Italia markets open in 8 hours 17 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
267,66 +0,40 (+0,15%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221216C000920002022-09-30 3:17PM EDT92.00177.86176.60177.43+0.25+0.14%38134137.79%
QQQ221216C000930002022-09-30 2:46PM EDT93.00177.26175.74176.35-2.29-1.28%4939136.96%
QQQ221216C000940002022-09-30 2:33PM EDT94.00177.09174.63175.45-0.95-0.53%871135.60%
QQQ221216C000950002022-09-30 12:42PM EDT95.00178.05173.64174.46+1.40+0.79%284134.47%
QQQ221216C000960002022-09-30 3:17PM EDT96.00173.91172.65173.47-1.54-0.88%470133.37%
QQQ221216C000970002022-09-30 10:44AM EDT97.00177.08171.66172.48-4.63-2.55%1335132.30%
QQQ221216C000980002022-09-30 3:17PM EDT98.00171.92170.67171.49-8.72-4.83%1433131.20%
QQQ221216C000990002022-09-30 10:53AM EDT99.00174.87169.68170.50+1.08+0.62%230130.13%
QQQ221216C001000002022-09-30 9:30AM EDT100.00171.41168.68169.50-0.45-0.26%133128.93%
QQQ221216C001050002022-09-30 10:06AM EDT105.00167.58163.74164.55-5.36-3.10%2150123.85%
QQQ221216C001100002022-09-27 1:29PM EDT110.00164.04158.79159.600.00-645118.92%
QQQ221216C001150002022-09-27 12:11PM EDT115.00159.72153.85154.650.00-648114.26%
QQQ221216C001200002022-09-29 10:13AM EDT120.00152.24148.87149.690.00-11129109.47%
QQQ221216C001250002022-09-29 11:11AM EDT125.00148.26143.97144.760.00-178105.47%
QQQ221216C001300002022-09-30 9:32AM EDT130.00142.13138.99139.78-2.25-1.56%2045100.90%
QQQ221216C001350002022-09-28 10:00AM EDT135.00140.91134.09134.880.00-18597.29%
QQQ221216C001400002022-09-29 10:07AM EDT140.00133.13129.16129.950.00-119893.46%
QQQ221216C001450002022-09-27 12:57PM EDT145.00130.20124.25125.030.00-2111289.87%
QQQ221216C001500002022-09-27 12:46PM EDT150.00124.68119.33120.110.00-233186.30%
QQQ221216C001550002022-09-28 9:30AM EDT155.00120.71114.43115.180.00-113282.84%
QQQ221216C001600002022-09-20 3:32PM EDT160.00130.09109.50110.290.00-436579.48%
QQQ221216C001650002022-09-29 11:51AM EDT165.00109.12104.66105.430.00-69976.59%
QQQ221216C001700002022-09-30 3:17PM EDT170.00101.0199.81100.57-20.13-16.62%1025673.66%
QQQ221216C001750002022-09-30 12:01PM EDT175.0098.8794.9395.71-16.43-14.25%110370.65%
QQQ221216C001800002022-09-30 3:17PM EDT180.0091.3490.1190.88-1.30-1.40%1066067.91%
QQQ221216C001850002022-09-30 3:17PM EDT185.0086.5485.3286.10-39.85-31.53%1139365.36%
QQQ221216C001900002022-09-30 2:57PM EDT190.0081.7080.6481.34-2.75-3.26%170863.10%
QQQ221216C001950002022-09-21 9:48AM EDT195.0097.4175.8776.610.00-515260.61%
QQQ221216C002000002022-09-30 3:47PM EDT200.0072.2571.3271.79-0.55-0.76%428,42958.34%
QQQ221216C002050002022-09-27 3:54PM EDT205.0073.0566.5067.260.00-146856.03%
QQQ221216C002100002022-09-29 2:51PM EDT210.0063.4461.8862.680.00-615,79453.91%
QQQ221216C002150002022-09-30 9:38AM EDT215.0059.7857.4058.13-1.21-1.98%2163851.96%
QQQ221216C002160002022-09-30 9:37AM EDT216.0059.0756.5157.23+0.23+0.39%15851.58%
QQQ221216C002170002022-09-29 2:55PM EDT217.0057.2255.6256.340.00-114351.21%
QQQ221216C002180002022-09-29 1:57PM EDT218.0056.7054.7355.460.00-123650.85%
QQQ221216C002190002022-09-30 9:41AM EDT219.0056.2153.9254.57-0.89-1.56%213550.60%
QQQ221216C002200002022-09-29 2:17PM EDT220.0054.4253.0253.690.00-151,27750.21%
QQQ221216C002210002022-09-30 9:38AM EDT221.0054.2952.0852.82+0.58+1.08%215850.94%
QQQ221216C002220002022-09-30 3:17PM EDT222.0052.4051.2151.95-0.44-0.83%120650.59%
QQQ221216C002230002022-09-30 9:40AM EDT223.0052.6650.3451.08+0.84+1.62%220950.22%
QQQ221216C002240002022-09-30 3:00PM EDT224.0050.8249.5750.21-1.48-2.83%3215949.84%
QQQ221216C002250002022-09-30 2:35PM EDT225.0051.1248.6249.36+0.86+1.71%104,69849.52%
