QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230616C001300002023-05-25 10:24AM EDT130.00207.15220.30220.790.00-8787214.75%
QQQ230616C001350002023-05-22 10:54AM EDT135.00202.67215.31215.800.00-131207.62%
QQQ230616C001400002023-05-18 1:29PM EDT140.00195.84210.33210.820.00-8102201.27%
QQQ230616C001450002023-05-18 1:29PM EDT145.00190.69205.34205.830.00-1167194.63%
QQQ230616C001500002023-05-26 3:45PM EDT150.00203.41200.36200.85+4.10+2.06%1275188.57%
QQQ230616C001550002023-05-18 1:29PM EDT155.00180.73195.37195.860.00-46182.32%
QQQ230616C001600002023-05-22 3:38PM EDT160.00178.00190.39190.880.00-296176.66%
QQQ230616C001650002023-03-15 11:18AM EDT165.00132.13152.72153.100.00-130.00%
QQQ230616C001700002023-05-12 2:45PM EDT170.00181.40180.42180.91+27.13+17.59%6127165.33%
QQQ230616C001750002023-05-12 10:37AM EDT175.00150.77175.44175.930.00-1068160.06%
QQQ230616C001800002023-05-16 2:54PM EDT180.00149.33170.46170.950.00-161154.88%
QQQ230616C001850002023-03-15 10:38AM EDT185.00111.28132.89133.310.00-120.00%
QQQ230616C001900002023-05-19 12:16PM EDT190.00147.01160.49160.980.00-1339144.48%
QQQ230616C001940002023-02-03 3:30PM EDT194.00115.89108.26108.620.00-110.00%
QQQ230616C001950002023-05-30 9:57AM EDT195.00156.56155.65155.95+13.81+9.67%1206140.92%
QQQ230616C001960002023-02-03 3:30PM EDT196.00114.10106.35106.670.00-110.00%
QQQ230616C001970002023-05-01 12:31PM EDT197.00127.29153.66153.940.00-16138.72%
QQQ230616C001980002023-05-12 10:37AM EDT198.00127.89152.66152.940.00-38137.65%
QQQ230616C001990002023-05-10 2:55PM EDT199.00126.69151.66151.940.00-19136.57%
QQQ230616C002000002023-05-26 2:14PM EDT200.00148.44150.69150.940.00-3569135.94%
QQQ230616C002050002023-05-26 3:52PM EDT205.00143.99145.68145.980.00-15131.01%
QQQ230616C002100002023-05-25 10:20AM EDT210.00127.59140.70140.980.00-10157126.07%
QQQ230616C002150002023-04-18 12:38PM EDT215.00105.79123.01123.320.00-33630.00%
QQQ230616C002200002023-05-10 3:22PM EDT220.00107.00130.73131.010.00-3308116.70%
QQQ230616C002250002023-04-28 9:30AM EDT225.0096.90124.70125.100.00-17383.59%
QQQ230616C002300002023-05-25 4:02PM EDT230.00110.50120.77121.050.00-6383107.86%
QQQ230616C002350002023-05-23 2:24PM EDT235.0099.32115.79116.070.00-1136103.49%
QQQ230616C002400002023-05-24 12:10PM EDT240.00111.10110.81111.09+19.39+21.14%147899.17%
QQQ230616C002450002023-05-26 3:31PM EDT245.00104.39105.83106.130.00-235695.12%
QQQ230616C002500002023-05-30 3:07PM EDT250.00101.36100.87101.11+2.03+2.04%993490.72%
QQQ230616C002550002023-05-30 11:14AM EDT255.0097.5195.8796.16+3.43+3.65%61,22186.62%
QQQ230616C002600002023-05-26 1:17PM EDT260.0089.1290.8991.170.00-41,34382.40%
