Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
281,14-0,99 (-0,35%)
Al 02:34PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper30 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221230C001950002022-10-03 10:50AM EDT195.0079.6288.1888.520.00-27753.55%
QQQ221230C002000002022-09-23 2:11PM EDT200.0076.6183.4483.780.00-23852.00%
QQQ221230C002050002022-08-11 12:49PM EDT205.00124.00103.96104.280.00-2101126.21%
QQQ221230C002100002022-10-03 12:30PM EDT210.0064.9974.0474.390.00-25749.69%
QQQ221230C002150002022-10-04 3:23PM EDT215.0069.4569.3469.700.00-11447.93%
QQQ221230C002200002022-10-05 10:49AM EDT220.0060.6064.7764.89+4.54+8.10%22145.60%
QQQ221230C002250002022-09-29 11:06AM EDT225.0053.3460.1860.480.00-122744.64%
QQQ221230C002300002022-10-04 12:53PM EDT230.0055.9455.7956.100.00-25643.54%
QQQ221230C002350002022-10-04 10:32AM EDT235.0052.3251.4551.730.00-12042.24%
QQQ221230C002400002022-09-30 10:37AM EDT240.0042.0047.1047.390.00-107440.81%
QQQ221230C002450002022-10-03 9:30AM EDT245.0034.1743.0543.330.00-523639.91%
QQQ221230C002500002022-10-05 10:50AM EDT250.0035.0939.0239.31+2.92+9.08%17838.81%
QQQ221230C002550002022-10-05 11:36AM EDT255.0032.4635.1635.26-2.93-8.28%24837.39%
QQQ221230C002600002022-10-05 12:08PM EDT260.0029.6431.4231.68-1.78-5.67%109636.72%
QQQ221230C002650002022-10-04 3:21PM EDT265.0027.8427.7527.940.00-914735.39%
QQQ221230C002660002022-10-05 9:51AM EDT266.0025.6327.0727.33-1.67-6.12%218835.36%
QQQ221230C002670002022-10-05 9:51AM EDT267.0024.9326.5226.73-0.43-1.70%104035.34%
QQQ221230C002680002022-10-05 12:43PM EDT268.0024.5625.7725.99-1.92-7.25%421935.03%
QQQ221230C002690002022-10-04 10:57AM EDT269.0026.1925.1025.280.00-114434.76%
QQQ221230C002700002022-10-05 12:41PM EDT270.0023.1624.5124.70-2.25-8.85%453334.73%
QQQ221230C002710002022-10-04 1:17PM EDT271.0022.8823.8124.020.00-5212234.50%
QQQ221230C002720002022-10-05 10:36AM EDT272.0020.2023.2223.41-2.13-9.54%10532034.38%
QQQ221230C002730002022-10-05 11:42AM EDT273.0020.4222.4622.61-1.98-8.84%588233.89%
QQQ221230C002740002022-10-05 11:23AM EDT274.0019.3721.8722.03-2.66-12.07%216933.80%
QQQ221230C002750002022-10-05 12:10PM EDT275.0019.9221.3221.45-2.08-9.45%1352433.70%
QQQ221230C002760002022-10-05 12:54PM EDT276.0020.1520.7120.82-1.25-5.84%4825033.49%
QQQ221230C002770002022-10-05 12:08PM EDT277.0018.6520.0520.27-2.37-11.27%8028533.41%
QQQ221230C002780002022-10-05 1:41PM EDT278.0019.5419.5019.65-0.48-2.40%5623833.19%
QQQ221230C002790002022-10-05 1:53PM EDT279.0018.8018.8719.02-0.26-1.36%13019332.93%
QQQ221230C002800002022-10-05 2:01PM EDT280.0017.8918.3418.43-1.41-7.31%2711,05632.73%
