Italia markets close in 4 hours 56 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
296,26+2,92 (+1,00%)
Alla chiusura: 04:00PM EST
292,00 -4,26 (-1,44%)
Preborsa: 06:34AM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230331C001850002022-12-22 1:42PM EST185.0081.1398.8199.170.00--10.00%
QQQ230331C001950002023-01-04 1:01PM EST195.0073.100.000.000.00-100.00%
QQQ230331C002000002023-01-23 11:19AM EST200.0090.920.000.000.00-100.00%
QQQ230331C002050002023-01-12 9:30AM EST205.0075.320.000.000.00-300.00%
QQQ230331C002100002023-01-23 11:21AM EST210.0081.100.000.000.00-400.00%
QQQ230331C002150002023-01-24 10:01AM EST215.0074.510.000.000.00-100.00%
QQQ230331C002200002023-01-25 10:53AM EST220.0064.010.000.000.00-200.00%
QQQ230331C002250002022-12-27 3:05PM EST225.0044.4169.4569.820.00-142420.00%
QQQ230331C002300002023-01-18 9:44AM EST230.0055.770.000.000.00-300.00%
QQQ230331C002350002023-01-23 3:28PM EST235.0055.890.000.000.00-2500.00%
QQQ230331C002400002023-01-27 3:45PM EST240.0060.010.000.000.00-200.00%
QQQ230331C002420002023-01-09 9:58AM EST242.0037.100.000.000.00-100.00%
QQQ230331C002440002023-01-23 3:20PM EST244.0047.640.000.000.00-2000.00%
QQQ230331C002450002023-01-24 9:44AM EST245.0046.430.000.000.00-3000.00%
QQQ230331C002480002023-01-06 3:11PM EST248.0029.380.000.000.00-1100.00%
QQQ230331C002500002023-01-27 3:46PM EST250.0050.280.000.000.00-4000.00%
QQQ230331C002520002023-01-25 2:51PM EST252.0038.890.000.000.00-400.00%
QQQ230331C002540002023-01-20 3:00PM EST254.0032.830.000.000.00-1700.00%
QQQ230331C002550002023-01-27 10:46AM EST255.0042.730.000.000.00-100.00%
QQQ230331C002560002023-01-13 9:39AM EST256.0027.910.000.000.00--00.00%
QQQ230331C002580002023-01-26 2:00PM EST258.0037.530.000.000.00-200.00%
QQQ230331C002600002023-01-27 2:28PM EST260.0041.030.000.000.00-600.00%
QQQ230331C002620002023-01-23 9:52AM EST262.0029.750.000.000.00-100.00%
QQQ230331C002640002023-01-27 9:54AM EST264.0034.830.000.000.00-100.00%
QQQ230331C002650002023-01-27 3:46PM EST265.0036.670.000.000.00-5800.00%
QQQ230331C002660002023-01-26 2:31PM EST266.0031.130.000.000.00-200.00%
QQQ230331C002670002023-01-27 1:59PM EST267.0034.650.000.000.00-100.00%
QQQ230331C002680002023-01-26 9:56AM EST268.0027.500.000.000.00-100.00%
QQQ230331C002690002023-01-18 10:46AM EST269.0021.080.000.000.00-1800.00%
QQQ230331C002700002023-01-27 3:32PM EST270.0032.910.000.000.00-3000.00%
QQQ230331C002710002023-01-27 1:23PM EST271.0030.280.000.000.00-100.00%
QQQ230331C002720002023-01-26 2:52PM EST272.0026.150.000.000.00-300.00%
QQQ230331C002730002023-01-27 3:20PM EST273.0029.940.000.000.00-100.00%
QQQ230331C002740002023-01-25 10:49AM EST274.0017.600.000.000.00-13500.00%
QQQ230331C002750002023-01-27 3:40PM EST275.0028.700.000.000.00-10600.00%
QQQ230331C002760002023-01-27 3:27PM EST276.0027.660.000.000.00-300.00%
QQQ230331C002770002023-01-27 3:27PM EST277.0026.830.000.000.00-100.00%