QQQ230616C002650002023-05-30 11:14AM EDT265.0085.3285.9486.18+1.02+1.21%269,88178.44%
QQQ230616C002700002023-05-30 3:32PM EDT270.0081.4380.9781.20+1.68+2.11%719,65274.41%
QQQ230616C002750002023-05-30 9:30AM EDT275.0078.8576.0076.23+12.66+19.13%634,52870.48%
QQQ230616C002780002023-05-26 1:59PM EDT278.0071.1172.9973.270.00-515368.09%
QQQ230616C002800002023-05-30 2:42PM EDT280.0071.9671.0471.26+3.52+5.14%7325,45166.63%
QQQ230616C002820002023-05-26 12:09PM EDT282.0066.4069.0269.270.00-298764.84%
QQQ230616C002840002023-05-25 12:21PM EDT284.0056.9367.0367.310.00-845563.43%
QQQ230616C002850002023-05-30 3:20PM EDT285.0066.4166.0766.28+10.52+18.82%5821,10162.62%
QQQ230616C002860002023-05-30 10:49AM EDT286.0066.1665.0465.30+2.69+4.24%181861.72%
QQQ230616C002870002023-05-26 3:39PM EDT287.0062.4864.0564.330.00-155761.08%
QQQ230616C002880002023-05-30 2:48PM EDT288.0063.7663.0663.33+2.43+3.96%2063460.28%
QQQ230616C002890002023-05-26 10:24AM EDT289.0056.8062.0762.320.00-131,08059.42%
QQQ230616C002900002023-05-30 3:30PM EDT290.0061.4861.1161.32+2.18+3.68%12054,49658.79%
QQQ230616C002910002023-05-26 1:33PM EDT291.0061.0260.0860.35+2.75+4.72%11,73157.93%
QQQ230616C002920002023-05-30 9:33AM EDT292.0061.5359.0959.36+4.08+7.10%21,02957.20%
QQQ230616C002930002023-05-26 9:30AM EDT293.0049.0958.1058.360.00-11,20656.40%
QQQ230616C002940002023-05-26 3:55PM EDT294.0057.4857.1157.36+1.55+2.77%12,14855.59%
QQQ230616C002950002023-05-30 3:22PM EDT295.0056.5856.1556.38+1.82+3.32%541,07455.05%
QQQ230616C002960002023-05-26 3:42PM EDT296.0056.6255.1355.38+2.84+5.28%12,16054.10%
QQQ230616C002970002023-05-30 11:20AM EDT297.0054.9754.1754.38+3.06+5.89%13,48453.44%
QQQ230616C002980002023-05-26 10:57AM EDT298.0053.9453.1853.39+4.07+8.16%16,84752.69%
QQQ230616C002990002023-05-30 3:15PM EDT299.0052.3452.2052.40+1.74+3.44%36,37951.98%
QQQ230616C003000002023-05-30 3:10PM EDT300.0051.6551.2151.41+1.71+3.42%340100,55551.22%
QQQ230616C003010002023-05-30 11:35AM EDT301.0051.5050.1950.44+19.71+62.00%12,08850.40%
QQQ230616C003020002023-05-26 12:58PM EDT302.0047.2949.2349.440.00-34,41350.68%
QQQ230616C003030002023-05-26 12:25PM EDT303.0045.7648.2448.450.00-163,06849.90%
QQQ230616C003040002023-05-26 3:50PM EDT304.0050.1147.2347.48+4.28+9.34%22,77049.29%
QQQ230616C003050002023-05-30 4:13PM EDT305.0046.3146.2746.48+1.48+3.30%6,29745,72948.41%
QQQ230616C003060002023-05-30 2:44PM EDT306.0046.2045.2545.51+1.65+3.70%71,88347.79%
QQQ230616C003070002023-05-30 2:12PM EDT307.0043.2444.2744.52+6.43+17.47%22,78247.00%
QQQ230616C003080002023-05-30 3:18PM EDT308.0043.5743.2943.55+2.37+5.75%92,82546.36%
QQQ230616C003090002023-05-30 1:08PM EDT309.0042.9442.3142.56+1.97+4.81%132,60645.56%