QQQ221230C002810002022-10-05 1:17PM EDT281.0017.7617.7717.84-0.55-3.00%5721132.52%
QQQ221230C002820002022-10-05 1:24PM EDT282.0017.3517.1917.26-0.55-3.07%4628832.31%
QQQ221230C002830002022-10-05 9:46AM EDT283.0013.6016.6216.68-3.70-21.39%1057832.08%
QQQ221230C002840002022-10-05 12:22PM EDT284.0015.1816.0916.14-1.13-6.93%1118831.91%
QQQ221230C002850002022-10-05 1:31PM EDT285.0015.5915.5715.62-0.16-1.02%1011,14131.76%
QQQ221230C002860002022-10-04 1:48PM EDT286.0014.9515.0915.140.00-10652431.67%
QQQ221230C002870002022-10-04 2:49PM EDT287.0014.9814.5514.600.00-18828231.45%
QQQ221230C002880002022-10-05 11:01AM EDT288.0011.8214.0414.09-2.31-16.35%661631.27%
QQQ221230C002890002022-10-05 10:07AM EDT289.0011.8913.5713.63-2.03-14.58%534731.17%
QQQ221230C002900002022-10-05 12:55PM EDT290.0012.7013.0913.15-1.01-7.37%1211,56931.01%
QQQ221230C002950002022-10-05 1:25PM EDT295.0010.9610.8010.85+0.04+0.37%241,09330.14%
QQQ221230C003000002022-10-05 2:03PM EDT300.008.758.878.93-0.60-6.42%2307,49129.55%
QQQ221230C003050002022-10-05 11:30AM EDT305.005.867.127.16-1.62-21.66%141,54228.79%
QQQ221230C003100002022-10-05 2:06PM EDT310.005.545.685.70-0.36-6.10%332,05928.21%
QQQ221230C003150002022-10-05 1:55PM EDT315.004.384.384.42-0.22-4.78%461,99627.53%
QQQ221230C003200002022-10-05 1:51PM EDT320.003.473.393.43-0.15-4.14%134,42727.09%
QQQ221230C003250002022-10-05 12:05PM EDT325.002.122.582.62-0.63-22.91%81,26726.66%
QQQ221230C003300002022-10-05 2:09PM EDT330.001.921.951.98-0.18-8.57%5798,77426.29%
QQQ221230C003350002022-10-05 1:25PM EDT335.001.521.471.50-0.09-5.59%71,98726.06%
QQQ221230C003400002022-10-05 1:42PM EDT340.001.091.111.13-0.14-11.38%245,78425.88%
QQQ221230C003450002022-10-05 12:49PM EDT345.000.760.810.83-0.09-10.59%774,72025.64%
QQQ221230C003500002022-10-05 12:53PM EDT350.000.600.600.63-0.08-11.76%329,16125.61%
QQQ221230C003550002022-10-04 3:48PM EDT355.000.490.450.480.00-3320,83425.65%
QQQ221230C003600002022-10-04 3:14PM EDT360.000.370.330.340.00-1342,63425.42%
QQQ221230C003610002022-10-05 9:38AM EDT361.000.310.310.34+0.14+82.35%58325.64%
QQQ221230C003620002022-10-05 1:52PM EDT362.000.320.290.32+0.01+3.23%111125.64%
QQQ221230C003630002022-09-23 10:36AM EDT363.000.310.270.290.00-2634625.46%
QQQ221230C003640002022-09-28 1:09PM EDT364.000.300.260.280.00-17525.56%
QQQ221230C003650002022-10-04 3:24PM EDT365.000.280.240.270.00-91,65925.66%
QQQ221230C003660002022-10-05 10:19AM EDT366.000.180.220.26-0.07-28.00%21,78025.73%
QQQ221230C003670002022-10-04 11:50AM EDT367.000.220.210.240.00-5916325.66%
QQQ221230C003680002022-09-23 11:36AM EDT368.000.250.200.230.00-176325.71%
QQQ221230C003690002022-09-09 12:47PM EDT369.001.250.190.220.00-11525.78%