QQQ221216C002300002022-09-30 3:39PM EDT230.0045.1844.3845.12-0.97-2.10%1258347.81%
QQQ221216C002350002022-09-30 3:17PM EDT235.0041.3840.2641.00-0.79-1.87%1186446.19%
QQQ221216C002400002022-09-30 3:50PM EDT240.0036.6336.3137.03-2.92-7.38%257,95744.71%
QQQ221216C002440002022-09-30 2:48PM EDT244.0034.6233.1933.70+34.62-2-42.96%
QQQ221216C002450002022-09-30 3:17PM EDT245.0033.5332.4432.95-1.33-3.82%1030442.69%
QQQ221216C002460002022-09-30 2:50PM EDT246.0033.2531.7332.22+33.25-7-42.47%
QQQ221216C002480002022-09-30 2:50PM EDT248.0031.6930.2130.72+31.69-251341.87%
QQQ221216C002500002022-09-30 3:59PM EDT250.0028.4828.9829.28-3.43-10.75%515,84541.37%
QQQ221216C002520002022-09-30 3:28PM EDT252.0028.0427.7527.87+28.04-341940.87%
QQQ221216C002540002022-09-30 3:01PM EDT254.0027.3926.1426.48+27.39-363640.36%
QQQ221216C002550002022-09-30 2:34PM EDT255.0027.4325.5025.78-0.65-2.31%191,93640.08%
QQQ221216C002560002022-09-30 3:34PM EDT256.0025.4824.6125.12+25.48-277139.86%
QQQ221216C002580002022-09-30 2:50PM EDT258.0024.5823.3023.80-1.20-4.65%408039.39%
QQQ221216C002600002022-09-30 4:10PM EDT260.0022.3722.3922.49-2.83-11.23%3166,63938.88%
QQQ221216C002620002022-09-30 3:56PM EDT262.0020.6221.1321.22-3.22-13.51%18917338.39%
QQQ221216C002640002022-09-30 3:14PM EDT264.0020.4419.8320.00-0.87-4.08%15871137.93%
QQQ221216C002650002022-09-30 3:52PM EDT265.0019.1219.3119.40-2.83-12.89%2901,22337.71%
QQQ221216C002660002022-09-30 3:59PM EDT266.0018.2818.6818.81-2.28-11.09%20767237.48%
QQQ221216C002680002022-09-30 3:59PM EDT268.0017.0817.4917.65-3.17-15.65%4061,03137.02%
QQQ221216C002700002022-09-30 4:14PM EDT270.0016.4716.3716.53-2.46-13.00%5605,78636.57%
QQQ221216C002720002022-09-30 4:09PM EDT272.0015.3815.3015.46-2.38-13.40%67159636.16%
QQQ221216C002740002022-09-30 3:35PM EDT274.0014.6614.2614.41-1.18-7.45%24375335.71%
QQQ221216C002750002022-09-30 3:58PM EDT275.0013.3313.8313.90-2.77-17.20%1,0033,65935.49%
QQQ221216C002760002022-09-30 3:05PM EDT276.0014.2013.3313.42-1.07-7.01%6061,50135.31%
QQQ221216C002780002022-09-30 3:30PM EDT278.0013.0112.3712.44-1.38-9.59%5301,57934.86%
QQQ221216C002800002022-09-30 4:00PM EDT280.0011.1111.4511.52-2.35-17.46%1,25415,17334.45%
QQQ221216C002820002022-09-30 3:57PM EDT282.0010.2010.5810.64-2.34-18.66%98135934.05%
QQQ221216C002840002022-09-30 3:48PM EDT284.0010.149.749.80-0.90-8.15%9262,42433.65%
QQQ221216C002850002022-09-30 3:57PM EDT285.009.009.339.40-2.16-19.35%2,66226,09033.46%
QQQ221216C002860002022-09-30 3:48PM EDT286.009.328.959.01-1.04-10.04%4631,03133.28%
QQQ221216C002880002022-09-30 3:57PM EDT288.007.898.198.25-1.44-15.43%6141,49532.89%
QQQ221216C002900002022-09-30 4:14PM EDT290.007.467.497.54-1.79-19.35%72256,90132.52%
QQQ221216C002920002022-09-30 3:57PM EDT292.006.556.826.88-1.40-17.61%29671732.18%
QQQ221216C002940002022-09-30 3:59PM EDT294.005.956.066.25-1.15-16.20%572,46331.83%
QQQ221216C002950002022-09-30 3:59PM EDT295.005.725.905.96-1.51-20.89%52317,70531.68%
QQQ221216C002960002022-09-30 1:15PM EDT296.006.635.625.67-0.42-5.96%12058031.51%
QQQ221216C002980002022-09-30 4:13PM EDT298.005.075.085.13-1.20-19.14%25689831.20%
QQQ221216C003000002022-09-30 4:12PM EDT300.004.574.584.62-1.23-21.21%1,76651,26630.87%
QQQ221216C003020002022-09-30 3:41PM EDT302.004.324.124.16-0.49-10.19%4331,32130.59%
QQQ221216C003040002022-09-30 3:59PM EDT304.003.573.693.74-0.79-18.12%1761,24030.33%
QQQ221216C003050002022-09-30 3:50PM EDT305.003.553.493.53-0.95-21.11%7969,67530.16%
QQQ221216C003060002022-09-30 2:59PM EDT306.003.593.303.35-0.19-5.03%5293,80630.07%
