Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
294,61+9,76 (+3,43%)
Alla chiusura: 04:00PM EDT
294,70 +0,09 (+0,03%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221216C000920002022-06-17 3:31PM EDT92.00183.74201.90203.830.00-464871.68%
QQQ221216C000930002022-06-23 1:23PM EDT93.00189.41200.92202.860.00-11171.97%
QQQ221216C000950002022-06-17 9:48AM EDT95.00179.77198.96200.910.00-203972.07%
QQQ221216C000960002022-06-15 9:55AM EDT96.00184.18197.98200.230.00--175.78%
QQQ221216C000970002022-06-16 1:27PM EDT97.00175.85197.01199.360.00--276.78%
QQQ221216C000980002021-11-10 7:52AM EDT98.00269.00298.56301.150.00--00.00%
QQQ221216C000990002022-06-16 9:45AM EDT99.00176.51195.05197.290.00-11175.15%
QQQ221216C001000002022-06-14 11:25AM EDT100.00176.07194.37195.460.00-72268.41%
QQQ221216C001050002021-11-10 7:52AM EDT105.00217.00291.62294.130.00-21745.90%
QQQ221216C001100002022-06-21 12:04PM EDT110.00173.16184.28186.610.00-11172.75%
QQQ221216C001150002021-12-21 4:15PM EDT115.00273.80235.26238.040.00-10279.52%
QQQ221216C001200002022-06-17 12:06PM EDT120.00154.10174.51176.820.00-6414069.51%
QQQ221216C001250002021-11-10 7:52AM EDT125.00136.00271.66274.090.00-31455.13%
QQQ221216C001300002022-06-17 12:06PM EDT130.00144.04164.76167.050.00-11266.25%
QQQ221216C001350002022-01-03 1:39PM EDT135.00264.95226.26228.700.00-515269.76%
QQQ221216C001400002022-06-17 12:06PM EDT140.00134.82155.05157.310.00-14816263.14%
QQQ221216C001450002022-06-17 12:06PM EDT145.00130.04150.21152.460.00-757761.65%
QQQ221216C001500002022-06-17 12:06PM EDT150.00124.88145.68146.700.00-24730058.02%
QQQ221216C001550002022-06-17 12:06PM EDT155.00120.55140.73142.100.00-8213157.08%
QQQ221216C001600002022-06-17 11:40AM EDT160.00117.27135.93137.080.00-136955.19%
QQQ221216C001650002021-11-10 7:52AM EDT165.00216.91232.42234.580.00-197311.15%
QQQ221216C001700002022-05-10 11:46AM EDT170.00131.51131.20132.030.00-223070.78%
QQQ221216C001750002022-06-16 9:31AM EDT175.00104.21121.73122.970.00-110552.43%
QQQ221216C001800002022-06-24 11:44AM EDT180.00114.79116.39118.11+15.40+15.49%968753.24%
QQQ221216C001850002022-06-14 2:39PM EDT185.0096.10112.32113.910.00-139750.85%
QQQ221216C001900002022-06-16 2:52PM EDT190.0085.40107.05108.760.00-470050.78%
QQQ221216C001950002022-06-14 3:24PM EDT195.0084.68102.95104.060.00-714849.37%
QQQ221216C002000002022-06-24 12:21PM EDT200.0096.8098.5499.51+6.92+7.70%1428,16648.38%
QQQ221216C002050002022-06-01 2:44PM EDT205.00107.8893.7095.000.00-15647.39%
QQQ221216C002100002022-06-16 3:28PM EDT210.0070.0989.4990.210.00-215,13145.59%
QQQ221216C002150002022-05-17 12:39PM EDT215.0095.1765.8867.010.00-61010.00%
QQQ221216C002160002021-11-10 7:52AM EDT216.00102.00183.75185.760.00-512223.98%
QQQ221216C002170002022-04-12 11:31AM EDT217.00133.5281.7382.530.00-11240.57%