QQQ230616C003100002023-05-30 3:49PM EDT310.0041.3541.3641.57+1.27+3.17%15321,75944.75%
QQQ230616C003110002023-05-30 1:42PM EDT311.0039.9340.3540.60+2.74+7.37%441,85844.10%
QQQ230616C003120002023-05-30 1:36PM EDT312.0039.1039.3739.63+1.06+2.79%22,82143.45%
QQQ230616C003130002023-05-30 3:43PM EDT313.0038.4838.4238.63+0.70+1.85%212,94242.55%
QQQ230616C003140002023-05-26 1:33PM EDT314.0035.7937.4537.660.00-624,43041.88%
QQQ230616C003150002023-05-30 4:13PM EDT315.0036.5136.4836.71+0.73+2.04%99116,37941.33%
QQQ230616C003160002023-05-30 10:25AM EDT316.0036.4835.5135.73+2.14+6.23%5416,15840.58%
QQQ230616C003170002023-05-30 2:38PM EDT317.0034.9734.5434.77+1.47+4.39%94,95439.94%
QQQ230616C003180002023-05-30 11:25AM EDT318.0034.1233.5733.80+1.46+4.47%195,09739.23%
QQQ230616C003190002023-05-30 11:25AM EDT319.0032.0732.6132.84+0.42+1.33%178,01338.57%
QQQ230616C003200002023-05-30 3:53PM EDT320.0031.2131.6531.88+0.40+1.30%857103,19637.92%
QQQ230616C003210002023-05-30 10:26AM EDT321.0031.8430.6930.92+2.47+8.41%274,57937.24%
QQQ230616C003220002023-05-30 10:59AM EDT322.0031.0529.7329.97+2.26+7.85%910,25936.61%
QQQ230616C003230002023-05-30 2:35PM EDT323.0029.0728.7929.02+1.16+4.16%145,28435.97%
QQQ230616C003240002023-05-30 3:23PM EDT324.0028.0627.8428.08+1.13+4.20%227,15935.38%
QQQ230616C003250002023-05-30 3:37PM EDT325.0027.0826.9027.14+1.07+4.11%19256,96434.75%
QQQ230616C003260002023-05-30 2:41PM EDT326.0026.7025.9726.20+1.61+6.42%296,63834.13%
QQQ230616C003270002023-05-30 3:25PM EDT327.0025.3725.0425.27+0.77+3.13%455,26933.53%
QQQ230616C003280002023-05-30 3:57PM EDT328.0023.6524.1224.35+0.55+2.38%424,86632.97%
QQQ230616C003290002023-05-30 3:18PM EDT329.0023.3523.2023.43+0.95+4.24%744,73532.39%
QQQ230616C003300002023-05-30 3:56PM EDT330.0021.8122.3022.53+0.03+0.14%67664,33831.87%
QQQ230616C003310002023-05-30 4:00PM EDT331.0021.3821.4121.62+1.04+5.11%635,58931.29%
QQQ230616C003320002023-05-30 2:47PM EDT332.0020.0420.5220.73+0.46+2.35%1415,52130.77%
QQQ230616C003330002023-05-30 2:41PM EDT333.0019.1719.6419.85+0.27+1.43%23710,63130.27%
QQQ230616C003340002023-05-30 2:19PM EDT334.0018.2718.7718.99+0.22+1.22%1676,98129.83%
QQQ230616C003350002023-05-30 3:58PM EDT335.0017.5117.9118.14+0.33+1.92%3,30234,17429.40%
QQQ230616C003360002023-05-30 3:53PM EDT336.0016.6417.0717.26+0.28+1.71%3,3978,83728.80%
QQQ230616C003370002023-05-30 3:53PM EDT337.0015.8016.2316.44+0.11+0.70%1747,39828.42%
QQQ230616C003380002023-05-30 3:28PM EDT338.0015.1615.4215.64+0.62+4.26%2306,93428.07%
QQQ230616C003390002023-05-30 3:42PM EDT339.0014.8014.6114.81+0.85+6.09%2877,25627.56%
QQQ230616C003400002023-05-30 4:08PM EDT340.0013.9713.8314.04+0.51+3.79%6,50871,54427.23%