QQQ221216C003080002022-09-30 3:59PM EDT308.002.872.952.98-0.63-18.00%6471,23229.77%
QQQ221216C003100002022-09-30 3:50PM EDT310.002.632.632.66-0.87-24.86%1,16524,74829.55%
QQQ221216C003120002022-09-30 3:03PM EDT312.002.672.332.37-0.41-13.31%31242029.35%
QQQ221216C003140002022-09-30 3:21PM EDT314.002.192.072.10-0.53-19.49%29549429.11%
QQQ221216C003150002022-09-30 4:13PM EDT315.001.951.951.98-0.57-22.62%63518,90429.03%
QQQ221216C003160002022-09-30 1:44PM EDT316.002.141.841.87-0.21-8.94%1991,03028.96%
QQQ221216C003180002022-09-30 4:09PM EDT318.001.621.621.65-0.58-26.36%1807,28328.76%
QQQ221216C003190002022-09-30 4:09PM EDT319.001.521.531.56-0.53-25.85%15589828.71%
QQQ221216C003200002022-09-30 4:09PM EDT320.001.451.431.46-0.48-24.87%49835,80428.60%
QQQ221216C003210002022-09-30 3:25PM EDT321.001.421.351.37-0.41-22.40%292028.51%
QQQ221216C003220002022-09-30 4:09PM EDT322.001.261.261.29-0.33-20.75%6675628.46%
QQQ221216C003230002022-09-30 4:10PM EDT323.001.191.181.21-0.30-20.13%4002,69128.37%
QQQ221216C003240002022-09-30 4:01PM EDT324.001.121.111.14-0.43-27.74%8964128.32%
QQQ221216C003250002022-09-30 3:57PM EDT325.001.011.041.07-0.41-28.87%41619,13028.26%
QQQ221216C003260002022-09-29 3:32PM EDT326.001.280.971.000.00-1012,05628.17%
QQQ221216C003270002022-09-29 2:02PM EDT327.001.190.910.940.00-173,81028.13%
QQQ221216C003280002022-09-30 2:27PM EDT328.001.020.850.88-0.18-15.00%3691928.05%
QQQ221216C003290002022-09-30 1:06PM EDT329.001.030.800.82-0.01-0.96%71,72627.95%
QQQ221216C003300002022-09-30 4:11PM EDT330.000.770.750.77-0.31-28.70%22913,51527.92%
QQQ221216C003310002022-09-30 1:51PM EDT331.000.820.700.72-0.15-15.46%6266527.86%
QQQ221216C003320002022-09-30 12:23PM EDT332.000.840.650.68-0.15-15.15%341,25727.86%
QQQ221216C003330002022-09-30 3:53PM EDT333.000.620.610.63-0.34-35.42%3062027.75%
QQQ221216C003340002022-09-30 1:51PM EDT334.000.670.570.59-0.57-45.97%10862827.70%
QQQ221216C003350002022-09-30 3:59PM EDT335.000.530.530.58-0.23-30.26%3821,03627.91%
QQQ221216C003360002022-09-30 1:47PM EDT336.000.600.480.56-0.07-10.45%351,09428.03%
QQQ221216C003380002022-09-30 3:53PM EDT338.000.420.430.46-0.18-30.00%652,06727.61%
QQQ221216C003400002022-09-30 3:37PM EDT340.000.400.370.43-0.19-32.20%1,06638,22327.86%
QQQ221216C003420002022-09-30 2:02PM EDT342.000.390.330.35-0.09-18.75%4,1901,85927.47%
QQQ221216C003440002022-09-30 3:05PM EDT344.000.340.290.31-0.14-29.17%2558327.47%
QQQ221216C003450002022-09-30 1:44PM EDT345.000.330.270.29-0.10-23.26%2,00722,56927.44%
QQQ221216C003460002022-09-30 12:51PM EDT346.000.350.250.27-0.06-14.63%251,64627.39%
QQQ221216C003480002022-09-30 3:53PM EDT348.000.220.210.29-0.15-40.54%152,30328.20%
QQQ221216C003500002022-09-30 3:59PM EDT350.000.210.190.25-0.10-32.26%1,55231,73728.08%
QQQ221216C003520002022-09-29 3:03PM EDT352.000.270.160.190.00-1063327.49%
QQQ221216C003540002022-09-28 12:13PM EDT354.000.370.140.170.00-2097827.54%
QQQ221216C003550002022-09-30 3:25PM EDT355.000.140.130.16-0.10-41.67%2218,01027.54%
QQQ221216C003560002022-09-29 12:19PM EDT356.000.230.100.150.00-2433027.54%
QQQ221216C003580002022-09-30 3:21PM EDT358.000.130.110.19-0.24-64.86%111,48028.91%
QQQ221216C003600002022-09-30 1:43PM EDT360.000.150.100.13-0.02-11.76%8434,17427.93%
QQQ221216C003620002022-09-27 11:25AM EDT362.000.230.060.150.00-188628.91%
QQQ221216C003640002022-09-30 3:42PM EDT364.000.100.080.14-0.05-33.33%4845929.10%
QQQ221216C003650002022-09-30 2:52PM EDT365.000.090.070.14-0.14-60.87%14,37929.30%
QQQ221216C003660002022-09-30 12:14PM EDT366.000.100.040.13-0.04-28.57%282829.25%