QQQ230331C002780002023-01-26 3:24PM EST278.0022.100.000.000.00-100.00%
QQQ230331C002790002023-01-27 1:34PM EST279.0024.260.000.000.00-200.00%
QQQ230331C002800002023-01-27 3:55PM EST280.0023.410.000.000.00-13100.00%
QQQ230331C002810002023-01-27 3:13PM EST281.0023.780.000.000.00-14600.00%
QQQ230331C002820002023-01-27 3:53PM EST282.0021.930.000.000.00-600.00%
QQQ230331C002830002023-01-27 11:08AM EST283.0019.040.000.000.00-200.00%
QQQ230331C002840002023-01-27 3:53PM EST284.0020.430.000.000.00-300.00%
QQQ230331C002850002023-01-27 4:13PM EST285.0019.530.000.000.00-1300.00%
QQQ230331C002860002023-01-27 1:37PM EST286.0019.070.000.000.00-3600.00%
QQQ230331C002870002023-01-27 10:07AM EST287.0017.170.000.000.00-500.00%
QQQ230331C002880002023-01-27 1:31PM EST288.0017.500.000.000.00-2100.00%
QQQ230331C002890002023-01-27 3:00PM EST289.0017.650.000.000.00-2200.00%
QQQ230331C002900002023-01-27 3:59PM EST290.0016.090.000.000.00-26400.00%
QQQ230331C002910002023-01-27 2:10PM EST291.0015.780.000.000.00-4100.00%
QQQ230331C002920002023-01-27 3:57PM EST292.0015.000.000.000.00-3200.00%
QQQ230331C002930002023-01-27 3:43PM EST293.0015.220.000.000.00-11000.00%
QQQ230331C002940002023-01-27 3:31PM EST294.0014.470.000.000.00-15600.00%
QQQ230331C002950002023-01-27 3:53PM EST295.0013.120.000.000.00-29600.00%
QQQ230331C002960002023-01-27 4:13PM EST296.0012.330.000.000.00-65100.00%
QQQ230331C002970002023-01-27 3:50PM EST297.0012.220.000.000.00-31900.20%
QQQ230331C002980002023-01-27 3:49PM EST298.0011.750.000.000.00-24900.39%
QQQ230331C002990002023-01-27 3:43PM EST299.0011.550.000.000.00-67200.78%
QQQ230331C003000002023-01-27 4:14PM EST300.0010.040.000.000.00-2,86700.78%
QQQ230331C003020002023-01-27 3:50PM EST302.009.480.000.000.00-45001.56%
QQQ230331C003040002023-01-27 3:55PM EST304.008.190.000.000.00-17201.56%
QQQ230331C003050002023-01-27 3:38PM EST305.008.480.000.000.00-50401.56%
QQQ230331C003060002023-01-27 3:30PM EST306.007.990.000.000.00-25001.56%
QQQ230331C003080002023-01-27 3:48PM EST308.006.850.000.000.00-12501.56%
QQQ230331C003100002023-01-27 3:57PM EST310.005.730.000.000.00-32603.13%
QQQ230331C003120002023-01-27 3:55PM EST312.005.080.000.000.00-33203.13%
QQQ230331C003140002023-01-27 3:43PM EST314.004.870.000.000.00-15103.13%
QQQ230331C003150002023-01-27 3:53PM EST315.004.100.000.000.00-32403.13%
QQQ230331C003160002023-01-27 3:55PM EST316.003.810.000.000.00-15803.13%
QQQ230331C003180002023-01-27 2:15PM EST318.003.390.000.000.00-23003.13%
QQQ230331C003200002023-01-27 3:55PM EST320.002.900.000.000.00-14303.13%
QQQ230331C003220002023-01-27 4:10PM EST322.002.380.000.000.00-8-3.13%
QQQ230331C003250002023-01-27 3:45PM EST325.002.140.000.000.00-36206.25%
QQQ230331C003300002023-01-27 3:46PM EST330.001.400.000.000.00-4306.25%
QQQ230331C003310002023-01-27 3:44PM EST331.001.330.000.000.00-4306.25%
QQQ230331C003320002023-01-27 3:58PM EST332.001.060.000.000.00-706.25%
