Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
281,39-0,74 (-0,26%)
Al 02:19PM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230331C001950002022-09-29 3:03PM EDT195.0082.3991.5391.880.00-271448.23%
QQQ230331C002000002022-09-23 10:41AM EDT200.0082.8786.9787.360.00-253847.02%
QQQ230331C002050002022-09-30 11:21AM EDT205.0077.7382.5882.930.00-1245.96%
QQQ230331C002100002022-10-04 1:03PM EDT210.0078.5778.1278.510.00-11444.82%
QQQ230331C002200002022-09-30 10:17AM EDT220.0062.4469.4669.850.00-5542.66%
QQQ230331C002250002022-10-04 3:11PM EDT225.0065.6765.3365.680.00-37741.75%
QQQ230331C002300002022-10-05 12:14PM EDT230.0060.0061.2761.64-2.24-3.60%12040.95%
QQQ230331C002400002022-10-05 12:08PM EDT240.0051.8253.2553.59-1.78-3.32%17039.01%
QQQ230331C002450002022-09-29 2:35PM EDT245.0042.2149.5349.850.00-1538.31%
QQQ230331C002500002022-10-05 10:49AM EDT250.0042.5545.8746.15-3.42-7.44%526537.52%
QQQ230331C002550002022-10-05 10:49AM EDT255.0039.1142.2542.56+4.43+12.77%55036.74%
QQQ230331C002600002022-10-03 12:09PM EDT260.0032.8238.7639.070.00-10011235.96%
QQQ230331C002650002022-10-04 9:40AM EDT265.0035.2035.4735.680.00-11235.15%
QQQ230331C002660002022-09-21 9:36AM EDT266.0042.1534.7535.000.00-11334.97%
QQQ230331C002670002022-10-04 10:10AM EDT267.0035.2034.1634.480.00-216135.00%
QQQ230331C002680002022-08-01 2:35PM EDT268.0062.3749.5749.900.00-161656.16%
QQQ230331C002690002022-09-02 11:44AM EDT269.0049.7325.7926.060.00-161125.11%
QQQ230331C002700002022-10-04 1:44PM EDT270.0032.0932.2432.510.00-5931934.48%
QQQ230331C002710002022-10-05 9:38AM EDT271.0030.1931.5631.79+4.19+16.12%5534.21%
QQQ230331C002720002022-08-01 2:28PM EDT272.0059.1346.7147.040.00-1154.83%
QQQ230331C002730002022-10-03 3:57PM EDT273.0026.0530.4030.620.00-12534.02%
QQQ230331C002740002022-09-28 12:52PM EDT274.0029.1429.7930.010.00-14833.87%
QQQ230331C002750002022-10-05 12:15PM EDT275.0028.2329.1929.42-1.52-5.11%78033.75%
QQQ230331C002760002022-09-30 12:52PM EDT276.0024.3528.6028.810.00-13933.59%
QQQ230331C002770002022-09-28 9:58AM EDT277.0025.6428.0428.240.00-1433.48%
QQQ230331C002780002022-10-03 11:58AM EDT278.0022.0027.3927.650.00-1233.33%
QQQ230331C002790002022-10-05 10:16AM EDT279.0024.6226.8427.08-1.80-6.81%16033.20%
QQQ230331C002800002022-10-05 12:55PM EDT280.0026.1526.2526.490.00-930633.04%
QQQ230331C002810002022-10-04 10:29AM EDT281.0026.4825.7825.950.00-1232.94%
QQQ230331C002820002022-08-31 3:42PM EDT282.0040.5919.4819.650.00-52325.45%
QQQ230331C002830002022-10-05 12:33PM EDT283.0023.7524.6624.86-1.11-4.47%32132.70%
QQQ230331C002840002022-08-05 12:41PM EDT284.0054.4334.9535.320.00-82246.68%
QQQ230331C002850002022-10-05 12:20PM EDT285.0022.9323.5623.81-1.42-5.83%2142732.48%
QQQ230331C002860002022-09-21 3:02PM EDT286.0030.7023.0623.240.00-89432.30%