QQQ221216C003700002022-09-30 3:03PM EDT370.000.070.060.11-0.04-36.36%87210,23529.49%
QQQ221216C003750002022-09-30 3:21PM EDT375.000.060.030.11-0.04-40.00%3712,72130.57%
QQQ221216C003800002022-09-30 2:26PM EDT380.000.050.030.09-0.03-37.50%9517,24830.86%
QQQ221216C003850002022-09-30 12:28PM EDT385.000.050.020.08-0.02-28.57%26,80331.45%
QQQ221216C003900002022-09-29 10:13AM EDT390.000.070.020.030.00-4512,66329.30%
QQQ221216C003950002022-09-30 1:36PM EDT395.000.040.020.070.00-19,13732.81%
QQQ221216C004000002022-09-30 1:34PM EDT400.000.020.020.05-0.01-33.33%7120,52332.62%
QQQ221216C004050002022-09-27 12:41PM EDT405.000.020.000.060.00-483,01934.18%
QQQ221216C004100002022-09-28 10:12AM EDT410.000.020.000.050.00-233,38434.38%
QQQ221216C004150002022-09-28 10:08AM EDT415.000.020.000.050.00-1999735.16%
QQQ221216C004200002022-09-29 11:17AM EDT420.000.030.000.040.00-19,49435.35%
QQQ221216C004250002022-09-30 3:07PM EDT425.000.010.000.03-0.01-50.00%512,61235.16%
QQQ221216C004300002022-09-06 2:44PM EDT430.000.030.000.030.00-45,46635.94%
QQQ221216C004350002022-09-30 10:00AM EDT435.000.010.000.02-0.02-66.67%201,33235.55%
QQQ221216C004400002022-09-19 3:42PM EDT440.000.010.000.040.00-12,76538.48%
QQQ221216C004450002022-09-19 11:30AM EDT445.000.010.000.030.00-127538.28%
QQQ221216C004500002022-09-29 3:18PM EDT450.000.010.000.010.00-314,35835.55%
QQQ221216C004550002022-09-14 3:38PM EDT455.000.020.000.030.00-1964539.65%
QQQ221216C004600002022-09-30 10:00AM EDT460.000.010.000.030.00-204,25140.43%
QQQ221216C004650002022-09-30 10:11AM EDT465.000.010.000.030.00-11,78941.02%
QQQ221216C004700002022-09-14 3:28PM EDT470.000.010.000.030.00-165,17241.80%
QQQ221216C004750002022-09-13 10:43AM EDT475.000.010.000.030.00-1541442.58%
QQQ221216C004800002022-09-01 1:20PM EDT480.000.010.000.030.00-3001,15343.16%
QQQ221216C004850002022-08-26 3:49PM EDT485.000.020.000.010.00-3132939.84%
QQQ221216C004900002022-09-23 12:42PM EDT490.000.010.000.030.00-256044.53%
QQQ221216C004950002022-08-23 10:53AM EDT495.000.010.000.010.00-6038541.41%
QQQ221216C005000002022-09-22 2:19PM EDT500.000.010.000.030.00-4606,22145.90%
QQQ221216C005050002022-06-13 9:30AM EDT505.000.030.000.000.00-132425.00%
QQQ221216C005100002022-06-13 10:53AM EDT510.000.030.000.020.00-12645.70%
QQQ221216C005150002022-08-22 10:27AM EDT515.000.010.000.010.00-56343.75%
QQQ221216C005200002022-07-20 9:56AM EDT520.000.010.000.020.00-435046.88%
QQQ221216C005250002022-08-22 10:27AM EDT525.000.010.000.010.00-53144.92%
QQQ221216C005300002022-05-26 3:32PM EDT530.000.080.000.130.00-36153.22%
QQQ221216C005350002022-04-28 10:48AM EDT535.000.110.060.120.00-210855.66%
QQQ221216C005400002022-07-27 3:22PM EDT540.000.010.000.030.00-5074050.78%
QQQ221216C005450002022-05-03 3:56PM EDT545.000.070.030.100.00-5010655.08%
QQQ221216C005500002022-04-26 1:47PM EDT550.000.080.030.090.00-15955.27%
QQQ221216C005550002022-08-11 1:53PM EDT555.000.010.000.020.00-1450.78%
QQQ221216C005600002022-08-15 9:30AM EDT560.000.020.000.020.00-17251.56%
QQQ221216C005650002022-04-29 10:10AM EDT565.000.100.040.090.00-13257.62%
QQQ221216C005700002022-06-14 11:30AM EDT570.000.020.000.110.00-118557.23%
QQQ221216C005750002022-08-30 9:51AM EDT575.000.010.000.010.00-107650.00%
QQQ221216C005800002022-07-12 11:33AM EDT580.000.010.000.030.00-212252.34%
QQQ221216C005850002022-01-26 4:07PM EDT585.000.200.000.220.00-11162.99%
QQQ221216C005900002022-09-06 10:16AM EDT590.000.010.000.010.00-513550.00%
QQQ221216C005950002022-08-19 2:26PM EDT595.000.010.000.030.00-20038653.91%
QQQ221216C006000002022-04-27 9:30AM EDT600.000.110.000.000.00-8621325.00%
QQQ221216C006050002022-05-31 9:45AM EDT605.000.050.000.020.00-1221153.13%