QQQ230331C003330002023-01-27 2:15PM EST333.001.020.000.000.00-3906.25%
QQQ230331C003340002023-01-27 3:13PM EST334.001.040.000.000.00-106.25%
QQQ230331C003350002023-01-27 3:36PM EST335.000.980.000.000.00-4106.25%
QQQ230331C003360002023-01-27 3:13PM EST336.000.870.000.000.00-506.25%
QQQ230331C003370002023-01-27 3:18PM EST337.000.770.000.000.00-11706.25%
QQQ230331C003380002023-01-27 3:18PM EST338.000.700.000.000.00-106.25%
QQQ230331C003390002023-01-27 12:03PM EST339.000.490.000.000.00-106.25%
QQQ230331C003400002023-01-27 3:13PM EST340.000.620.000.000.00-506.25%
QQQ230331C003410002023-01-20 3:53PM EST341.000.160.000.000.00-2606.25%
QQQ230331C003420002023-01-26 9:44AM EST342.000.250.000.000.00-506.25%
QQQ230331C003430002023-01-12 9:45AM EST343.000.170.000.000.00-206.25%
QQQ230331C003440002023-01-13 9:31AM EST344.000.170.000.000.00-106.25%
QQQ230331C003450002023-01-27 3:53PM EST345.000.330.000.000.00-4206.25%
QQQ230331C003460002023-01-10 11:36AM EST346.000.130.000.000.00-206.25%
QQQ230331C003470002022-12-13 10:10AM EST347.001.610.140.170.00-512518.65%
QQQ230331C003480002023-01-11 11:44AM EST348.000.130.000.000.00-106.25%
QQQ230331C003490002022-12-29 2:29PM EST349.000.130.220.250.00-13520.39%
QQQ230331C003500002023-01-27 3:56PM EST350.000.240.000.000.00-1106.25%
QQQ230331C003510002023-01-10 12:18PM EST351.000.100.000.000.00-1006.25%
QQQ230331C003520002023-01-27 10:45AM EST352.000.140.000.000.00-106.25%
QQQ230331C003530002023-01-27 3:08PM EST353.000.200.000.000.00-206.25%
QQQ230331C003540002022-11-23 3:49PM EST354.001.300.120.160.00-140920.41%
QQQ230331C003550002023-01-27 12:15PM EST355.000.130.000.000.00-1012.50%
QQQ230331C003560002023-01-27 3:08PM EST356.000.170.000.000.00-2012.50%
QQQ230331C003570002023-01-18 10:41AM EST357.000.050.000.000.00-25012.50%
QQQ230331C003580002023-01-25 1:40PM EST358.000.060.000.000.00-1012.50%
QQQ230331C003590002023-01-24 12:26PM EST359.000.080.000.000.00-1012.50%
QQQ230331C003600002023-01-27 3:18PM EST360.000.140.000.000.00-20012.50%
QQQ230331C003610002023-01-26 9:37AM EST361.000.060.000.000.00-1012.50%
QQQ230331C003620002023-01-27 2:10PM EST362.000.090.000.000.00-24012.50%
QQQ230331C003630002022-11-15 2:10PM EST363.001.410.170.230.00-6824.07%
QQQ230331C003640002022-11-15 2:10PM EST364.001.350.160.220.00-11624.17%
QQQ230331C003650002023-01-27 1:59PM EST365.000.090.000.000.00-50012.50%
QQQ230331C003660002022-12-30 11:05AM EST366.000.050.060.090.00-9011521.88%
QQQ230331C003670002022-11-15 2:10PM EST367.001.200.140.190.00-172024.46%
QQQ230331C003680002022-12-30 1:08PM EST368.000.040.050.080.00-14114222.07%
QQQ230331C003690002023-01-03 3:45PM EST369.000.030.000.000.00-71012.50%
QQQ230331C003700002023-01-17 12:16PM EST370.000.040.000.000.00-5012.50%
QQQ230331C003710002022-12-30 11:05AM EST371.000.040.040.080.00-13338422.75%
QQQ230331C003720002023-01-11 3:37PM EST372.000.050.000.000.00-3012.50%