QQQ221216C002180002022-03-24 10:31AM EDT218.00138.78112.23113.010.00-22398.19%
QQQ221216C002190002022-06-14 10:23AM EDT219.0066.1181.3982.120.00-12443.59%
QQQ221216C002200002022-05-24 12:00PM EDT220.0074.2472.1172.980.00-27690.00%
QQQ221216C002210002021-11-10 7:52AM EDT221.0094.50179.07181.090.00-743217.65%
QQQ221216C002220002022-06-14 10:23AM EDT222.0063.6578.8079.570.00-220043.20%
QQQ221216C002230002022-05-18 1:53PM EDT223.0077.7762.7963.120.00-12020.00%
QQQ221216C002240002022-06-22 11:29AM EDT224.0068.5377.1277.840.00-315442.84%
QQQ221216C002250002022-06-23 1:10PM EDT225.0065.7776.2777.180.00-54,47143.10%
QQQ221216C002300002022-06-24 10:32AM EDT230.0070.9371.9972.82+7.43+11.70%148142.02%
QQQ221216C002350002022-06-22 10:44AM EDT235.0060.2967.7768.570.00-269541.06%
QQQ221216C002400002022-06-21 10:39AM EDT240.0054.6963.6864.450.00-297,91340.23%
QQQ221216C002450002022-06-16 4:06PM EDT245.0043.5058.7261.330.00-531740.98%
QQQ221216C002500002022-06-24 10:32AM EDT250.0054.7055.6856.53+6.76+14.10%15,54538.74%
QQQ221216C002550002022-06-24 3:50PM EDT255.0051.6150.8054.17+6.90+15.43%190540.27%
QQQ221216C002600002022-06-24 3:33PM EDT260.0047.1447.9148.88+7.99+20.41%86,61037.15%
QQQ221216C002650002022-06-24 9:42AM EDT265.0041.6643.7945.72+12.16+41.22%231937.11%
QQQ221216C002700002022-06-22 3:50PM EDT270.0039.5040.9641.44+6.88+21.09%13,87335.33%
QQQ221216C002750002022-06-24 9:39AM EDT275.0034.4637.5237.98+4.99+16.93%62,12034.57%
QQQ221216C002800002022-06-24 3:59PM EDT280.0034.9134.2434.70+7.20+25.98%7525,29333.89%
QQQ221216C002850002022-06-24 3:42PM EDT285.0030.4331.0831.50+4.68+18.17%1312,21233.16%
QQQ221216C002900002022-06-24 3:56PM EDT290.0028.5528.0628.40+5.43+23.49%3127,41232.39%
QQQ221216C002950002022-06-24 1:28PM EDT295.0024.0325.1825.50+4.50+23.04%1122,56831.70%
QQQ221216C003000002022-06-24 3:59PM EDT300.0023.0522.4122.80+5.05+28.06%1,11548,97431.07%
QQQ221216C003050002022-06-24 1:36PM EDT305.0018.7719.8720.25+3.24+20.86%263,83430.45%
QQQ221216C003100002022-06-24 3:59PM EDT310.0018.0017.4917.77+5.01+38.57%1,55516,01029.72%
QQQ221216C003150002022-06-24 3:59PM EDT315.0015.7515.2515.53+4.25+36.96%5815,89029.09%
QQQ221216C003180002022-06-24 9:42AM EDT318.0012.9713.9714.27+3.07+31.01%1822728.72%
QQQ221216C003190002022-06-23 10:11AM EDT319.009.7013.5713.860.00-4526728.60%
QQQ221216C003200002022-06-24 2:26PM EDT320.0012.3713.1713.47+2.17+21.27%6317,75228.49%
QQQ221216C003210002022-06-24 11:44AM EDT321.0011.8812.7913.08+3.36+39.44%17833828.37%
QQQ221216C003220002022-06-21 10:20AM EDT322.0011.4512.4212.70+2.58+29.09%1035128.25%
QQQ221216C003230002022-06-24 11:44AM EDT323.0011.1712.0612.33+4.33+63.30%17135828.14%
QQQ221216C003240002022-06-24 11:44AM EDT324.0010.8311.7111.99+4.19+63.10%12618128.06%
QQQ221216C003250002022-06-24 4:09PM EDT325.0011.6311.3411.60+3.54+43.76%1777,39127.91%