QQQ221216C006100002022-08-18 9:58AM EDT610.000.010.000.030.00-1032755.47%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221216P000920002022-09-30 1:22PM EDT92.000.030.010.05-0.01-25.00%356,38680.47%
QQQ221216P000930002022-09-29 2:45PM EDT93.000.050.010.050.00-11,79879.69%
QQQ221216P000940002022-09-30 2:54PM EDT94.000.040.020.06-0.01-20.00%22040480.86%
QQQ221216P000950002022-09-30 12:40PM EDT95.000.030.030.06-0.02-40.00%1039181.25%
QQQ221216P000960002022-09-26 9:59AM EDT96.000.050.040.060.00-5,5355,62381.25%
QQQ221216P000970002022-09-26 2:50PM EDT97.000.040.040.060.00-206380.47%
QQQ221216P000980002022-09-26 9:58AM EDT98.000.030.040.060.00-138079.69%
QQQ221216P000990002022-09-20 12:09PM EDT99.000.030.040.070.00-526979.69%
QQQ221216P001000002022-09-30 10:38AM EDT100.000.050.040.07-0.02-28.57%36,71778.91%
QQQ221216P001050002022-09-30 12:48PM EDT105.000.050.050.08-0.03-37.50%1038176.37%
QQQ221216P001100002022-09-30 3:57PM EDT110.000.080.080.10-0.02-20.00%41,97575.39%
QQQ221216P001150002022-09-30 12:55PM EDT115.000.080.090.11-0.03-27.27%1128172.66%
QQQ221216P001200002022-09-29 1:45PM EDT120.000.120.100.140.00-14,35870.61%
QQQ221216P001250002022-09-30 12:21PM EDT125.000.110.120.17-0.02-15.38%135268.75%
QQQ221216P001300002022-09-30 12:33PM EDT130.000.150.140.19-0.02-11.76%312,34966.50%
QQQ221216P001350002022-09-27 2:16PM EDT135.000.210.160.220.00-1033564.45%
QQQ221216P001400002022-09-30 3:05PM EDT140.000.220.230.24-0.02-8.33%176163.04%
QQQ221216P001450002022-09-30 3:56PM EDT145.000.280.240.31+0.01+3.70%7017,75061.23%
QQQ221216P001500002022-09-30 10:42AM EDT150.000.270.290.33-0.08-22.86%134,43159.13%
QQQ221216P001550002022-09-30 1:46PM EDT155.000.350.350.380.00-1682657.47%
QQQ221216P001600002022-09-30 3:57PM EDT160.000.440.420.44-0.03-6.38%1382,77755.86%
QQQ221216P001650002022-09-30 11:43AM EDT165.000.450.500.52+0.04+9.76%3151,78454.37%
QQQ221216P001700002022-09-30 1:55PM EDT170.000.580.600.62-0.09-13.43%810,49552.98%
QQQ221216P001750002022-09-30 3:57PM EDT175.000.760.720.75-0.05-6.17%1713,88051.71%
QQQ221216P001800002022-09-30 2:56PM EDT180.000.880.860.89-0.07-7.37%282,05450.39%
QQQ221216P001850002022-09-30 3:59PM EDT185.001.121.041.06+0.07+6.67%70335,36549.27%
QQQ221216P001900002022-09-30 2:57PM EDT190.001.261.241.27-0.05-3.82%1796,65148.07%
QQQ221216P001950002022-09-30 4:06PM EDT195.001.541.481.50+0.01+0.65%717,77546.79%
QQQ221216P002000002022-09-30 4:12PM EDT200.001.761.751.78+0.08+4.76%17364,01545.58%
QQQ221216P002050002022-09-30 12:38PM EDT205.001.792.082.11-0.46-20.44%41,84544.40%
QQQ221216P002100002022-09-30 3:59PM EDT210.002.612.462.49+0.22+9.21%49220,93643.20%
QQQ221216P002150002022-09-30 3:57PM EDT215.003.082.912.94-0.03-0.96%1817,89142.05%
QQQ221216P002160002022-09-30 3:50PM EDT216.003.063.013.04+0.13+4.44%861,13341.82%
QQQ221216P002170002022-09-30 3:41PM EDT217.003.073.113.14+0.05+1.66%11985541.59%
QQQ221216P002180002022-09-30 1:48PM EDT218.003.033.223.25-0.30-9.01%9578141.38%
QQQ221216P002190002022-09-30 3:52PM EDT219.003.373.323.36+0.16+4.98%731,57341.16%
QQQ221216P002200002022-09-30 4:08PM EDT220.003.513.433.47+0.26+8.00%72513,55740.92%
QQQ221216P002210002022-09-30 3:21PM EDT221.003.463.533.59-0.27-7.24%1281,45340.72%
QQQ221216P002220002022-09-30 3:35PM EDT222.003.613.673.76+0.81+28.93%17964840.69%
QQQ221216P002230002022-09-30 3:41PM EDT223.003.763.793.83-0.04-1.05%3342,01340.26%
QQQ221216P002240002022-09-30 12:55PM EDT224.003.433.923.96-0.71-17.15%1182,58240.05%
QQQ221216P002250002022-09-30 3:58PM EDT225.004.324.054.09+0.34+8.54%48333,80039.83%