QQQ230331C003730002022-12-19 11:00AM EST373.000.070.010.040.00-12021.49%
QQQ230331C003740002022-11-15 10:22AM EST374.001.000.100.140.00-1023225.20%
QQQ230331C003750002023-01-11 3:03PM EST375.000.040.000.000.00-1012.50%
QQQ230331C003760002023-01-25 11:40AM EST376.000.030.000.000.00-1012.50%
QQQ230331C003770002022-10-31 8:46AM EST377.000.800.000.000.00-434912.50%
QQQ230331C003780002022-11-10 3:31PM EST378.000.620.100.170.00-11812326.86%
QQQ230331C003790002022-10-19 9:56AM EST379.000.900.430.510.00-8514332.03%
QQQ230331C003800002023-01-26 2:07PM EST380.000.020.000.000.00-1012.50%
QQQ230331C003810002022-11-22 1:54PM EST381.000.320.030.060.00-43024.32%
QQQ230331C003820002022-11-09 12:41PM EST382.000.240.070.140.00-12227.15%
QQQ230331C003830002022-10-12 2:57PM EST383.000.540.570.640.00-411034.47%
QQQ230331C003840002022-11-30 3:36PM EST384.000.300.000.040.00-121923.83%
QQQ230331C003850002023-01-26 11:01AM EST385.000.020.000.000.00-50012.50%
QQQ230331C003860002022-08-03 1:26PM EST386.006.831.881.950.00-3344.28%
QQQ230331C003870002022-11-30 2:51PM EST387.000.210.000.030.00-113423.83%
QQQ230331C003880002022-10-25 1:37PM EST388.000.950.210.280.00-312631.40%
QQQ230331C003890002022-11-14 3:30PM EST389.000.390.040.100.00-69227.59%
QQQ230331C003900002023-01-03 1:03PM EST390.000.020.000.000.00-4012.50%
QQQ230331C003910002023-01-27 2:02PM EST391.000.030.000.000.00-2012.50%
QQQ230331C003920002022-12-07 10:36AM EST392.000.060.000.020.00-12123.83%
QQQ230331C003930002023-01-25 12:54PM EST393.000.010.000.000.00-2012.50%
QQQ230331C003940002022-11-08 1:24PM EST394.000.190.050.110.00-6729.05%
QQQ230331C003950002023-01-23 1:16PM EST395.000.010.000.000.00-1012.50%
QQQ230331C003960002023-01-23 1:16PM EST396.000.020.000.000.00-1012.50%
QQQ230331C003970002022-10-25 2:35PM EST397.000.700.140.210.00-13711832.28%
QQQ230331C003980002022-12-19 12:27PM EST398.000.030.000.020.00-101925.00%
QQQ230331C003990002022-12-16 4:10PM EST399.000.050.000.020.00-21125.20%
QQQ230331C004000002023-01-27 2:23PM EST400.000.020.000.000.00-5012.50%
QQQ230331C004010002022-09-30 1:00PM EST401.000.370.350.420.00-5936.72%
QQQ230331C004020002022-10-24 2:04PM EST402.000.510.100.180.00-1623132.76%
QQQ230331C004050002023-01-27 2:23PM EST405.000.020.000.000.00-3012.50%
QQQ230331C004100002023-01-12 3:56PM EST410.000.020.000.000.00-12012.50%
QQQ230331C004150002023-01-27 1:59PM EST415.000.020.000.000.00-1012.50%
QQQ230331C004200002023-01-27 1:59PM EST420.000.010.000.000.00-1012.50%
QQQ230331C004250002022-12-08 2:51PM EST425.000.050.000.020.00-427830.08%
QQQ230331C004300002022-12-05 9:30AM EST430.000.030.000.000.00-32,06612.50%
QQQ230331C004350002022-11-30 9:54AM EST435.000.050.000.010.00-43,33629.69%
QQQ230331C004400002022-11-30 9:55AM EST440.000.040.000.010.00-62,64830.47%
QQQ230331C004450002023-01-25 11:44AM EST445.000.010.000.000.00-10025.00%
QQQ230331C004500002022-12-22 2:59PM EST450.000.010.000.010.00-10031532.03%