QQQ221216C003260002022-06-17 2:07PM EDT326.006.1511.0011.260.00-39554227.82%
QQQ221216C003270002022-06-21 2:11PM EDT327.007.0810.6610.910.00-2380727.70%
QQQ221216C003280002022-06-24 1:55PM EDT328.009.4710.3510.57+2.68+39.47%1041127.59%
QQQ221216C003290002022-06-23 9:52AM EDT329.009.2310.0610.25+2.65+40.27%51,09127.49%
QQQ221216C003300002022-06-24 3:59PM EDT330.0010.119.679.92+3.31+48.68%776,70327.38%
QQQ221216C003310002022-06-23 9:52AM EDT331.006.059.379.600.00-5826327.27%
QQQ221216C003320002022-06-23 10:09AM EDT332.006.179.079.290.00-2441227.16%
QQQ221216C003330002022-06-21 2:17PM EDT333.005.728.789.000.00-5734627.08%
QQQ221216C003340002022-06-21 10:12AM EDT334.005.788.508.710.00-7542226.98%
QQQ221216C003350002022-06-24 11:19AM EDT335.007.368.178.42+2.11+40.19%612,80126.87%
QQQ221216C003360002022-06-21 2:14PM EDT336.005.117.948.160.00-3411726.81%
QQQ221216C003380002022-06-15 3:29PM EDT338.005.577.447.630.00-14928426.63%
QQQ221216C003400002022-06-24 3:59PM EDT340.007.216.927.12+2.36+48.66%1516,35826.44%
QQQ221216C003420002022-06-13 3:11PM EDT342.004.076.456.630.00-7313126.26%
QQQ221216C003440002022-06-16 3:47PM EDT344.002.836.016.200.00-37426.13%
QQQ221216C003450002022-06-24 3:05PM EDT345.005.465.815.98+1.57+40.36%418,00026.04%
QQQ221216C003460002022-06-23 3:41PM EDT346.004.045.605.770.00-7717125.97%
QQQ221216C003480002022-06-23 2:38PM EDT348.003.535.195.380.00-31,40625.84%
QQQ221216C003500002022-06-24 3:58PM EDT350.005.104.825.00+1.88+58.39%58317,50825.69%
QQQ221216C003520002022-06-24 1:35PM EDT352.004.084.474.65+1.31+47.29%59925.56%
QQQ221216C003540002022-06-16 9:50AM EDT354.002.254.144.320.00-7821025.44%
QQQ221216C003550002022-06-24 3:58PM EDT355.004.143.984.16+1.31+46.29%514,36825.37%
QQQ221216C003560002022-06-24 11:30AM EDT356.003.493.854.01+0.86+32.70%213825.32%
QQQ221216C003580002022-06-24 1:10PM EDT358.003.293.563.72+0.76+30.04%31,13725.20%
QQQ221216C003600002022-06-24 1:14PM EDT360.003.503.313.46+1.18+50.86%61310,51025.12%
QQQ221216C003620002022-06-23 11:04AM EDT362.002.063.053.240.00-311825.09%
QQQ221216C003640002022-06-21 9:42AM EDT364.001.802.823.000.00-132424.99%
QQQ221216C003650002022-06-24 3:50PM EDT365.002.712.722.87+0.86+46.49%52,62124.90%
QQQ221216C003660002022-06-23 3:58PM EDT366.001.832.622.780.00-14624.90%
QQQ221216C003700002022-06-24 1:50PM EDT370.002.052.252.38+0.45+28.12%306,88824.73%
QQQ221216C003750002022-06-24 2:46PM EDT375.001.751.861.98+0.45+34.62%1111,49124.62%
QQQ221216C003800002022-06-24 3:59PM EDT380.001.651.531.64+0.69+71.88%3316,68624.51%
QQQ221216C003850002022-06-24 3:58PM EDT385.001.331.251.37+0.48+56.47%666,73424.46%
QQQ221216C003900002022-06-24 3:06PM EDT390.000.981.031.14+0.21+27.27%712,63724.43%
QQQ221216C003950002022-06-24 4:14PM EDT395.000.910.840.93+0.29+46.77%1825,08924.30%