QQQ221216P002300002022-09-30 3:58PM EDT230.005.104.784.90+0.58+12.83%8907,01439.01%
QQQ221216P002350002022-09-30 4:12PM EDT235.005.725.635.74+0.28+5.15%6466,24037.92%
QQQ221216P002400002022-09-30 4:13PM EDT240.006.706.616.72+0.48+7.72%2,58124,54236.87%
QQQ221216P002440002022-09-30 3:57PM EDT244.007.927.517.56+7.92-131-35.90%
QQQ221216P002450002022-09-30 4:03PM EDT245.008.007.757.80+0.55+7.38%84815,66735.69%
QQQ221216P002460002022-09-30 10:56AM EDT246.006.977.998.10+6.97-103-35.62%
QQQ221216P002480002022-09-30 3:30PM EDT248.008.178.518.56+8.17-81439435.08%
QQQ221216P002500002022-09-30 4:10PM EDT250.009.119.059.10+0.70+8.32%1,81626,66934.67%
QQQ221216P002520002022-09-30 3:30PM EDT252.009.259.629.68+9.25-3402,09234.28%
QQQ221216P002540002022-09-30 3:50PM EDT254.0010.2510.2210.28+10.25-25233133.86%
QQQ221216P002550002022-09-30 3:59PM EDT255.0011.1110.5410.60+1.23+12.45%47114,97933.68%
QQQ221216P002560002022-09-30 3:38PM EDT256.0010.8010.8610.92+0.63+6.19%38433033.47%
QQQ221216P002580002022-09-30 3:33PM EDT258.0011.3411.5211.66+0.18+1.61%4245,18133.22%
QQQ221216P002600002022-09-30 4:14PM EDT260.0012.2512.2212.29+0.85+7.46%1,31452,99332.65%
QQQ221216P002620002022-09-30 4:02PM EDT262.0013.2412.9513.02+1.34+11.26%50474132.23%
QQQ221216P002640002022-09-30 3:36PM EDT264.0013.6313.7213.79+0.67+5.17%37277231.81%
QQQ221216P002650002022-09-30 4:01PM EDT265.0014.5514.1214.19+1.40+10.65%66448,24231.60%
QQQ221216P002660002022-09-30 3:57PM EDT266.0015.1514.5314.60+1.43+10.42%7925,72031.39%
QQQ221216P002680002022-09-30 4:00PM EDT268.0015.9415.3715.53+1.65+11.55%5891,47631.14%
QQQ221216P002700002022-09-30 4:11PM EDT270.0016.3816.2516.33+1.36+9.05%2,09040,76230.54%
QQQ221216P002720002022-09-30 4:00PM EDT272.0017.8017.1717.25+1.87+11.74%8431,55630.10%
QQQ221216P002740002022-09-30 3:55PM EDT274.0018.6318.1318.30+1.77+10.50%55579129.84%
QQQ221216P002750002022-09-30 4:00PM EDT275.0019.2518.6318.80+2.10+12.24%1,14738,71529.62%
QQQ221216P002760002022-09-30 4:01PM EDT276.0019.5419.1319.30+0.80+4.27%7791,39929.38%
QQQ221216P002780002022-09-30 3:58PM EDT278.0021.0120.1720.35+2.31+12.35%5891,87128.94%
QQQ221216P002800002022-09-30 4:07PM EDT280.0021.5821.2621.63+1.87+9.49%38280,45328.88%
QQQ221216P002820002022-09-30 3:54PM EDT282.0022.8022.3822.63+2.03+9.77%24968928.13%
QQQ221216P002840002022-09-30 3:28PM EDT284.0023.4023.5623.93+1.77+8.18%3122,23827.93%
QQQ221216P002850002022-09-30 3:59PM EDT285.0025.1624.1624.41+2.72+12.12%40267,95327.41%
QQQ221216P002860002022-09-30 3:59PM EDT286.0025.7924.7725.04+3.04+13.36%3551,20127.19%
QQQ221216P002880002022-09-30 3:50PM EDT288.0026.2026.0326.28+2.06+8.53%5461,19226.63%
QQQ221216P002900002022-09-30 4:00PM EDT290.0028.4027.3227.61+2.91+11.42%62,294174,40926.17%
QQQ221216P002920002022-09-30 3:57PM EDT292.0029.6428.6929.11+3.27+12.40%8289726.01%
QQQ221216P002940002022-09-30 3:49PM EDT294.0029.5230.0730.33+1.57+5.62%7881324.98%
QQQ221216P002950002022-09-30 3:28PM EDT295.0030.7130.8031.08+2.12+7.42%7135,15624.78%
QQQ221216P002960002022-09-30 3:12PM EDT296.0030.9131.5131.80+0.32+1.05%7180724.46%
QQQ221216P002980002022-09-30 3:56PM EDT298.0033.7632.8733.46+2.81+9.08%12848824.39%
QQQ221216P003000002022-09-30 4:07PM EDT300.0035.0034.4034.95+2.95+9.20%74174,78323.64%
QQQ221216P003020002022-09-30 12:28PM EDT302.0033.3735.9636.49-0.23-0.68%22065322.84%
QQQ221216P003040002022-09-30 3:49PM EDT304.0037.0537.5838.10+1.95+5.56%16428922.07%
QQQ221216P003050002022-09-30 3:16PM EDT305.0037.7738.4238.94+2.02+5.65%8,72120,69321.75%
QQQ221216P003060002022-09-30 3:43PM EDT306.0038.7339.2539.77+2.04+5.56%57643121.30%