QQQ221230C003700002022-10-05 12:19PM EDT370.000.180.180.20+0.01+5.88%142,56925.64%
QQQ221230C003710002022-08-30 12:20PM EDT371.001.260.150.180.00-119825.49%
QQQ221230C003720002022-10-04 11:21AM EDT372.000.200.160.190.00-14225.88%
QQQ221230C003730002022-10-05 11:53AM EDT373.000.150.150.17-1.19-88.81%122025.68%
QQQ221230C003740002022-10-03 10:15AM EDT374.000.100.150.170.00-518425.93%
QQQ221230C003750002022-10-05 1:17PM EDT375.000.140.140.160.00-15082025.93%
QQQ221230C003760002022-09-20 10:10AM EDT376.000.340.130.160.00-12726.12%
QQQ221230C003770002022-09-13 11:34AM EDT377.000.550.120.140.00-21025.88%
QQQ221230C003780002022-08-23 9:45AM EDT378.001.870.160.220.00-41527.69%
QQQ221230C003790002022-10-03 11:50AM EDT379.000.070.110.130.00-21926.03%
QQQ221230C003800002022-10-05 12:11PM EDT380.000.120.100.13+0.04+50.00%1593526.22%
QQQ221230C003810002022-09-06 9:46AM EDT381.000.460.100.120.00-15026.17%
QQQ221230C003820002022-09-29 10:13AM EDT382.000.110.090.120.00-18040326.37%
QQQ221230C003830002022-09-16 3:44PM EDT383.000.240.090.110.00-1816026.27%
QQQ221230C003840002022-10-03 3:11PM EDT384.000.060.090.110.00-124726.47%
QQQ221230C003850002022-09-22 10:08AM EDT385.000.120.080.100.00-721,08326.37%
QQQ221230C003860002022-10-03 3:07PM EDT386.000.070.080.100.00-1516426.51%
QQQ221230C003870002022-09-29 11:12AM EDT387.000.100.070.100.00-24725326.71%
QQQ221230C003880002022-09-21 9:30AM EDT388.000.200.070.090.00-12426.56%
QQQ221230C003890002022-10-03 2:11PM EDT389.000.060.070.090.00-128526.76%
QQQ221230C003900002022-10-04 3:27PM EDT390.000.080.060.080.00-361626.56%
QQQ221230C003910002022-08-08 9:42AM EDT391.002.340.240.290.00-43731.49%
QQQ221230C003920002022-09-19 3:11PM EDT392.000.150.060.070.00-18026.56%
QQQ221230C003930002022-09-28 10:31AM EDT393.000.070.060.080.00-102927.15%
QQQ221230C003940002022-09-09 11:29AM EDT394.000.310.050.070.00-13526.86%
QQQ221230C003950002022-10-04 1:07PM EDT395.000.060.050.070.00-1252927.05%
QQQ221230C003960002022-10-05 10:08AM EDT396.000.060.050.07-0.12-66.67%24427.25%
QQQ221230C003970002022-10-05 10:08AM EDT397.000.060.050.06-0.12-66.67%22326.95%
QQQ221230C003980002022-08-26 3:44PM EDT398.000.500.050.130.00-43029.64%
QQQ221230C003990002022-09-28 3:05PM EDT399.000.090.040.060.00-225227.34%
QQQ221230C004000002022-10-05 12:46PM EDT400.000.060.040.06+0.01+20.00%42,11927.44%
QQQ221230C004010002022-09-26 11:15AM EDT401.000.070.040.060.00-1016327.64%
QQQ221230C004020002022-09-13 3:21PM EDT402.000.140.040.050.00-17227.34%
QQQ221230C004030002022-08-17 12:59PM EDT403.001.230.070.090.00-19829.25%
QQQ221230C004040002022-10-05 1:00PM EDT404.000.050.030.05-0.02-28.57%49427.64%