QQQ221216C004000002022-06-24 3:54PM EDT400.000.730.680.73+0.21+40.38%16718,69224.05%
QQQ221216C004050002022-06-24 3:08PM EDT405.000.550.570.67+0.14+34.15%302,88024.46%
QQQ221216C004100002022-06-24 3:06PM EDT410.000.480.460.56+0.11+29.73%63,17924.48%
QQQ221216C004150002022-06-24 3:09PM EDT415.000.410.370.48+0.11+36.67%71,01524.60%
QQQ221216C004200002022-06-24 3:48PM EDT420.000.330.300.35+0.06+22.22%108,27624.13%
QQQ221216C004250002022-06-24 1:03PM EDT425.000.260.250.35+0.06+30.00%1812,61224.81%
QQQ221216C004300002022-06-24 11:46AM EDT430.000.250.200.31+0.06+31.58%205,50625.03%
QQQ221216C004350002022-06-13 10:50AM EDT435.000.160.160.200.00-41,26324.22%
QQQ221216C004400002022-06-17 10:19AM EDT440.000.140.140.180.00-22,82724.51%
QQQ221216C004450002022-06-14 11:55AM EDT445.000.110.120.170.00-1528924.90%
QQQ221216C004500002022-06-24 3:53PM EDT450.000.120.090.19+0.02+20.00%314,54325.83%
QQQ221216C004550002022-06-16 9:32AM EDT455.000.090.070.180.00-5031926.22%
QQQ221216C004600002022-06-14 9:30AM EDT460.000.060.040.160.00-403,90026.42%
QQQ221216C004650002022-06-10 2:23PM EDT465.000.080.030.150.00-11,67326.76%
QQQ221216C004700002022-06-24 11:17AM EDT470.000.080.030.13-0.02-20.00%204,74126.86%
QQQ221216C004750002022-06-24 2:27PM EDT475.000.080.040.13+0.03+60.00%138627.39%
QQQ221216C004800002022-06-16 11:16AM EDT480.000.040.030.120.00-20084527.64%
QQQ221216C004850002022-06-17 1:56PM EDT485.000.050.020.110.00-520527.88%
QQQ221216C004900002022-05-31 9:55AM EDT490.000.140.010.110.00-226828.37%
QQQ221216C004950002022-05-20 11:49AM EDT495.000.110.000.190.00-8833930.71%
QQQ221216C005000002022-06-15 12:33PM EDT500.000.020.020.080.00-53,98628.42%
QQQ221216C005050002022-06-13 9:30AM EDT505.000.030.010.090.00-132429.20%
QQQ221216C005100002022-06-13 10:53AM EDT510.000.030.000.170.00-12631.79%
QQQ221216C005150002022-06-08 2:42PM EDT515.000.050.020.070.00-255829.40%
QQQ221216C005200002022-06-08 9:59AM EDT520.000.070.000.070.00-135029.79%
QQQ221216C005250002022-06-07 4:08PM EDT525.000.050.010.140.00-12632.52%
QQQ221216C005300002022-05-26 3:32PM EDT530.000.080.000.130.00-36132.72%
QQQ221216C005350002022-04-28 10:48AM EDT535.000.110.060.120.00-210832.86%
QQQ221216C005400002022-06-08 10:01AM EDT540.000.040.000.050.00-169030.57%
QQQ221216C005450002022-05-03 3:56PM EDT545.000.070.030.100.00-5010633.11%
QQQ221216C005500002022-04-26 1:47PM EDT550.000.080.030.090.00-15933.20%
QQQ221216C005550002021-12-28 1:05PM EDT555.001.930.140.380.00-1339.55%
QQQ221216C005600002022-04-08 1:12PM EDT560.000.150.030.140.00-17235.60%
QQQ221216C005650002022-04-29 10:10AM EDT565.000.100.040.090.00-13234.42%
QQQ221216C005700002022-06-14 11:30AM EDT570.000.020.000.040.00-118532.23%
QQQ221216C005750002022-06-24 1:25PM EDT575.000.020.010.07-0.03-60.00%105934.38%