QQQ230331C002870002022-09-28 10:12AM EDT287.0020.1522.5422.730.00-119432.19%
QQQ230331C002880002022-10-04 10:13AM EDT288.0023.0022.0322.190.00-712532.03%
QQQ230331C002890002022-09-28 3:16PM EDT289.0022.3521.5321.670.00-110531.89%
QQQ230331C002900002022-10-05 12:15PM EDT290.0020.1921.0221.20-1.68-7.68%730331.81%
QQQ230331C002950002022-10-05 12:40PM EDT295.0017.8618.6218.77-0.78-4.18%1021631.18%
QQQ230331C003000002022-10-04 2:30PM EDT300.0016.4816.3016.440.00-5039230.48%
QQQ230331C003050002022-10-05 10:32AM EDT305.0012.5014.3214.46-2.43-16.28%123430.03%
QQQ230331C003100002022-10-04 3:27PM EDT310.0011.6012.4312.63-1.10-8.66%162229.57%
QQQ230331C003150002022-10-04 1:53PM EDT315.0010.9510.7210.820.00-3961128.93%
QQQ230331C003200002022-10-04 10:51AM EDT320.009.689.169.320.00-130028.50%
QQQ230331C003250002022-10-05 9:31AM EDT325.007.357.807.93-0.35-4.55%532428.02%
QQQ230331C003300002022-10-05 11:14AM EDT330.005.776.596.70-0.52-8.27%542627.57%
QQQ230331C003310002022-10-03 9:30AM EDT331.004.416.366.470.00-1010527.48%
QQQ230331C003320002022-09-29 10:14AM EDT332.004.996.156.280.00-24327.45%
QQQ230331C003330002022-10-03 11:28AM EDT333.004.285.956.070.00-43127.37%
QQQ230331C003340002022-09-22 11:25AM EDT334.005.935.725.840.00-522027.25%
QQQ230331C003350002022-10-04 2:30PM EDT335.005.585.545.660.00-610927.21%
QQQ230331C003360002022-10-03 9:30AM EDT336.003.565.355.450.00-13427.11%
QQQ230331C003370002022-07-29 3:09PM EDT337.0019.4014.9515.300.00-1442.73%
QQQ230331C003380002022-09-23 3:24PM EDT338.004.404.985.080.00-51826.97%
QQQ230331C003390002022-09-23 3:44PM EDT339.004.504.814.920.00-43026.94%
QQQ230331C003400002022-10-04 2:23PM EDT340.004.864.644.750.00-39626.87%
QQQ230331C003410002022-10-03 9:40AM EDT341.002.814.474.580.00-11026.80%
QQQ230331C003420002022-09-07 3:01PM EDT342.009.514.274.380.00-12926.66%
QQQ230331C003430002022-08-22 9:35AM EDT343.0017.506.566.820.00-12131.46%
QQQ230331C003440002022-10-04 9:32AM EDT344.003.754.004.120.00-16526.64%
QQQ230331C003450002022-10-04 9:33AM EDT345.003.223.863.97-0.48-12.97%17326.57%
QQQ230331C003460002022-09-22 9:46AM EDT346.004.683.733.820.00-101726.50%
QQQ230331C003470002022-10-05 10:14AM EDT347.003.193.593.68-0.36-10.14%51226.43%
QQQ230331C003480002022-09-23 4:06PM EDT348.003.233.453.550.00-1326.39%
QQQ230331C003490002022-09-23 4:10PM EDT349.003.213.313.400.00-213426.28%
QQQ230331C003500002022-10-05 10:54AM EDT350.002.693.203.28-0.65-19.46%128626.24%
QQQ230331C003510002022-09-23 9:30AM EDT351.003.063.083.170.00-1526.21%
QQQ230331C003520002022-10-03 1:40PM EDT352.002.202.973.080.00-148626.23%
QQQ230331C003530002022-10-04 2:19PM EDT353.002.952.862.960.00-127726.16%
QQQ230331C003540002022-05-31 2:59PM EDT354.0013.245.375.710.00-10232.29%
QQQ230331C003550002022-10-04 9:35AM EDT355.002.602.652.760.00-27626.10%