QQQ221230C004050002022-09-27 12:06PM EDT405.000.050.030.050.00-748327.83%
QQQ221230C004060002022-10-05 9:50AM EDT406.000.030.030.050.00-2027727.93%
QQQ221230C004070002022-09-14 3:45PM EDT407.000.110.030.050.00-16040828.13%
QQQ221230C004080002022-09-30 11:46AM EDT408.000.030.030.050.00-155228.32%
QQQ221230C004090002022-09-16 1:20PM EDT409.000.050.030.040.00-229827.83%
QQQ221230C004100002022-10-04 11:23AM EDT410.000.040.020.040.00-51,15527.93%
QQQ221230C004110002022-09-16 1:29PM EDT411.000.050.020.040.00-312928.13%
QQQ221230C004120002022-09-13 11:32AM EDT412.000.090.020.040.00-8024528.32%
QQQ221230C004130002022-09-13 11:31AM EDT413.000.090.020.040.00-2014928.52%
QQQ221230C004140002022-10-03 10:58AM EDT414.000.030.020.040.00-115928.61%
QQQ221230C004150002022-10-03 10:07AM EDT415.000.020.010.040.00-39728.71%
QQQ221230C004160002022-09-14 12:13PM EDT416.000.080.020.030.00-12033028.13%
QQQ221230C004170002022-09-14 10:09AM EDT417.000.070.020.030.00-2035528.32%
QQQ221230C004180002022-09-14 3:47PM EDT418.000.070.020.030.00-26025428.52%
QQQ221230C004190002022-09-14 12:12PM EDT419.000.060.010.030.00-8015128.61%
QQQ221230C004200002022-09-27 3:18PM EDT420.000.030.010.030.00-21,02828.71%
QQQ221230C004210002022-09-16 11:32AM EDT421.000.020.010.030.00-1029028.91%
QQQ221230C004220002022-09-30 11:46AM EDT422.000.020.010.060.00-114131.06%
QQQ221230C004230002022-09-09 11:33AM EDT423.000.080.000.030.00-8022829.30%
QQQ221230C004240002022-09-20 10:48AM EDT424.000.030.010.030.00-522129.30%
QQQ221230C004250002022-09-16 11:32AM EDT425.000.020.000.030.00-1046029.49%
QQQ221230C004260002022-08-19 11:48AM EDT426.000.320.010.100.00-10010933.50%
QQQ221230C004270002022-08-22 10:44AM EDT427.000.210.020.040.00-424630.66%
QQQ221230C004280002022-09-12 1:36PM EDT428.000.090.000.030.00-4031829.88%
QQQ221230C004290002022-08-19 1:46PM EDT429.000.250.000.060.00-40044932.23%
QQQ221230C004300002022-09-09 2:49PM EDT430.000.070.010.020.00-235729.30%
QQQ221230C004310002022-09-12 1:37PM EDT431.000.070.010.020.00-5536629.30%
QQQ221230C004320002022-09-12 1:37PM EDT432.000.060.010.020.00-2024929.49%
QQQ221230C004330002022-09-20 1:52PM EDT433.000.030.010.020.00-335429.69%
QQQ221230C004340002022-09-12 11:58AM EDT434.000.070.010.020.00-8023229.69%
QQQ221230C004350002022-09-09 2:57PM EDT435.000.060.000.020.00-627429.88%
QQQ221230C004360002022-08-22 10:45AM EDT436.000.130.010.030.00-532331.06%
QQQ221230C004370002022-08-19 10:37AM EDT437.000.210.000.050.00-4040932.81%
QQQ221230C004380002022-09-01 9:30AM EDT438.000.110.000.050.00-540933.01%
QQQ221230C004390002022-10-03 11:45AM EDT439.000.010.000.020.00-5026130.47%
QQQ221230C004400002022-09-28 10:33AM EDT440.000.030.000.020.00-262130.47%
