AM EDT400.00119.66124.14124.790.00-1144.34%
QQQ221118P004050002022-09-08 2:46PM EDT405.00106.29129.14129.790.00--245.56%
QQQ221118P004100002022-06-24 11:26AM EDT410.00118.77106.36110.300.00-2000.00%
QQQ221118P004350002022-08-17 9:30AM EDT435.00106.03145.58150.320.00-100.00%
QQQ221118P004400002022-08-17 9:30AM EDT440.00110.78150.57155.320.00-100.00%
QQQ221118P004450002022-08-08 3:05PM EDT445.00124.90145.98146.300.00-1000.00%
QQQ221118P004500002022-08-15 9:33AM EDT450.00119.01155.25155.740.00-1000.00%
QQQ221118P004550002022-06-28 3:36PM EDT455.00170.63142.85144.420.00-200.00%
QQQ221118P004600002022-08-01 10:07AM EDT460.00142.89156.12156.590.00-200.00%