QQQ221216P003080002022-09-30 1:35PM EDT308.0038.7540.8641.56+0.47+1.23%56747920.91%
QQQ221216P003100002022-09-30 3:54PM EDT310.0043.3442.6543.18+3.41+8.54%17350,46419.02%
QQQ221216P003120002022-09-30 3:59PM EDT312.0045.7044.3145.13+4.12+9.91%1433219.24%
QQQ221216P003140002022-09-30 10:23AM EDT314.0042.9546.0946.78-0.44-1.01%1412214.45%
QQQ221216P003150002022-09-30 4:10PM EDT315.0047.5947.0047.75+3.30+7.45%4413,51813.18%
QQQ221216P003160002022-09-30 3:21PM EDT316.0047.6047.9048.65+2.52+5.59%321290.00%
QQQ221216P003180002022-09-30 3:55PM EDT318.0050.8549.7450.54+3.96+8.45%457,2140.00%
QQQ221216P003190002022-09-30 3:55PM EDT319.0051.7750.7551.26+3.97+8.31%5631,1690.00%
QQQ221216P003200002022-09-30 3:53PM EDT320.0052.2251.6952.20+3.35+6.85%52223,5600.00%
QQQ221216P003210002022-09-30 11:36AM EDT321.0047.4052.5453.25+0.71+1.52%14260.00%
QQQ221216P003220002022-09-30 12:39PM EDT322.0049.8253.4954.21-1.61-3.13%113920.00%
QQQ221216P003230002022-09-30 4:00PM EDT323.0055.7654.4455.16+3.40+6.49%106910.00%
QQQ221216P003240002022-09-30 11:36AM EDT324.0050.1955.4056.22-0.69-1.36%14310.00%
QQQ221216P003250002022-09-30 3:18PM EDT325.0056.0056.3657.10+2.85+5.36%1794,9280.00%
QQQ221216P003260002022-09-30 1:52PM EDT326.0055.8457.3258.05+1.62+2.99%63,7790.00%
QQQ221216P003270002022-09-23 10:22AM EDT327.0052.0258.2959.060.00-11,2860.00%
QQQ221216P003280002022-09-30 1:26PM EDT328.0056.3659.2460.04-1.76-3.03%106100.00%
QQQ221216P003290002022-09-30 10:31AM EDT329.0056.0660.2560.98+0.81+1.47%15730.00%
QQQ221216P003300002022-09-30 3:59PM EDT330.0062.5661.2361.95+3.07+5.16%888,3280.00%
QQQ221216P003310002022-09-30 10:31AM EDT331.0058.0362.2262.95+2.98+5.41%12640.00%
QQQ221216P003320002022-09-30 3:57PM EDT332.0064.7163.1963.98+3.64+5.96%224520.00%
QQQ221216P003330002022-09-30 3:50PM EDT333.0064.6664.1864.98+3.63+5.95%681,6480.00%
QQQ221216P003340002022-09-30 11:03AM EDT334.0060.2365.1965.94-3.84-5.99%35410.00%
QQQ221216P003350002022-09-30 3:50PM EDT335.0065.6966.2766.84+3.62+5.83%56,5560.00%
QQQ221216P003360002022-09-29 10:05AM EDT336.0064.0867.1767.970.00-13480.00%
QQQ221216P003380002022-09-29 12:55PM EDT338.0066.3269.1769.970.00-45880.00%
QQQ221216P003400002022-09-30 10:35AM EDT340.0066.2870.8772.44-1.72-2.53%113,9900.00%
QQQ221216P003420002022-09-28 4:01PM EDT342.0062.0473.2873.840.00-1,20000.00%
QQQ221216P003440002022-09-28 3:56PM EDT344.0063.2474.8776.360.00-380250.00%
QQQ221216P003450002022-09-30 12:49PM EDT345.0072.3076.1277.01-3.20-4.24%3023,2360.00%
QQQ221216P003460002022-09-26 9:30AM EDT346.0071.1476.8778.440.00-410.00%
QQQ221216P003480002022-09-29 12:25PM EDT348.0076.5579.2179.980.00-42490.00%
QQQ221216P003500002022-09-30 3:52PM EDT350.0082.0081.2281.93+3.20+4.06%810,5360.00%
QQQ221216P003520002022-09-26 9:36AM EDT352.0075.0482.8784.250.00-310.00%
QQQ221216P003540002022-09-22 11:02AM EDT354.0074.2685.2185.960.00-590.00%
QQQ221216P003550002022-09-30 3:50PM EDT355.0084.0086.2986.80-1.66-1.94%9284,8880.00%
QQQ221216P003560002022-09-26 9:35AM EDT356.0079.2787.2087.980.00-110.00%
QQQ221216P003580002022-09-14 2:47PM EDT358.0064.0589.1289.970.00-100.00%
QQQ221216P003600002022-09-30 3:52PM EDT360.0091.8291.2691.88+11.71+14.62%1,0011,3600.00%
QQQ221216P003620002022-08-24 9:37AM EDT362.0050.1081.6381.930.00-2100.00%
QQQ221216P003640002022-09-28 4:02PM EDT364.0084.3095.2795.840.00-2800.00%
QQQ221216P003650002022-09-30 3:52PM EDT365.0096.8596.2796.84+11.78+13.85%1,3211,7500.00%
QQQ221216P003660002022-09-28 1:39PM EDT366.0087.7296.8698.360.00-25280.00%
QQQ221216P003700002022-09-30 3:28PM EDT370.00101.03101.27101.84+1.03+1.03%4,3264,6350.00%