QQQ230331C004550002022-12-19 10:11AM EST455.000.010.000.010.00-211,87232.81%
QQQ230331C004600002022-12-19 9:54AM EST460.000.010.000.010.00-1003,22933.59%
QQQ230331C004650002022-12-29 1:06PM EST465.000.010.000.020.00-342,23236.52%
QQQ230331C004700002022-11-15 10:07AM EST470.000.030.000.020.00-42,46837.31%
QQQ230331C004750002022-12-13 1:58PM EST475.000.010.000.010.00-1091235.94%
Opzioni Putper31 marzo 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230331P001850002023-01-27 3:20PM EST185.000.080.000.000.00-9025.00%
QQQ230331P001900002023-01-27 3:18PM EST190.000.120.000.000.00-21025.00%
QQQ230331P001950002023-01-27 2:11PM EST195.000.140.000.000.00-5025.00%
QQQ230331P002000002023-01-27 4:11PM EST200.000.170.000.000.00-13025.00%
QQQ230331P002050002023-01-27 2:03PM EST205.000.210.000.000.00-1025.00%
QQQ230331P002100002023-01-27 3:38PM EST210.000.250.000.000.00-201012.50%
QQQ230331P002150002023-01-27 3:35PM EST215.000.310.000.000.00-119012.50%
QQQ230331P002200002023-01-27 3:53PM EST220.000.410.000.000.00-67012.50%
QQQ230331P002250002023-01-27 3:45PM EST225.000.500.000.000.00-78012.50%
QQQ230331P002300002023-01-27 4:13PM EST230.000.630.000.000.00-114012.50%
QQQ230331P002350002023-01-27 3:59PM EST235.000.790.000.000.00-127012.50%
QQQ230331P002400002023-01-27 4:13PM EST240.000.980.000.000.00-52012.50%
QQQ230331P002420002023-01-27 2:24PM EST242.000.970.000.000.00-18012.50%
QQQ230331P002440002023-01-27 3:31PM EST244.001.060.000.000.00-71012.50%
QQQ230331P002450002023-01-27 3:47PM EST245.001.160.000.000.00-56012.50%
QQQ230331P002460002023-01-26 3:36PM EST246.001.420.000.000.00-88012.50%
QQQ230331P002480002023-01-25 10:17AM EST248.002.540.000.000.00-51012.50%
QQQ230331P002500002023-01-27 3:59PM EST250.001.510.000.000.00-1,34506.25%
QQQ230331P002520002023-01-27 3:54PM EST252.001.640.000.000.00-1106.25%
QQQ230331P002540002023-01-27 3:32PM EST254.001.660.000.000.00-4606.25%
QQQ230331P002550002023-01-27 3:53PM EST255.001.860.000.000.00-9006.25%
QQQ230331P002560002023-01-27 3:53PM EST256.001.960.000.000.00-2906.25%
QQQ230331P002580002023-01-27 3:51PM EST258.002.100.000.000.00-3506.25%
QQQ230331P002600002023-01-27 4:05PM EST260.002.350.000.000.00-60606.25%
QQQ230331P002620002023-01-27 3:59PM EST262.002.560.000.000.00-40706.25%
QQQ230331P002640002023-01-27 1:49PM EST264.002.590.000.000.00-3106.25%
QQQ230331P002650002023-01-27 4:14PM EST265.002.880.000.000.00-1,04706.25%
QQQ230331P002660002023-01-27 3:57PM EST266.003.020.000.000.00-25606.25%
QQQ230331P002670002023-01-27 3:12PM EST267.002.900.000.000.00-14006.25%
QQQ230331P002680002023-01-27 3:25PM EST268.003.090.000.000.00-6806.25%
QQQ230331P002690002023-01-25 2:48PM EST269.003.170.000.000.00-3206.25%
QQQ230331P002700002023-01-27 4:13PM EST270.003.600.000.000.00-2,76906.25%
QQQ230331P002710002023-01-27 3:54PM EST271.003.750.000.000.00-23606.25%
QQQ230331P002720002023-01-27 3:54PM EST272.003.910.000.000.00-82506.25%