QQQ221230C004450002022-10-04 9:51AM EDT445.000.020.000.020.00-18055731.25%
QQQ221230C004500002022-10-03 11:45AM EDT450.000.010.000.020.00-5043432.03%
QQQ221230C004550002022-08-23 1:22PM EDT455.000.070.000.020.00-131932.62%
QQQ221230C004600002022-08-24 11:22AM EDT460.000.050.000.000.00-534625.00%
QQQ221230C004650002022-08-31 9:30AM EDT465.000.030.000.000.00-529025.00%
QQQ221230C004700002022-08-30 12:56PM EDT470.000.020.000.020.00-1021534.57%
QQQ221230C004750002022-10-03 1:38PM EDT475.000.010.000.010.00-1050533.20%
QQQ221230C004800002022-08-22 10:46AM EDT480.000.030.000.010.00-1032333.99%
QQQ221230C004850002022-08-18 2:27PM EDT485.000.050.000.030.00-5031737.70%
QQQ221230C004900002022-09-06 12:34PM EDT490.000.020.000.010.00-9929435.16%
QQQ221230C004950002022-07-26 11:08AM EDT495.000.030.010.020.00-16010437.70%
QQQ221230C005000002022-08-24 11:22AM EDT500.000.010.000.000.00-526425.00%
QQQ221230C005050002022-03-22 1:37PM EDT505.000.560.260.400.00-1151.81%
QQQ221230C005100002022-08-18 10:53AM EDT510.000.020.000.030.00-253340.82%
QQQ221230C005150002022-09-21 3:19PM EDT515.000.020.000.010.00-1035037.89%
Opzioni Putper30 dicembre 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ221230P001950002022-10-05 9:39AM EDT195.001.241.121.14+0.09+7.83%573146.03%
QQQ221230P002000002022-10-05 2:17PM EDT200.001.351.311.34+0.05+3.85%2174144.89%
QQQ221230P002050002022-10-05 9:39AM EDT205.001.731.541.58+0.17+10.90%189443.80%
QQQ221230P002100002022-10-05 1:35PM EDT210.001.851.821.84+0.03+1.65%51,21042.62%
QQQ221230P002150002022-10-05 1:35PM EDT215.002.172.132.16-0.01-0.46%31,53241.55%
QQQ221230P002200002022-10-05 1:39PM EDT220.002.512.522.540.00-22,30840.53%
QQQ221230P002250002022-10-05 2:13PM EDT225.002.992.972.99+0.03+1.01%367,71639.56%
QQQ221230P002300002022-10-05 2:17PM EDT230.003.503.503.52+0.05+1.45%2173,92738.63%
QQQ221230P002350002022-10-05 2:05PM EDT235.004.104.084.12+0.19+4.86%302,80037.66%
QQQ221230P002400002022-10-05 1:33PM EDT240.004.864.814.84+0.20+4.29%2361,68636.78%
QQQ221230P002450002022-10-05 11:21AM EDT245.006.455.635.67+0.96+17.49%144,35635.90%
QQQ221230P002500002022-10-05 2:16PM EDT250.006.606.586.61+0.28+4.43%1252,99135.00%
QQQ221230P002550002022-10-05 1:39PM EDT255.007.737.687.72+0.25+3.34%1592,61834.19%
QQQ221230P002600002022-10-05 1:48PM EDT260.008.858.948.98+0.03+0.34%793,10433.37%
QQQ221230P002650002022-10-05 1:36PM EDT265.0010.4910.3110.35+0.59+5.96%1081,22932.43%
QQQ221230P002660002022-10-05 2:12PM EDT266.0010.6910.6010.65+0.14+1.33%278732.25%
QQQ221230P002670002022-10-05 9:50AM EDT267.0011.7211.0011.05+1.03+9.64%180932.25%