QQQ230616C003410002023-05-30 3:53PM EDT341.0012.6613.0713.26+0.33+2.68%5876,29226.83%
QQQ230616C003420002023-05-30 3:57PM EDT342.0011.8612.2912.50+0.40+3.49%16210,33226.44%
QQQ230616C003430002023-05-30 3:53PM EDT343.0011.2411.5611.76+0.24+2.18%31310,13226.07%
QQQ230616C003440002023-05-30 4:00PM EDT344.0010.8110.8511.04+0.73+7.24%4648,56725.71%
QQQ230616C003450002023-05-30 4:08PM EDT345.0010.2710.1710.28+0.27+2.70%2,96438,81325.17%
QQQ230616C003460002023-05-30 4:00PM EDT346.009.479.509.60+0.43+4.76%8025,28524.84%
QQQ230616C003470002023-05-30 3:57PM EDT347.008.798.868.95+0.23+2.69%1,47213,42224.54%
QQQ230616C003480002023-05-30 3:52PM EDT348.008.198.248.32+0.39+5.00%7,5344,00424.25%
QQQ230616C003490002023-05-30 4:03PM EDT349.007.777.687.71+0.40+5.43%2,8146,01323.96%
QQQ230616C003500002023-05-30 4:06PM EDT350.007.187.107.15+0.29+4.21%17,75187,70823.76%
QQQ230616C003510002023-05-30 4:07PM EDT351.006.616.536.59+0.26+4.09%2,9017,01423.49%
QQQ230616C003520002023-05-30 4:01PM EDT352.006.036.016.09+0.25+4.33%4,4594,17223.34%
QQQ230616C003530002023-05-30 3:59PM EDT353.005.465.525.59+0.16+3.02%2,9083,43723.12%
QQQ230616C003540002023-05-30 3:53PM EDT354.004.835.055.12-0.02-0.41%2,7416,01422.92%
QQQ230616C003550002023-05-30 4:14PM EDT355.004.644.614.66+0.37+8.67%19,83929,74022.67%
QQQ230616C003560002023-05-30 3:59PM EDT356.004.084.204.24+0.22+5.70%4,6802,71122.48%
QQQ230616C003570002023-05-30 4:05PM EDT357.003.883.813.87+0.41+11.82%1,5961,67122.38%
QQQ230616C003580002023-05-30 3:57PM EDT358.003.313.453.49+0.27+8.88%1,3523,29122.17%
QQQ230616C003590002023-05-30 4:14PM EDT359.003.113.123.16+0.25+8.74%1,3191,43022.05%
QQQ230616C003600002023-05-30 4:12PM EDT360.002.792.812.84+0.11+4.10%21,84136,96821.89%
QQQ230616C003610002023-05-30 3:41PM EDT361.002.602.512.56+0.34+15.04%1,3941,65921.80%
QQQ230616C003620002023-05-30 3:58PM EDT362.002.172.262.29+0.06+2.84%2,0202,90821.67%
QQQ230616C003630002023-05-30 3:59PM EDT363.002.002.022.05+0.20+11.11%1,3581,37521.57%
QQQ230616C003640002023-05-30 3:59PM EDT364.001.791.801.83+0.29+19.33%1,0471,24721.49%
QQQ230616C003650002023-05-30 4:11PM EDT365.001.601.601.64+0.12+8.11%4,3438,67121.46%
QQQ230616C003660002023-05-30 3:58PM EDT366.001.351.421.45+0.13+10.66%2,01374021.35%
QQQ230616C003670002023-05-30 4:09PM EDT367.001.281.261.29+0.20+18.52%65047621.31%
QQQ230616C003680002023-05-30 4:12PM EDT368.001.121.121.15+0.12+12.00%2,1252,16721.30%
QQQ230616C003690002023-05-30 3:45PM EDT369.000.950.991.01+0.10+11.76%5863,77521.22%
QQQ230616C003700002023-05-30 4:12PM EDT370.000.880.870.89+0.14+18.92%3,2965,53021.17%
QQQ230616C003710002023-05-30 3:58PM EDT371.000.740.770.79+0.10+15.63%33147021.19%