QQQ230331P002730002023-01-27 12:31PM EST273.003.930.000.000.00-3003.13%
QQQ230331P002740002023-01-27 3:22PM EST274.004.070.000.000.00-3503.13%
QQQ230331P002750002023-01-27 3:59PM EST275.004.450.000.000.00-80003.13%
QQQ230331P002760002023-01-27 4:14PM EST276.004.650.000.000.00-2303.13%
QQQ230331P002770002023-01-27 3:55PM EST277.004.830.000.000.00-7603.13%
QQQ230331P002780002023-01-27 3:50PM EST278.004.870.000.000.00-6603.13%
QQQ230331P002790002023-01-27 3:23PM EST279.004.930.000.000.00-8203.13%
QQQ230331P002800002023-01-27 4:03PM EST280.005.500.000.000.00-1,40303.13%
QQQ230331P002810002023-01-27 2:25PM EST281.005.340.000.000.00-9103.13%
QQQ230331P002820002023-01-27 3:56PM EST282.005.920.000.000.00-10003.13%
QQQ230331P002830002023-01-27 3:03PM EST283.005.800.000.000.00-1,00503.13%
QQQ230331P002840002023-01-27 3:18PM EST284.006.080.000.000.00-31703.13%
QQQ230331P002850002023-01-27 3:55PM EST285.006.660.000.000.00-49101.56%
QQQ230331P002860002023-01-27 4:11PM EST286.007.080.000.000.00-15001.56%
QQQ230331P002870002023-01-27 4:12PM EST287.007.350.000.000.00-14901.56%
QQQ230331P002880002023-01-27 3:41PM EST288.007.060.000.000.00-27901.56%
QQQ230331P002890002023-01-27 3:35PM EST289.007.300.000.000.00-11101.56%
QQQ230331P002900002023-01-27 3:59PM EST290.008.200.000.000.00-3,71001.56%
QQQ230331P002910002023-01-27 3:40PM EST291.007.960.000.000.00-9500.78%
QQQ230331P002920002023-01-27 4:00PM EST292.008.880.000.000.00-9300.78%
QQQ230331P002930002023-01-27 11:22AM EST293.009.600.000.000.00-700.78%
QQQ230331P002940002023-01-27 4:07PM EST294.009.650.000.000.00-27600.39%
QQQ230331P002950002023-01-27 4:04PM EST295.0010.090.000.000.00-46600.39%
QQQ230331P002960002023-01-27 3:58PM EST296.0010.400.000.000.00-8500.10%
QQQ230331P002970002023-01-27 4:14PM EST297.0010.880.000.000.00-7000.00%
QQQ230331P002980002023-01-27 3:53PM EST298.0011.270.000.000.00-1600.00%
QQQ230331P002990002023-01-27 3:48PM EST299.0011.250.000.000.00-500.00%
QQQ230331P003000002023-01-27 3:55PM EST300.0012.070.000.000.00-2,28800.00%
QQQ230331P003020002023-01-27 3:58PM EST302.0013.150.000.000.00-200.00%
QQQ230331P003040002023-01-27 3:54PM EST304.0014.160.000.000.00-300.00%
QQQ230331P003050002023-01-27 4:04PM EST305.0014.900.000.000.00-3300.00%
QQQ230331P003060002023-01-27 3:38PM EST306.0014.420.000.000.00-1000.00%
QQQ230331P003080002023-01-25 1:46PM EST308.0023.100.000.000.00--00.00%
QQQ230331P003100002023-01-27 2:50PM EST310.0016.950.000.000.00-28600.00%
QQQ230331P003120002023-01-27 3:38PM EST312.0018.020.000.000.00-1300.00%
QQQ230331P003140002023-01-26 1:56PM EST314.0024.120.000.000.00--00.00%
QQQ230331P003150002023-01-27 12:35PM EST315.0021.000.000.000.00-100.00%
QQQ230331P003160002023-01-26 11:42AM EST316.0027.020.000.000.00--00.00%
QQQ230331P003180002023-01-27 10:45AM EST318.0024.880.000.000.00-100.00%
QQQ230331P003200002023-01-27 2:53PM EST320.0024.150.000.000.00-600.00%