QQQ221216C005800002022-04-22 9:30AM EDT580.000.110.010.070.00-12012034.77%
QQQ221216C005850002022-01-26 4:07PM EDT585.000.200.000.220.00-11139.60%
QQQ221216C005900002022-06-14 11:30AM EDT590.000.020.000.070.00-112535.55%
QQQ221216C005950002022-03-29 10:11AM EDT595.000.100.020.110.00-118637.55%
QQQ221216C006000002022-04-27 9:30AM EDT600.000.110.000.000.00-8621325.00%
QQQ221216C006050002022-05-31 9:45AM EDT605.000.050.000.030.00-1221133.99%
QQQ221216C006100002022-05-31 9:55AM EDT610.000.040.000.030.00-129134.38%
Opzioni Putper16 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221216P000920002022-06-24 3:49PM EDT92.000.160.130.20-0.03-15.79%355,53668.16%
QQQ221216P000930002022-06-24 2:36PM EDT93.000.170.140.20-0.02-10.53%15093567.77%
QQQ221216P000940002022-06-02 3:50PM EDT94.000.170.140.270.00-534268.75%
QQQ221216P000950002022-06-21 9:30AM EDT95.000.140.150.260.00-137168.12%
QQQ221216P000960002022-05-02 10:23AM EDT96.000.280.190.250.00-57368.07%
QQQ221216P000970002022-06-14 11:26AM EDT97.000.310.050.230.00-403763.97%
QQQ221216P000980002022-05-04 4:04PM EDT98.000.270.190.260.00-11467.09%
QQQ221216P000990002022-06-23 9:46AM EDT99.000.260.060.340.00-28165.53%
QQQ221216P001000002022-06-24 1:11PM EDT100.000.210.200.24-0.05-19.23%2035,29165.72%
QQQ221216P001050002022-06-24 12:07PM EDT105.000.250.210.28-0.15-37.50%121263.77%
QQQ221216P001100002022-06-24 10:08AM EDT110.000.290.280.38-0.06-17.14%198563.48%
QQQ221216P001150002022-06-24 3:30PM EDT115.000.340.290.44-0.06-15.00%914461.65%
QQQ221216P001200002022-06-23 2:39PM EDT120.000.460.340.480.00-191060.01%
QQQ221216P001250002022-06-17 1:31PM EDT125.000.650.390.520.00-1513058.35%
QQQ221216P001300002022-06-24 3:35PM EDT130.000.500.460.54-0.11-18.03%511,68256.67%
QQQ221216P001350002022-06-24 10:34AM EDT135.000.560.530.61-0.28-33.33%114755.37%
QQQ221216P001400002022-06-22 9:35AM EDT140.000.900.610.700.00-126854.18%
QQQ221216P001450002022-06-24 3:28PM EDT145.000.750.700.79-0.20-21.05%3510,34652.95%
QQQ221216P001500002022-06-24 12:21PM EDT150.000.880.800.90-0.26-22.81%1164,04851.83%
QQQ221216P001550002022-06-22 9:35AM EDT155.001.380.921.020.00-10873850.73%
QQQ221216P001600002022-06-24 10:51AM EDT160.001.161.101.15-0.19-14.07%121,79850.05%
QQQ221216P001650002022-06-24 3:44PM EDT165.001.261.201.31-0.30-19.23%421,00449.04%
QQQ221216P001700002022-06-24 11:35AM EDT170.001.531.371.51-0.25-14.04%110,26148.18%
QQQ221216P001750002022-06-24 9:51AM EDT175.001.751.601.68-0.28-13.79%110,80847.03%
QQQ221216P001800002022-06-24 4:10PM EDT180.001.831.781.92-0.48-20.78%51,22146.18%
QQQ221216P001850002022-06-23 3:49PM EDT185.002.182.022.17-0.37-14.51%420,72445.25%
QQQ221216P001900002022-06-24 3:24PM EDT190.002.412.302.42-1.79-42.62%75,76244.21%
QQQ221216P001950002022-06-24 4:02PM EDT195.002.662.612.73-0.71-21.07%517,02143.34%