QQQ230331C003560002022-09-30 2:05PM EDT356.001.832.562.660.00-120526.06%
QQQ230331C003570002022-10-04 9:35AM EDT357.002.332.452.560.00-21626.01%
QQQ230331C003580002022-10-04 1:18PM EDT358.002.252.372.460.00-1425.96%
QQQ230331C003590002022-09-23 2:12PM EDT359.002.102.262.350.00-4425.87%
QQQ230331C003600002022-10-05 11:20AM EDT360.001.902.192.29-0.50-20.83%729325.90%
QQQ230331C003610002022-08-10 11:03AM EDT361.0013.936.296.430.00-51735.38%
QQQ230331C003620002022-09-22 9:41AM EDT362.002.452.072.110.00-53925.79%
QQQ230331C003630002022-10-03 9:40AM EDT363.001.191.982.030.00-1225.75%
QQQ230331C003640002022-10-03 10:13AM EDT364.001.211.911.970.00-1825.77%
QQQ230331C003650002022-09-29 10:01AM EDT365.001.601.841.890.00-123325.71%
QQQ230331C003660002022-10-03 11:01AM EDT366.001.191.781.820.00-15325.68%
QQQ230331C003670002022-09-29 11:05AM EDT367.001.421.711.760.00-1125.68%
QQQ230331C003680002022-09-26 12:24PM EDT368.001.541.641.700.00-135425.67%
QQQ230331C003690002022-10-04 1:26PM EDT369.001.531.581.630.00-111125.62%
QQQ230331C003700002022-10-05 10:42AM EDT370.001.321.531.58+0.25+23.36%129525.64%
QQQ230331C003710002022-08-03 3:45PM EDT371.0010.563.143.310.00-85430.95%
QQQ230331C003720002022-10-04 1:59PM EDT372.001.491.401.460.00-12425.57%
QQQ230331C003730002022-09-08 3:13PM EDT373.003.271.361.410.00-11525.56%
QQQ230331C003740002022-08-31 9:51AM EDT374.004.361.021.080.00-3424.38%
QQQ230331C003750002022-10-04 11:12AM EDT375.001.331.271.320.00-1925325.57%
QQQ230331C003760002022-08-19 10:59AM EDT376.008.511.902.140.00-11028.66%
QQQ230331C003770002022-09-29 10:09AM EDT377.000.981.181.230.00-1425.56%
QQQ230331C003780002022-09-23 3:54PM EDT378.001.101.131.180.00-1525.53%
QQQ230331C003790002022-08-03 2:26PM EDT379.008.382.402.580.00-115530.58%
QQQ230331C003800002022-09-30 4:00PM EDT380.000.681.051.110.00-223125.56%
QQQ230331C003810002022-09-09 9:41AM EDT381.002.851.011.060.00-12625.50%
QQQ230331C003820002022-09-22 9:46AM EDT382.001.160.961.020.00-31725.49%
QQQ230331C003830002022-09-29 2:12PM EDT383.000.770.930.990.00-510925.51%
QQQ230331C003840002022-09-29 10:09AM EDT384.000.770.910.960.00-1825.53%
QQQ230331C003850002022-09-28 10:49AM EDT385.000.840.870.930.00-15025.54%
QQQ230331C003860002022-08-03 2:26PM EDT386.006.831.881.950.00-3329.91%
QQQ230331C003870002022-09-19 10:49AM EDT387.001.430.810.860.00-113125.50%
QQQ230331C003880002022-10-03 9:37AM EDT388.000.480.790.840.00-212825.56%
QQQ230331C003890002022-08-10 3:55PM EDT389.006.702.432.560.00-478432.43%
QQQ230331C003900002022-09-30 10:30AM EDT390.000.630.720.780.00-151125.54%
QQQ230331C003910002022-09-23 3:01PM EDT391.000.670.700.760.00-490725.59%
QQQ230331C003920002022-09-29 2:44PM EDT392.000.580.670.730.00-282125.56%
QQQ230331C003930002022-09-13 2:13PM EDT393.001.550.650.710.00-6425.60%