QQQ221216P003750002022-09-30 3:52PM EDT375.00106.85106.25106.84+12.10+12.77%1,4601,2660.00%
QQQ221216P003800002022-09-30 3:52PM EDT380.00111.85111.25111.84+12.28+12.33%4,4203,3780.00%
QQQ221216P003850002022-09-30 3:52PM EDT385.00116.82116.25116.84+6.64+6.03%2,9851,1420.00%
QQQ221216P003900002022-09-28 4:00PM EDT390.00110.11120.85122.380.00-215340.00%
QQQ221216P003950002022-09-30 3:52PM EDT395.00126.82126.20126.99+12.62+11.05%110730.00%
QQQ221216P004000002022-09-30 3:52PM EDT400.00131.86131.25131.84+1.23+0.94%4812540.00%
QQQ221216P004050002022-09-29 4:02PM EDT405.00132.94136.14137.000.00-4150.00%
QQQ221216P004100002022-09-29 4:02PM EDT410.00137.95141.18142.000.00-5130.00%
QQQ221216P004150002022-09-29 4:02PM EDT415.00142.96146.25146.850.00-900.00%
QQQ221216P004200002022-09-15 3:00PM EDT420.00128.86151.13151.950.00-72110.00%
QQQ221216P004250002022-09-21 2:39PM EDT425.00135.79156.25156.850.00-6000.00%
QQQ221216P004300002022-09-20 10:31AM EDT430.00141.55161.25161.810.00-100.00%
QQQ221216P004350002022-08-31 3:16PM EDT435.00133.62165.66165.970.00-5000.00%
QQQ221216P004400002022-09-01 9:46AM EDT440.00143.21171.26171.820.00-100.00%
QQQ221216P004450002022-08-01 11:11AM EDT445.00127.36144.23144.600.00-25320.00%
QQQ221216P004500002022-09-30 3:52PM EDT450.00181.82181.24181.82+2.13+1.19%3,1751,5050.00%
QQQ221216P004550002022-08-31 3:16PM EDT455.00153.60185.06185.360.00-1000.00%
QQQ221216P004600002022-09-12 12:21PM EDT460.00151.14191.24191.850.00-1200.00%
QQQ221216P004650002021-12-17 11:15AM EDT465.0090.6197.7999.970.00-100.00%
QQQ221216P004700002022-08-01 2:40PM EDT470.00154.59169.55169.880.00-2200.00%
QQQ221216P004750002022-09-08 11:05AM EDT475.00173.95206.24206.850.00-100.00%
QQQ221216P004800002022-05-20 11:40AM EDT480.00193.60204.88206.710.00-27280.00%
QQQ221216P004850002022-05-20 11:40AM EDT485.00198.60209.88211.720.00-27280.00%
QQQ221216P004900002022-09-22 2:49PM EDT490.00210.40221.22221.850.00--00.00%
QQQ221216P004950002022-04-08 12:14PM EDT495.00143.65186.17187.440.00-100.00%
QQQ221216P005000002022-09-12 2:24PM EDT500.00190.26231.23231.850.00-500.00%
QQQ221216P005050002021-11-10 7:53AM EDT505.00188.73110.82112.830.00--330.00%
QQQ221216P005100002022-03-08 4:13PM EDT510.00182.65153.75157.900.00-1730.00%
QQQ221216P005150002022-09-29 3:31PM EDT515.00244.34246.21246.870.00-200.00%
QQQ221216P005200002021-11-10 7:53AM EDT520.00156.18124.47126.490.00--00.00%
QQQ221216P005250002022-09-30 9:49AM EDT525.00253.76256.22256.86+8.88+3.63%1000.00%
QQQ221216P005300002022-07-14 9:31AM EDT530.00247.15199.34200.300.00--100.00%
QQQ221216P005400002022-09-29 9:30AM EDT540.00264.05271.22271.86+264.05--00.00%
QQQ221216P005500002022-09-22 3:31PM EDT550.00267.95281.22281.860.00--00.00%
QQQ221216P005550002022-09-22 2:52PM EDT555.00274.88286.20286.880.00--00.00%
QQQ221216P005600002022-09-08 10:16AM EDT560.00262.46291.21291.880.00-500.00%
QQQ221216P005700002022-09-29 10:31AM EDT570.00299.11301.21301.910.00-1200.00%
QQQ221216P005750002022-09-22 9:50AM EDT575.00293.79306.21306.870.00--00.00%
QQQ221216P005800002022-09-30 9:49AM EDT580.00308.75311.21311.91+0.67+0.22%1000.00%
QQQ221216P005850002022-09-29 10:11AM EDT585.00313.31316.21316.870.00-500.00%
QQQ221216P005900002022-09-26 4:03PM EDT590.00316.10321.21321.880.00-100.00%
QQQ221216P005950002022-09-29 2:37PM EDT595.00324.96326.20326.870.00-9500.00%
QQQ221216P006000002022-09-29 10:39AM EDT600.00329.01331.21331.870.00-300.00%
QQQ221216P006050002022-09-29 11:06AM EDT605.00333.06336.20336.870.00-2300.00%
QQQ221216P006100002022-09-30 9:49AM EDT610.00338.74341.20341.92-0.52-0.15%1000.00%