QQQ221216P002000002022-06-24 3:48PM EDT200.003.052.953.08-0.66-17.79%22753,58642.49%
QQQ221216P002050002022-06-24 3:05PM EDT205.003.453.343.47-1.12-24.51%498441.66%
QQQ221216P002100002022-06-24 12:08PM EDT210.003.953.783.91-1.17-22.85%217,66640.86%
QQQ221216P002150002022-06-24 3:05PM EDT215.004.404.274.46-1.41-24.27%14,28540.25%
QQQ221216P002160002022-06-17 3:47PM EDT216.006.844.374.550.00-150140.06%
QQQ221216P002170002022-06-24 3:34PM EDT217.004.654.484.67-1.57-25.24%3072539.94%
QQQ221216P002180002022-06-23 9:43AM EDT218.005.984.594.770.00-238939.76%
QQQ221216P002190002022-06-24 9:44AM EDT219.005.044.704.90-3.22-38.98%542939.66%
QQQ221216P002200002022-06-24 3:55PM EDT220.004.894.815.00-1.25-20.36%4611,91639.47%
QQQ221216P002210002022-06-15 12:21PM EDT221.006.844.935.110.00-9242339.30%
QQQ221216P002220002022-06-17 10:37AM EDT222.005.195.055.23-3.73-41.82%633939.15%
QQQ221216P002230002022-06-23 9:35AM EDT223.005.505.175.36-1.16-17.42%2391,20239.02%
QQQ221216P002240002022-06-24 3:02PM EDT224.005.465.295.49-1.04-16.00%11,97938.88%
QQQ221216P002250002022-06-24 1:10PM EDT225.005.675.425.61-1.53-21.25%2715,99538.72%
QQQ221216P002300002022-06-24 3:58PM EDT230.006.106.086.29-1.56-20.37%695,36838.00%
QQQ221216P002350002022-06-24 3:45PM EDT235.007.006.837.03-2.17-23.66%281,95137.26%
QQQ221216P002400002022-06-24 3:57PM EDT240.007.787.657.84-1.46-15.80%6815,45336.53%
QQQ221216P002450002022-06-24 3:45PM EDT245.008.738.498.76-1.92-18.03%259,54935.86%
QQQ221216P002500002022-06-24 4:00PM EDT250.009.529.529.75-2.20-18.77%25116,19235.16%
QQQ221216P002550002022-06-24 9:51AM EDT255.0011.4010.5910.82-1.42-11.08%15,16034.44%
QQQ221216P002600002022-06-24 4:03PM EDT260.0011.8211.8011.99-2.38-16.76%17038,99933.73%
QQQ221216P002650002022-06-24 9:59AM EDT265.0014.1313.1013.31-2.31-14.05%426,48233.09%
QQQ221216P002700002022-06-24 3:58PM EDT270.0014.5714.6014.71-2.92-16.70%1,77725,77232.40%
QQQ221216P002750002022-06-24 3:59PM EDT275.0015.9316.0516.23-3.22-16.81%8932,64131.71%
QQQ221216P002800002022-06-24 3:57PM EDT280.0017.8117.7117.89-3.38-15.95%1,18948,44731.04%
QQQ221216P002850002022-06-24 3:59PM EDT285.0019.3519.3519.71-3.86-16.63%1,350153,32330.40%
QQQ221216P002900002022-06-24 4:00PM EDT290.0021.3721.3321.64-5.18-19.51%18148,77229.71%
QQQ221216P002950002022-06-24 3:59PM EDT295.0023.4723.5223.77-5.26-18.31%11312,27829.09%
QQQ221216P003000002022-06-24 3:56PM EDT300.0025.5625.7726.06-4.72-15.59%3656,46528.47%
QQQ221216P003050002022-06-24 4:09PM EDT305.0028.2328.1728.48-6.92-19.69%1314,03827.80%
QQQ221216P003100002022-06-24 2:22PM EDT310.0031.8830.6931.06-4.27-11.81%325,11727.12%
QQQ221216P003150002022-06-23 3:36PM EDT315.0035.4433.4033.96-3.89-9.89%112,00126.62%
QQQ221216P003180002022-06-24 3:49PM EDT318.0036.0935.1835.72-9.13-20.19%15,91626.24%