QQQ221230P002680002022-10-05 10:19AM EDT268.0012.9511.2311.28+1.94+17.62%450631.91%
QQQ221230P002690002022-10-05 1:20PM EDT269.0011.5011.5811.62+0.36+3.23%102,07131.76%
QQQ221230P002700002022-10-05 1:42PM EDT270.0011.9511.9912.03+0.50+4.37%17925,69231.74%
QQQ221230P002710002022-10-05 12:16PM EDT271.0012.8612.2812.32+1.06+8.98%92,17231.46%
QQQ221230P002720002022-10-05 1:59PM EDT272.0012.8212.5812.62+0.40+3.22%601,31731.20%
QQQ221230P002730002022-10-05 10:58AM EDT273.0015.0512.9813.03+2.29+17.95%640531.12%
QQQ221230P002740002022-10-05 2:16PM EDT274.0013.3613.3913.44+0.53+4.13%3271531.03%
QQQ221230P002750002022-10-05 1:53PM EDT275.0013.7813.6613.71+0.68+5.19%1793,00930.66%
QQQ221230P002760002022-10-05 1:05PM EDT276.0014.4614.0214.07+0.62+4.48%12694930.45%
QQQ221230P002770002022-10-05 12:11PM EDT277.0015.3714.4514.50+1.02+7.11%22825830.34%
QQQ221230P002780002022-10-05 1:22PM EDT278.0014.6814.8514.90+0.08+0.55%33250730.17%
QQQ221230P002790002022-10-05 2:12PM EDT279.0015.3915.2615.320.00-19753030.01%
QQQ221230P002800002022-10-05 2:16PM EDT280.0015.7215.7715.82+0.44+2.88%1223,92029.99%
QQQ221230P002810002022-10-05 1:38PM EDT281.0016.3116.1316.19+0.70+4.48%7855529.71%
QQQ221230P002820002022-10-05 12:46PM EDT282.0017.3016.5816.63+1.06+6.53%2986929.54%
QQQ221230P002830002022-10-05 11:20AM EDT283.0019.0016.9917.04+2.56+15.57%4860529.30%
QQQ221230P002840002022-10-04 3:21PM EDT284.0018.9117.4617.51+1.59+9.18%4039829.15%
QQQ221230P002850002022-10-05 2:01PM EDT285.0018.2717.9217.97+0.64+3.63%327,31028.96%
QQQ221230P002860002022-10-05 9:46AM EDT286.0019.9418.3618.41+2.01+11.21%521828.72%
QQQ221230P002870002022-10-05 10:50AM EDT287.0021.4918.8618.92+2.94+15.85%1549428.59%
QQQ221230P002880002022-10-05 10:50AM EDT288.0022.1919.3719.43+2.82+14.56%1368328.44%
QQQ221230P002890002022-10-04 2:39PM EDT289.0021.5419.8519.90+1.75+8.84%559828.20%
QQQ221230P002900002022-10-05 1:07PM EDT290.0020.7220.5120.57+1.01+5.12%142,93028.31%
QQQ221230P002950002022-10-05 1:42PM EDT295.0023.2123.0723.15+0.09+0.39%172,03027.14%
QQQ221230P003000002022-10-05 10:00AM EDT300.0028.0426.1626.24+1.97+7.56%3823,42026.42%
QQQ221230P003050002022-10-05 1:24PM EDT305.0029.3329.4629.55+0.72+2.52%11,12725.62%
QQQ221230P003100002022-10-04 12:35PM EDT310.0032.1233.0033.110.00-201,84624.79%
QQQ221230P003150002022-10-04 2:49PM EDT315.0036.1036.9837.090.00-10892324.40%
QQQ221230P003200002022-10-05 9:58AM EDT320.0044.0040.8541.10+3.90+9.73%51,70923.47%
QQQ221230P003250002022-10-04 11:00AM EDT325.0043.7245.1345.390.00-11,12322.75%
QQQ221230P003300002022-10-05 9:54AM EDT330.0052.2849.5249.80+2.11+4.21%12,30921.70%
QQQ221230P003350002022-10-03 11:12AM EDT335.0063.1054.3454.620.00-3148022.18%