QQQ230331P003220002023-01-27 3:54PM EST322.0026.610.000.000.00-63-0.00%
QQQ230331P003250002023-01-27 3:54PM EST325.0029.200.000.000.00-1300.00%
QQQ230331P003300002023-01-18 10:06AM EST330.0045.300.000.000.00-100.00%
QQQ230331P003310002023-01-27 1:41PM EST331.0034.450.000.000.00-100.00%
QQQ230331P003320002022-12-07 12:11PM EST332.0052.1663.4263.680.00-1585.16%
QQQ230331P003330002022-12-16 11:21AM EST333.0059.6052.3752.610.00-5060.03%
QQQ230331P003340002023-01-06 2:41PM EST334.0065.240.000.000.00-200.00%
QQQ230331P003350002023-01-25 3:09PM EST335.0046.920.000.000.00-2700.00%
QQQ230331P003360002022-12-07 3:27PM EST336.0056.5067.4167.680.00-2087.69%
QQQ230331P003370002022-11-08 2:28PM EST337.0070.9453.5253.900.00-4656.15%
QQQ230331P003380002023-01-06 9:44AM EST338.0077.090.000.000.00-200.00%
QQQ230331P003390002022-11-08 4:07PM EST339.0070.0355.4255.780.00-4012157.03%
QQQ230331P003400002023-01-27 12:25PM EST340.0043.710.000.000.00-100.00%
QQQ230331P003410002022-10-13 11:11AM EST341.0075.5553.9554.430.00-1850.02%
QQQ230331P003420002022-12-12 11:34AM EST342.0060.4264.3964.720.00-1072.08%
QQQ230331P003430002022-10-24 1:49PM EST343.0065.8754.3754.660.00-8147.21%
QQQ230331P003440002022-12-27 11:30AM EST344.0078.9651.1351.570.00-8036.13%
QQQ230331P003450002022-12-20 11:05AM EST345.0074.8868.9469.390.00-2077.32%
QQQ230331P003460002022-12-28 11:12AM EST346.0084.5348.9950.750.00-4125.57%
QQQ230331P003470002022-12-22 3:42PM EST347.0081.6164.2664.610.00-4063.33%
QQQ230331P003480002022-11-22 2:02PM EST348.0063.3080.7481.120.00-1197.81%
QQQ230331P003490002022-11-10 11:09AM EST349.0071.3967.0467.560.00-1066.40%
QQQ230331P003500002023-01-20 1:00PM EST350.0070.380.000.000.00-100.00%
QQQ230331P003510002022-11-11 1:11PM EST351.0064.3969.0369.560.00-8067.44%
QQQ230331P003520002022-10-03 8:33AM EST352.0083.490.000.000.00-1150.00%
QQQ230331P003530002023-01-03 9:57AM EST353.0086.810.000.000.00-200.00%
QQQ230331P003540002022-09-30 8:54AM EST354.0081.7472.2272.950.00-1069.67%
QQQ230331P003550002023-01-25 11:51AM EST355.0069.970.000.000.00-100.00%
QQQ230331P003560002022-09-01 1:33PM EST356.0061.7086.8888.260.00-11499.42%
QQQ230331P003570002022-09-30 8:33AM EST357.0085.7475.1275.780.00-1170.89%
QQQ230331P003580002022-05-15 11:09PM EST358.0066.020.000.000.00--00.00%
QQQ230331P003590002022-10-03 1:57PM EST359.0084.1382.4083.600.00--084.56%
QQQ230331P003600002023-01-27 11:59AM EST360.0064.400.000.000.00-600.00%
QQQ230331P003610002022-11-03 1:24PM EST361.0098.6668.6268.920.00-20044.51%
QQQ230331P003620002022-11-03 1:23PM EST362.0099.7369.6169.930.00-20044.95%
QQQ230331P003630002022-11-03 1:22PM EST363.00100.7670.6070.960.00--045.45%
QQQ230331P003640002022-11-03 1:21PM EST364.00101.8471.6071.950.00-2045.83%
QQQ230331P003650002023-01-04 10:27AM EST365.00101.580.000.000.00-2200.00%
QQQ230331P003660002022-12-15 10:33AM EST366.0087.6285.3185.610.00-1077.70%