QQQ230616C003720002023-05-30 3:20PM EDT372.000.740.680.70+0.18+32.14%13950521.20%
QQQ230616C003730002023-05-30 3:36PM EDT373.000.580.600.62+0.06+11.54%16743021.23%
QQQ230616C003740002023-05-30 2:23PM EDT374.000.630.530.55+0.17+36.96%11243821.27%
QQQ230616C003750002023-05-30 3:31PM EDT375.000.510.470.49+0.07+15.91%63133,39821.34%
QQQ230616C003760002023-05-30 3:02PM EDT376.000.460.410.43+0.10+27.78%9960521.34%
QQQ230616C003770002023-05-30 3:45PM EDT377.000.370.370.38+0.05+15.63%1,60280221.39%
QQQ230616C003780002023-05-30 11:21AM EDT378.000.320.320.34+0.08+33.33%5338621.51%
QQQ230616C003790002023-05-30 2:24PM EDT379.000.300.290.30+0.04+15.38%1023,13721.53%
QQQ230616C003800002023-05-30 3:50PM EDT380.000.260.250.27+0.03+13.04%5723,99821.68%
QQQ230616C003850002023-05-30 4:11PM EDT385.000.150.140.15+0.02+15.38%5044,78822.12%
QQQ230616C003900002023-05-30 4:01PM EDT390.000.090.080.09+0.01+12.50%4159,83622.85%
QQQ230616C003950002023-05-30 4:14PM EDT395.000.060.050.06+0.01+20.00%4591,39923.83%
QQQ230616C004000002023-05-30 3:30PM EDT400.000.040.030.040.00-1,29020,52724.81%
QQQ230616C004050002023-05-30 10:11AM EDT405.000.020.020.030.00-691,01325.98%
QQQ230616C004100002023-05-30 9:41AM EDT410.000.020.010.020.00-1141,92526.76%
QQQ230616C004150002023-05-30 1:31PM EDT415.000.010.010.020.00-24611,44528.52%
QQQ230616C004200002023-05-30 3:43PM EDT420.000.010.000.010.00-1,39927,17228.52%
QQQ230616C004250002023-05-02 10:34AM EDT425.000.010.000.010.00-2004,82530.08%
QQQ230616C004300002023-04-20 11:23AM EDT430.000.010.000.010.00-203,08831.64%
QQQ230616C004350002023-05-30 1:21PM EDT435.000.010.000.010.00-71,95233.59%
QQQ230616C004400002023-05-04 9:49AM EDT440.000.010.000.010.00-354,29735.16%
QQQ230616C004450002023-04-12 11:13AM EDT445.000.010.000.010.00-11,34736.72%
QQQ230616C004500002023-05-02 10:58AM EDT450.000.010.000.010.00-52,09238.28%
QQQ230616C004550002023-03-24 3:41PM EDT455.000.010.000.010.00-1091,51839.84%
QQQ230616C004600002023-05-04 3:16PM EDT460.000.010.000.010.00-5092041.02%
QQQ230616C004650002023-04-04 1:56PM EDT465.000.010.000.010.00-1091542.19%
QQQ230616C004700002023-04-03 3:47PM EDT470.000.020.000.010.00-67592643.75%
QQQ230616C004750002023-04-10 11:21AM EDT475.000.020.000.010.00-134645.31%
QQQ230616C004800002023-05-08 9:44AM EDT480.000.010.000.010.00-5,30010,81046.88%
QQQ230616C004850002023-03-07 12:40PM EDT485.000.010.000.010.00-2048448.44%
QQQ230616C004900002023-02-16 3:59PM EDT490.000.010.000.020.00-195352.34%
QQQ230616C004950002023-02-13 11:35AM EDT495.000.010.000.020.00-51,62150.78%
QQQ230616C005000002023-03-31 2:38PM EDT500.000.010.000.010.00-1004,91250.00%
QQQ230616C005050002023-03-16 11:58AM EDT505.000.010.000.010.00-192,78250.78%