QQQ221230P003400002022-10-03 3:37PM EDT340.0065.3558.9159.220.00-11,50020.46%
QQQ221230P003450002022-09-30 2:43PM EDT345.0074.9963.8364.180.00-228621.29%
QQQ221230P003500002022-10-04 11:11AM EDT350.0071.1068.8369.17+3.15+4.64%2016122.41%
QQQ221230P003550002022-10-03 10:18AM EDT355.0084.9573.8774.210.00-2824.10%
QQQ221230P003600002022-10-05 12:35PM EDT360.0081.1278.8679.17+3.67+4.74%253324.76%
QQQ221230P003610002022-09-21 3:31PM EDT361.0075.3979.9480.260.00-20026.07%
QQQ221230P003620002022-09-23 3:17PM EDT362.0088.0080.7881.110.00-15024.37%
QQQ221230P003630002022-08-22 3:54PM EDT363.0051.1079.0780.180.00-580.00%
QQQ221230P003640002022-09-21 3:31PM EDT364.0078.1382.7283.120.00-79024.98%
QQQ221230P003650002022-10-05 12:35PM EDT365.0086.1283.8184.17-6.26-6.78%758225.90%
QQQ221230P003660002022-09-21 11:03AM EDT366.0076.5684.9485.270.00-1027.37%
QQQ221230P003670002022-10-05 1:57PM EDT367.0086.3085.7586.09+1.30+1.53%1125.15%
QQQ221230P003680002022-08-30 2:44PM EDT368.0069.0497.8898.210.00-1864.99%
QQQ221230P003690002022-08-18 10:00AM EDT369.0045.5979.3281.000.00-150.00%
QQQ221230P003700002022-09-29 2:56PM EDT370.00100.5988.9589.280.00-6728.41%
QQQ221230P003710002022-09-29 1:59PM EDT371.00101.4189.8090.180.00-9027.39%
QQQ221230P003720002022-09-08 3:12PM EDT372.0073.3290.7291.070.00-24025.86%
QQQ221230P003730002022-07-01 9:51AM EDT373.0092.7458.5859.700.00-55380.00%
QQQ221230P003740002022-09-27 2:18PM EDT374.00101.0093.0193.380.00-2430.40%
QQQ221230P003750002022-10-04 10:51AM EDT375.0092.8093.8694.230.00-2728.93%
QQQ221230P003760002022-10-05 10:34AM EDT376.0099.9194.8095.18-2.29-2.24%31828.49%
QQQ221230P003770002022-09-30 12:51PM EDT377.00104.2895.7696.110.00-361227.61%
QQQ221230P003780002022-06-29 3:36PM EDT378.0094.5062.7664.310.00-680.00%
QQQ221230P003790002022-09-30 12:51PM EDT379.00106.3197.9698.340.00-12031.12%
QQQ221230P003800002022-09-23 12:10PM EDT380.00105.4898.7699.110.00-9628.25%
QQQ221230P003810002022-09-23 12:13PM EDT381.00106.4999.76100.110.00-15028.47%
QQQ221230P003820002022-08-31 11:40AM EDT382.0080.97107.13107.640.00-2057.89%
QQQ221230P003830002022-09-28 4:03PM EDT383.00103.42101.82102.180.00-402129.98%
QQQ221230P003840002022-08-31 11:53AM EDT384.0082.27109.98110.290.00-1060.62%
QQQ221230P003850002022-08-31 12:06PM EDT385.0083.32112.77113.150.00-1065.77%
QQQ221230P003860002022-08-31 10:25AM EDT386.0083.83113.14113.480.00-1064.41%
QQQ221230P003870002022-09-15 3:09PM EDT387.0096.22105.77106.080.00-1029.13%
QQQ221230P003880002022-08-30 2:58PM EDT388.0088.19118.47118.780.00-5073.30%
QQQ221230P003890002022-08-30 3:10PM EDT389.0087.71119.49119.790.00-5373.67%