QQQ230331C003940002022-09-29 10:09AM EDT394.000.570.630.680.00-1725.56%
QQQ230331C003950002022-09-15 4:01PM EDT395.001.190.610.660.00-274625.59%
QQQ230331C003960002022-09-22 9:56AM EDT396.000.710.580.640.00-3325.61%
QQQ230331C003970002022-09-13 10:10AM EDT397.001.510.570.620.00-4525.62%
QQQ230331C003980002022-09-15 3:28PM EDT398.001.000.550.600.00-4725.64%
QQQ230331C003990002022-09-16 9:54AM EDT399.000.820.530.580.00-1825.64%
QQQ230331C004000002022-10-05 1:56PM EDT400.000.570.510.56+0.03+5.56%244925.65%
QQQ230331C004010002022-09-30 2:00PM EDT401.000.370.490.540.00-5925.64%
QQQ230331C004020002022-09-13 3:09PM EDT402.001.070.470.530.00-322025.71%
QQQ230331C004050002022-09-22 9:30AM EDT405.000.520.420.480.00-423725.75%
QQQ230331C004100002022-10-05 11:02AM EDT410.000.340.360.42+0.07+25.93%22,61525.93%
QQQ230331C004150002022-09-14 1:23PM EDT415.000.670.310.350.00-146725.90%
QQQ230331C004200002022-10-03 9:30AM EDT420.000.260.260.310.00-146626.12%
QQQ230331C004250002022-10-03 9:59AM EDT425.000.160.220.270.00-127726.27%
QQQ230331C004300002022-09-30 10:04AM EDT430.000.210.190.230.00-22,08726.34%
QQQ230331C004350002022-09-20 9:55AM EDT435.000.230.160.200.00-103,32426.47%
QQQ230331C004400002022-10-04 1:11PM EDT440.000.140.140.180.00-202,84726.71%
QQQ230331C004450002022-10-05 12:56PM EDT445.000.150.120.16+0.03+25.00%212,07426.91%
QQQ230331C004500002022-09-22 9:30AM EDT450.000.100.100.140.00-39427.05%
QQQ230331C004550002022-09-27 1:31PM EDT455.000.070.090.120.00-51,87327.10%
QQQ230331C004600002022-09-16 11:27AM EDT460.000.070.070.110.00-302,05727.39%
QQQ230331C004650002022-09-30 2:09PM EDT465.000.070.060.100.00-152,21627.59%
QQQ230331C004700002022-09-23 10:57AM EDT470.000.050.050.090.00-102,46427.83%
QQQ230331C004750002022-09-29 1:39PM EDT475.000.070.050.080.00-156827.93%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230331P001950002022-10-05 1:02PM EDT195.003.263.153.18-0.31-8.68%12,71141.08%
QQQ230331P002000002022-10-05 9:40AM EDT200.003.953.563.62+0.46+13.18%394840.30%
QQQ230331P002050002022-10-03 12:31PM EDT205.005.204.024.060.00-157439.38%
QQQ230331P002100002022-10-04 3:56PM EDT210.004.484.534.580.00-10483738.56%
QQQ230331P002150002022-10-03 3:38PM EDT215.006.035.135.170.00-2751637.77%
QQQ230331P002200002022-10-05 11:51AM EDT220.006.295.795.83+0.67+11.92%9860937.01%
QQQ230331P002250002022-10-04 1:09PM EDT225.006.556.516.560.00-2428636.25%
QQQ230331P002300002022-10-04 2:00PM EDT230.007.217.317.360.00-4843235.49%
QQQ230331P002350002022-10-04 3:52PM EDT235.008.108.218.270.00-4339634.78%
QQQ230331P002400002022-10-05 12:46PM EDT240.009.559.229.28+0.55+6.11%231,12334.09%
QQQ230331P002450002022-10-04 2:08PM EDT245.0010.1210.3210.380.00-717533.38%
QQQ230331P002500002022-10-05 1:45PM EDT250.0011.5011.5211.58+0.17+1.50%3538732.66%