QQQ230331P003670002022-11-03 1:19PM EST367.00105.1374.5874.930.00-50046.94%
QQQ230331P003680002022-11-03 1:19PM EST368.00106.1775.5875.930.00-20047.33%
QQQ230331P003690002022-11-03 1:18PM EST369.00107.1076.5776.920.00-20047.69%
QQQ230331P003700002022-11-03 1:18PM EST370.00108.2177.5877.920.00-2548.08%
QQQ230331P003710002022-09-20 8:35AM EST371.0082.3398.7399.190.00-1099.41%
QQQ230331P003720002022-09-22 9:57AM EST372.0092.0496.1796.790.00-1092.14%
QQQ230331P003730002022-09-26 8:31AM EST373.0097.0594.7095.200.00-2086.85%
QQQ230331P003740002022-09-23 9:44AM EST374.0098.1797.06100.710.00-8094.02%
QQQ230331P003750002022-09-30 8:48AM EST375.00103.4092.2796.000.00-5081.15%
QQQ230331P003760002022-11-15 10:04AM EST376.0083.0195.6796.280.00-1083.61%
QQQ230331P003770002022-09-14 2:22PM EST377.0083.59115.77116.160.00-160126.07%
QQQ230331P003780002022-11-02 10:23AM EST378.00105.1887.4987.950.00-50057.19%
QQQ230331P003790002022-09-19 10:00AM EST379.0089.67107.43107.900.00-40104.83%
QQQ230331P003800002023-01-26 11:17AM EST380.0090.120.000.000.00-100.00%
QQQ230331P003810002022-11-02 10:21AM EST381.00108.1990.4390.980.00-50058.31%
QQQ230331P003820002022-11-02 10:21AM EST382.00109.2991.4592.070.00-50058.87%
QQQ230331P003830002022-08-30 11:15AM EST383.0081.84111.25111.660.00--0106.25%
QQQ230331P003840002022-12-22 1:01PM EST384.00120.46101.28101.610.00-1080.99%
QQQ230331P003850002022-12-09 9:30AM EST385.00102.25116.41116.680.00-10113.98%
QQQ230331P003870002022-09-15 2:10PM EST387.0096.66125.65126.380.00-10131.00%
QQQ230331P003890002022-09-08 11:53AM EST389.0090.92118.00122.260.00-10114.92%
QQQ230331P003900002022-09-30 10:35AM EST390.00115.56108.18108.680.00-1086.00%
QQQ230331P003920002022-06-13 9:15AM EST392.00113.61104.80105.680.00-5273.16%
QQQ230331P003950002022-11-02 3:01PM EST395.00130.17103.87104.210.00-241061.26%
QQQ230331P003980002022-06-27 10:34AM EST398.00103.8691.0094.760.00--00.00%
QQQ230331P003990002022-09-28 2:08PM EST399.00118.96117.10117.940.00-1089.94%
QQQ230331P004000002023-01-27 3:15PM EST400.00102.430.000.000.00-200.00%
QQQ230331P004020002022-09-28 2:08PM EST402.00121.95120.10120.670.00--090.80%
QQQ230331P004050002022-08-31 1:43PM EST405.00105.68134.17134.540.00-20117.98%
QQQ230331P004100002022-11-08 11:54AM EST410.00137.87126.07126.490.00-2088.40%
QQQ230331P004150002022-06-27 10:27AM EST415.00120.49107.67111.210.00-600.00%
QQQ230331P004200002022-10-14 9:20AM EST420.00155.65131.77132.290.00-10079.77%
QQQ230331P004400002022-12-15 10:13AM EST440.00161.24159.30159.600.00-780107.54%
QQQ230331P004450002022-06-28 3:11PM EST445.00161.40131.31135.890.00-4000.00%
QQQ230331P004500002022-07-12 8:34AM EST450.00159.58121.28122.060.00-100.00%
QQQ230331P004600002022-08-31 1:43PM EST460.00160.60189.30189.650.00-30138.94%
QQQ230331P004700002022-08-31 12:04PM EST470.00169.28197.67198.000.00--0138.39%
QQQ230331P004750002022-10-25 11:03AM EST475.00191.54185.85186.240.00--093.22%