QQQ221216P003190002022-06-22 11:24AM EDT319.0042.8835.7736.330.00-220826.12%
QQQ221216P003200002022-06-24 3:48PM EDT320.0036.9936.3736.94-5.58-13.11%3715,15925.99%
QQQ221216P003210002022-06-17 12:09PM EDT321.0052.5636.9837.570.00-131325.89%
QQQ221216P003220002022-06-16 2:31PM EDT322.0056.0937.5638.180.00-221625.74%
QQQ221216P003230002022-06-16 2:06PM EDT323.0056.8938.1838.810.00-116425.61%
QQQ221216P003240002022-06-16 12:19PM EDT324.0056.8238.8139.460.00-411025.50%
QQQ221216P003250002022-06-24 10:19AM EDT325.0039.3739.5340.10-8.46-17.69%64,05825.37%
QQQ221216P003260002022-06-24 10:10AM EDT326.0041.3040.1640.74+6.66+19.23%23,90525.22%
QQQ221216P003270002022-06-17 3:59PM EDT327.0056.0040.6941.960.00-11,06825.88%
QQQ221216P003280002022-06-24 1:55PM EDT328.0043.5741.2542.74+7.08+19.40%192425.92%
QQQ221216P003290002022-06-24 3:49PM EDT329.0043.2840.4944.09-7.71-15.12%14226.75%
QQQ221216P003300002022-06-24 2:27PM EDT330.0044.5042.8043.80-6.67-13.03%118,64225.25%
QQQ221216P003310002022-06-23 10:11AM EDT331.0052.5242.8044.830.00-11325.63%
QQQ221216P003320002022-06-16 2:25PM EDT332.0064.8144.1345.340.00-130425.24%
QQQ221216P003330002022-06-23 12:06PM EDT333.0054.6544.8546.050.00-11,48025.13%
QQQ221216P003340002022-06-24 10:48AM EDT334.0047.7345.5847.22-6.39-11.81%348225.71%
QQQ221216P003350002022-06-23 3:40PM EDT335.0053.9546.3147.390.00-37,29724.76%
QQQ221216P003360002022-06-23 11:05AM EDT336.0055.7247.0448.420.00-17925.12%
QQQ221216P003380002022-06-24 10:53AM EDT338.0050.9648.5249.60-7.52-12.86%12024.43%
QQQ221216P003400002022-06-21 10:23AM EDT340.0059.4550.0551.120.00-123,46024.23%
QQQ221216P003420002022-06-24 9:30AM EDT342.0056.6851.6252.90-5.70-9.14%5147824.43%
QQQ221216P003440002022-06-17 12:43PM EDT344.0071.3453.2054.220.00-229323.80%
QQQ221216P003450002022-06-24 11:28AM EDT345.0056.7054.0154.98-8.14-12.55%325,70123.64%
QQQ221216P003460002022-06-16 3:37PM EDT346.0076.6054.8356.140.00-11724.20%
QQQ221216P003480002022-06-14 2:20PM EDT348.0073.4156.4557.510.00-928523.55%
QQQ221216P003500002022-06-24 4:01PM EDT350.0058.6258.1659.08-10.30-14.94%213,42923.22%
QQQ221216P003520002022-05-20 1:44PM EDT352.0071.8977.4478.730.00-11950.07%
QQQ221216P003540002022-06-10 10:08AM EDT354.0066.8061.5762.470.00-4522.91%
QQQ221216P003550002022-06-24 10:28AM EDT355.0064.4162.4763.34-9.48-12.83%516,14922.85%
QQQ221216P003560002022-05-06 2:50PM EDT356.0054.7054.5755.310.00-3230.00%
QQQ221216P003580002022-06-10 1:07PM EDT358.0071.2264.8666.010.00--122.77%
QQQ221216P003600002022-06-23 11:48AM EDT360.0077.1966.8567.780.00-43,27622.65%
QQQ221216P003620002022-05-26 12:12PM EDT362.0066.5168.4169.620.00-1422.68%
QQQ221216P003640002022-05-10 9:40AM EDT364.0066.0466.7467.510.00-50650.00%
QQQ221216P003650002022-06-23 12:13PM EDT365.0083.0971.3872.390.00-262,11622.68%