QQQ230331P002550002022-10-04 4:13PM EDT255.0012.4912.8412.920.00-433031.99%
QQQ230331P002600002022-10-04 3:50PM EDT260.0014.0614.3014.380.00-1849631.31%
QQQ230331P002650002022-10-05 12:36PM EDT265.0016.5315.9115.98+0.96+6.17%436630.64%
QQQ230331P002660002022-10-04 2:18PM EDT266.0015.9816.2416.320.00-72030.51%
QQQ230331P002670002022-10-03 2:12PM EDT267.0019.2016.5916.660.00-1930.37%
QQQ230331P002680002022-10-04 1:51PM EDT268.0018.5216.9417.01+1.72+10.24%229730.24%
QQQ230331P002690002022-10-03 10:02AM EDT269.0021.4617.2917.380.00-12430.13%
QQQ230331P002700002022-10-05 1:29PM EDT270.0017.6417.6817.75+0.47+2.74%14242630.01%
QQQ230331P002710002022-10-04 9:30AM EDT271.0018.6518.0518.080.00-228229.83%
QQQ230331P002720002022-10-03 3:59PM EDT272.0021.4118.4018.480.00-76329.73%
QQQ230331P002730002022-10-03 1:35PM EDT273.0021.9318.7318.800.00-12429.52%
QQQ230331P002740002022-10-05 9:42AM EDT274.0020.1119.1619.23+1.42+7.60%12429.45%
QQQ230331P002750002022-10-05 10:42AM EDT275.0021.3219.5419.62+2.07+10.75%5864029.31%
QQQ230331P002760002022-10-05 12:08PM EDT276.0020.9019.9920.07+1.68+8.74%75229.25%
QQQ230331P002770002022-10-05 10:42AM EDT277.0022.1820.3720.45+2.48+12.59%3018829.09%
QQQ230331P002780002022-10-05 9:44AM EDT278.0021.9020.7420.82+1.61+7.93%12428.90%
QQQ230331P002790002022-10-05 1:05PM EDT279.0021.5921.1721.25+0.64+3.05%534628.78%
QQQ230331P002800002022-10-05 1:18PM EDT280.0021.5021.6021.68+0.05+0.23%11687628.66%
QQQ230331P002810002022-10-04 2:15PM EDT281.0023.6522.0722.15+1.83+8.39%51828.58%
QQQ230331P002820002022-10-05 12:23PM EDT282.0023.2722.4922.57+1.15+5.20%2812528.42%
QQQ230331P002830002022-10-04 10:08AM EDT283.0022.4222.9423.020.00-13328.30%
QQQ230331P002840002022-10-05 12:19PM EDT284.0024.0023.3723.45-4.97-17.16%825028.14%
QQQ230331P002850002022-10-05 12:24PM EDT285.0024.5423.8023.89+1.59+6.93%837427.99%
QQQ230331P002860002022-10-05 1:39PM EDT286.0024.2724.3624.44-3.73-13.32%1619827.96%
QQQ230331P002870002022-10-05 12:34PM EDT287.0025.6824.7724.86+0.86+3.46%926227.77%
QQQ230331P002880002022-10-05 1:32PM EDT288.0025.2325.2225.29+0.32+1.28%212227.57%
QQQ230331P002890002022-10-05 1:08PM EDT289.0025.9625.7525.83+1.02+4.09%8311027.51%
QQQ230331P002900002022-10-05 12:24PM EDT290.0027.0326.2226.31+0.88+3.37%8765727.36%
QQQ230331P002950002022-10-04 4:02PM EDT295.0030.4528.7928.87+2.50+8.94%16251726.68%
QQQ230331P003000002022-10-05 11:19AM EDT300.0033.8731.5431.64+3.37+11.05%1285226.04%
QQQ230331P003050002022-10-05 11:28AM EDT305.0036.9834.5534.65+1.65+4.67%519425.46%
QQQ230331P003100002022-10-05 12:41PM EDT310.0038.9137.6637.77+1.64+4.40%1578024.76%
QQQ230331P003150002022-10-03 11:34AM EDT315.0047.7041.0541.160.00-1649424.18%
QQQ230331P003200002022-10-04 2:15PM EDT320.0044.3944.5544.670.00-1055023.48%