QQQ221230P003900002022-09-28 4:02PM EDT390.00110.23108.72109.070.00-20229.52%
QQQ221230P003910002022-06-10 9:33AM EDT391.0098.3193.7397.780.00-110.00%
QQQ221230P003930002022-09-30 12:46PM EDT393.00120.41111.72112.070.00-8030.10%
QQQ221230P003940002022-09-30 12:46PM EDT394.00121.35112.71113.090.00-8930.71%
QQQ221230P003950002022-09-29 9:47AM EDT395.00122.04113.79114.120.00-4031.45%
QQQ221230P003960002022-09-30 2:28PM EDT396.00125.56114.71115.080.00-1030.91%
QQQ221230P003980002022-06-23 11:22AM EDT398.00113.3595.1396.990.00--00.00%
QQQ221230P003990002022-06-28 9:39AM EDT399.00103.560.000.000.00-340.00%
QQQ221230P004000002022-09-30 3:52PM EDT400.00131.85118.79119.120.00-202932.42%
QQQ221230P004010002022-06-23 9:35AM EDT401.00119.4598.4699.900.00-1400.00%
QQQ221230P004020002022-05-10 9:49AM EDT402.00101.98102.59103.440.00-310.00%
QQQ221230P004040002022-05-24 10:16AM EDT404.00121.80119.60120.050.00-1130.00%
QQQ221230P004050002022-09-29 10:26AM EDT405.00133.80123.71124.080.00-1132.62%
QQQ221230P004060002022-09-08 12:11PM EDT406.00109.36124.71125.080.00-6032.79%
QQQ221230P004070002022-08-29 9:52AM EDT407.00100.55132.55133.460.00-2267.15%
QQQ221230P004080002022-03-11 1:07PM EDT408.0084.6164.5765.330.00-220.00%
QQQ221230P004100002022-08-18 11:29AM EDT410.0080.02120.52121.650.00-340.00%
QQQ221230P004150002022-03-10 3:11PM EDT415.0088.2070.1170.880.00-110.00%
QQQ221230P004160002022-09-29 10:12AM EDT416.00144.80134.86135.230.00-1037.35%
QQQ221230P004200002022-09-08 12:11PM EDT420.00123.35138.75139.120.00-6236.18%
QQQ221230P004210002022-02-22 1:46PM EDT421.0087.8466.9568.320.00-300.00%
QQQ221230P004220002022-02-18 12:50PM EDT422.0086.0874.3575.960.00-330.00%
QQQ221230P004250002022-04-29 2:53PM EDT425.00109.49115.30116.290.00-500.00%
QQQ221230P004290002022-09-21 2:31PM EDT429.00141.45147.80148.180.00--038.92%
QQQ221230P004350002022-06-23 12:26PM EDT435.00152.72132.44133.810.00--00.00%
QQQ221230P004360002022-02-14 1:01AM EDT436.0084.000.000.000.00---0.00%
QQQ221230P004370002022-05-12 9:55AM EDT437.00150.13144.56145.520.00-230.00%
QQQ221230P004380002022-02-03 12:29PM EDT438.0084.66102.74104.390.00-220.00%
QQQ221230P004390002022-02-01 12:51PM EDT439.0082.3998.4499.580.00-220.00%
QQQ221230P004400002022-06-16 11:37AM EDT440.00168.41147.08148.720.00-100.00%
QQQ221230P004550002022-06-28 3:34PM EDT455.00170.64142.37144.750.00-800.00%
QQQ221230P004600002022-05-20 1:31PM EDT460.00178.44184.72186.740.00-1279.99%
QQQ221230P004700002022-04-27 9:42AM EDT470.00149.40160.12161.190.00-5560.00%
QQQ221230P004800002022-09-26 3:47PM EDT480.00204.64198.98199.360.00-1050.54%
QQQ221230P005150002022-09-29 3:42PM EDT515.00243.85233.99234.360.00--052.54%