QQQ221216P003660002022-06-24 12:06PM EDT366.0074.9072.3473.29+11.57+18.27%1422.61%
QQQ221216P003700002022-06-21 11:09AM EDT370.0086.8676.0577.020.00-79,57122.60%
QQQ221216P003750002022-06-23 4:12PM EDT375.0090.7080.8781.780.00-15,72022.75%
QQQ221216P003800002022-06-24 9:50AM EDT380.0089.5085.7286.50-8.45-8.63%3016,92222.61%
QQQ221216P003850002022-06-23 10:28AM EDT385.00101.7690.5391.480.00-54,19723.41%
QQQ221216P003900002022-06-24 11:22AM EDT390.0099.1695.4896.60-11.65-10.51%181524.79%
QQQ221216P003950002022-06-23 1:39PM EDT395.00113.88100.45101.510.00-13,30125.27%
QQQ221216P004000002022-06-24 3:52PM EDT400.00106.35105.47106.51-23.88-18.34%434,16126.11%
QQQ221216P004050002022-05-12 2:55PM EDT405.00119.53115.65116.620.00-11,21840.79%
QQQ221216P004100002022-06-10 9:34AM EDT410.00117.65115.45116.520.00-14,18627.78%
QQQ221216P004150002022-06-22 9:30AM EDT415.00136.88120.29122.110.00-157131.04%
QQQ221216P004200002022-05-18 9:30AM EDT420.00118.040.000.000.00-11,6020.00%
QQQ221216P004250002022-05-23 10:04AM EDT425.00137.31141.58141.940.00-6022854.26%
QQQ221216P004300002022-05-13 11:28AM EDT430.00129.03140.65141.650.00-21,23445.72%
QQQ221216P004350002022-03-30 2:11PM EDT435.0070.86120.14121.290.00-202010.00%
QQQ221216P004400002022-05-23 9:41AM EDT440.00150.32156.44156.830.00-111757.04%
QQQ221216P004450002022-03-08 3:22PM EDT445.00120.9691.9092.730.00-3480.00%
QQQ221216P004500002022-05-20 10:34AM EDT450.00159.48173.37177.380.00-32,02872.79%
QQQ221216P004550002022-01-07 11:50AM EDT455.0083.6499.46101.560.00-7530.00%
QQQ221216P004600002022-06-15 9:41AM EDT460.00179.93164.89167.160.00-74538.12%
QQQ221216P004650002021-12-17 11:15AM EDT465.0090.6197.7999.970.00-100.00%
QQQ221216P004700002022-05-16 12:09AM EDT470.00168.850.000.000.00---0.00%
QQQ221216P004750002021-11-18 3:14PM EDT475.0083.7994.8397.210.00-1501500.00%
QQQ221216P004800002022-05-20 11:40AM EDT480.00193.60204.88206.710.00-272879.15%
QQQ221216P004850002022-05-20 11:40AM EDT485.00198.60209.88211.720.00-272880.06%
QQQ221216P004900002021-12-13 1:07AM EDT490.00100.080.000.000.00--00.00%
QQQ221216P004950002022-04-08 12:14PM EDT495.00143.65186.17187.440.00-100.00%
QQQ221216P005000002022-04-07 9:30AM EDT500.00147.82191.17192.440.00-110.00%
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%
QQQ221216P005150002022-04-18 12:08AM EDT515.00172.05208.26209.130.00--110.00%
QQQ221216P005200002021-11-10 7:53AM EDT520.00156.18124.47126.490.00--00.00%
QQQ221216P005700002021-12-06 10:30AM EDT570.00188.000.000.000.00-230.00%
QQQ221216P005800002021-12-27 3:37PM EDT580.00177.11235.58238.680.00-100.00%
QQQ221216P006000002022-02-24 4:51PM EDT600.00260.47238.78242.730.00-320.00%
QQQ221216P006050002022-06-13 9:54AM EDT605.00325.06310.30311.460.00--050.93%
QQQ221216P006100002022-06-15 1:52PM EDT610.00329.81315.30316.460.00-3051.39%