QQQ230331P003250002022-10-05 10:00AM EDT325.0050.6448.3648.49-7.02-12.17%230023.00%
QQQ230331P003300002022-10-05 10:14AM EDT330.0055.3052.2352.49+3.19+6.12%128822.54%
QQQ230331P003310002022-10-04 9:46AM EDT331.0053.1652.9753.310.00-23722.45%
QQQ230331P003320002022-09-23 3:17PM EDT332.0059.7953.7454.120.00-2322.33%
QQQ230331P003330002022-09-21 3:19PM EDT333.0048.0654.6755.010.00-610822.36%
QQQ230331P003340002022-09-28 2:40PM EDT334.0057.6355.4055.760.00-93122.08%
QQQ230331P003350002022-10-03 9:32AM EDT335.0067.1556.3156.660.00-12622.11%
QQQ230331P003360002022-09-15 11:00AM EDT336.0049.9557.1157.470.00-81521.94%
QQQ230331P003370002022-09-02 1:02PM EDT337.0046.9568.8269.990.00-1841.44%
QQQ230331P003380002022-09-28 11:07AM EDT338.0063.1958.9059.260.00-2921.94%
QQQ230331P003390002022-09-28 9:43AM EDT339.0066.4459.7260.030.00-118321.62%
QQQ230331P003400002022-10-05 10:02AM EDT340.0063.5060.5960.90+1.44+2.32%143221.52%
QQQ230331P003410002022-09-21 3:10PM EDT341.0054.2461.4761.780.00-1921.44%
QQQ230331P003420002022-10-04 10:10AM EDT342.0061.2162.3762.740.00-2721.57%
QQQ230331P003430002022-09-08 10:08AM EDT343.0050.0463.1763.550.00-12221.27%
QQQ230331P003440002022-10-04 4:13PM EDT344.0063.1164.1364.450.00-28821.21%
QQQ230331P003450002022-10-04 9:30AM EDT345.0066.5964.9665.370.00-110621.20%
QQQ230331P003460002022-06-16 3:14PM EDT346.0078.7158.5359.020.00-110.00%
QQQ230331P003470002022-10-04 4:13PM EDT347.0065.7966.8867.280.00-2421.36%
QQQ230331P003480002022-09-29 11:39AM EDT348.0076.4367.8268.110.00-7921.03%
QQQ230331P003490002022-06-14 10:42AM EDT349.0077.0564.4166.440.00-800.00%
QQQ230331P003500002022-10-04 10:44AM EDT350.0068.1469.6570.030.00-25921.18%
QQQ230331P003510002022-09-09 12:33PM EDT351.0050.0070.5270.930.00-8821.03%
QQQ230331P003520002022-10-03 9:33AM EDT352.0083.4971.5171.880.00-11821.06%
QQQ230331P003530002022-09-13 9:37AM EDT353.0056.1172.4872.840.00-10012421.11%
QQQ230331P003540002022-09-30 9:54AM EDT354.0081.7473.3373.730.00-1020.89%
QQQ230331P003550002022-10-04 10:59AM EDT355.0072.4974.2574.650.00-11520.76%
QQQ230331P003560002022-09-01 2:33PM EDT356.0061.7086.8888.260.00-11446.02%
QQQ230331P003570002022-09-30 9:33AM EDT357.0085.7476.2076.600.00-1620.94%
QQQ230331P003580002022-05-16 12:09AM EDT358.0066.020.000.000.00--00.00%
QQQ230331P003600002022-10-03 2:57PM EDT360.0085.1079.1879.570.00-1621.38%
QQQ230331P003610002022-10-03 9:32AM EDT361.0092.4280.0780.490.00-2221.19%
QQQ230331P003620002022-09-23 12:58PM EDT362.0087.0981.0681.610.00-5021.92%
QQQ230331P003640002022-06-21 10:17AM EDT364.0082.4260.8863.810.00--10.00%
QQQ230331P003650002022-09-28 4:02PM EDT365.0084.8484.0384.460.00-22021.78%
QQQ230331P003660002022-10-04 1:02PM EDT366.0085.2285.0285.440.00-1121.86%
QQQ230331P003670002022-08-25 3:45PM EDT367.0052.4890.8092.210.00-5837.18%
QQQ230331P003680002022-08-25 3:44PM EDT368.0053.2690.1194.420.00-51139.66%
QQQ230331P003690002022-09-01 10:57AM EDT369.0075.8298.99102.710.00-2051.73%
QQQ230331P003700002022-09-23 10:06AM EDT370.0095.0089.0389.450.00-1522.62%
QQQ230331P003710002022-09-20 9:35AM EDT371.0082.3389.9990.420.00-1022.64%
QQQ230331P003720002022-09-22 10:57AM EDT372.0092.0491.0791.460.00-1023.02%
QQQ230331P003730002022-09-26 9:31AM EDT373.0097.0592.0292.460.00-2023.19%
QQQ230331P003740002022-09-23 10:44AM EDT374.0098.1793.0593.500.00-8023.57%
QQQ230331P003750002022-09-30 9:48AM EDT375.00103.4094.0494.480.00-5023.64%
QQQ230331P003760002022-06-28 3:16PM EDT376.0092.5666.9767.570.00-950.00%
QQQ230331P003770002022-09-14 3:22PM EDT377.0083.5996.0796.500.00-16024.09%
QQQ230331P003780002022-07-13 2:46PM EDT378.0091.1053.0453.760.00-2270.00%
QQQ230331P003790002022-09-19 11:00AM EDT379.0089.6798.0598.480.00-4024.33%
QQQ230331P003800002022-09-06 1:33PM EDT380.0087.9599.0299.400.00-40024.07%
QQQ230331P003810002022-09-20 9:32AM EDT381.0092.63100.09100.520.00-2024.87%
QQQ230331P003820002022-09-20 9:35AM EDT382.0093.17101.10101.550.00-1025.18%
QQQ230331P003830002022-08-30 12:15PM EDT383.0081.84111.25111.660.00--047.15%
QQQ230331P003840002022-08-30 12:15PM EDT384.0082.79112.09112.510.00--047.12%
QQQ230331P003850002022-09-26 10:26AM EDT385.00105.87104.07104.500.00-1025.43%
QQQ230331P003870002022-09-15 3:10PM EDT387.0096.66105.97106.390.00-1025.17%
QQQ230331P003890002022-09-08 12:53PM EDT389.0090.92108.15108.580.00-1026.50%
QQQ230331P003900002022-09-30 11:35AM EDT390.00115.56109.19109.650.00-1027.01%
QQQ230331P003920002022-06-13 10:15AM EDT392.00113.61104.80105.680.00-520.00%
QQQ230331P003950002022-09-28 4:02PM EDT395.00115.27114.02114.460.00-161026.84%
QQQ230331P003980002022-06-27 11:34AM EDT398.00103.8691.0094.760.00--00.00%
QQQ230331P003990002022-09-28 3:08PM EDT399.00118.96118.10118.550.00-1027.97%
QQQ230331P004000002022-09-23 9:34AM EDT400.00122.42119.10119.550.00-1128.13%
QQQ230331P004020002022-09-28 3:08PM EDT402.00121.95121.04121.490.00--028.11%
QQQ230331P004050002022-08-31 2:43PM EDT405.00105.68134.17134.540.00-2053.25%
QQQ230331P004100002022-09-06 11:35AM EDT410.00115.33129.10129.550.00-10029.68%
QQQ230331P004150002022-06-27 11:27AM EDT415.00120.49107.67111.210.00-600.00%
QQQ230331P004200002022-08-31 11:48AM EDT420.00118.56145.98146.360.00-2050.32%
QQQ230331P004400002022-07-01 1:17PM EDT440.00161.76123.28125.740.00-7800.00%
QQQ230331P004450002022-06-28 4:11PM EDT445.00161.40131.31135.890.00-4000.00%
QQQ230331P004500002022-07-12 9:34AM EDT450.00159.58121.28122.060.00-100.00%
QQQ230331P004600002022-08-31 2:43PM EDT460.00160.60189.30189.650.00-3064.04%
QQQ230331P004700002022-08-31 1:04PM EDT470.00169.28197.67198.000.00--062.56%