QQQ230616C005100002023-03-16 1:27PM EDT510.000.010.000.010.00-51,91351.56%
QQQ230616C005150002023-02-02 1:07PM EDT515.000.010.000.020.00-11,78656.25%
QQQ230616C005200002022-12-12 3:19PM EDT520.000.010.000.020.00-12,72257.81%
QQQ230616C005250002023-02-06 12:21PM EDT525.000.010.000.010.00-962,44556.25%
QQQ230616C005300002023-02-08 1:42PM EDT530.000.010.000.010.00-1002,11656.25%
QQQ230616C005350002023-02-01 12:20PM EDT535.000.010.000.010.00-481,60957.81%
QQQ230616C005400002023-01-25 12:46PM EDT540.000.010.000.010.00-411,72859.38%
QQQ230616C005450002022-09-28 11:37AM EDT545.000.010.000.040.00-11,14867.19%
QQQ230616C005500002023-01-27 1:45PM EDT550.000.010.000.010.00-21,38560.94%
QQQ230616C005550002023-04-10 11:19AM EDT555.000.010.000.010.00-251,45062.50%
QQQ230616C005600002022-12-30 11:36AM EDT560.000.010.000.020.00-166667.19%
QQQ230616C005650002023-03-21 11:29AM EDT565.000.010.000.000.00-501,15150.00%
QQQ230616C005700002022-10-21 2:39PM EDT570.000.020.000.030.00-177471.88%
QQQ230616C005750002022-09-21 11:56AM EDT575.000.010.000.020.00-691970.31%
QQQ230616C005800002022-12-01 2:34PM EDT580.000.010.000.020.00-2171471.88%
QQQ230616C005850002022-09-16 3:54PM EDT585.000.020.000.040.00-160276.56%
QQQ230616C005900002022-09-28 3:53PM EDT590.000.010.000.030.00-5072575.78%
QQQ230616C005950002022-09-27 4:13PM EDT595.000.010.000.090.00-2975684.77%
QQQ230616C006000002023-04-26 10:33AM EDT600.000.010.000.010.00-259871.88%
QQQ230616C006050002022-09-27 4:12PM EDT605.000.010.000.090.00-988887.11%
QQQ230616C006100002023-04-21 11:16AM EDT610.000.010.000.010.00-301,44175.00%
Opzioni Putper16 giugno 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230616P001300002023-05-26 2:49PM EDT130.000.010.000.010.00-10116,538134.38%
QQQ230616P001350002023-05-26 3:58PM EDT135.000.010.000.010.00-72,043128.13%
QQQ230616P001400002023-05-26 3:58PM EDT140.000.010.000.010.00-21,634125.00%
QQQ230616P001450002023-05-26 3:44PM EDT145.000.010.000.010.00-131,085118.75%
QQQ230616P001500002023-05-25 1:00PM EDT150.000.010.000.010.00-28,422115.63%
QQQ230616P001550002023-05-24 3:01PM EDT155.000.010.000.010.00-15923112.50%
QQQ230616P001600002023-05-25 1:09PM EDT160.000.010.000.010.00-302,894106.25%
QQQ230616P001650002023-05-25 1:09PM EDT165.000.010.000.010.00-5584,089103.13%
QQQ230616P001700002023-05-26 1:08PM EDT170.000.010.000.010.00-63,03898.44%
QQQ230616P001750002023-05-26 12:33PM EDT175.000.010.000.010.00-24,38695.31%
QQQ230616P001800002023-05-26 11:47AM EDT180.000.010.000.01-0.01-50.00%19,45990.63%
QQQ230616P001850002023-05-26 3:49PM EDT185.000.010.000.010.00-45,07487.50%
QQQ230616P001900002023-05-30 12:11PM EDT190.000.010.010.02-0.01-50.00%310,45092.19%
QQQ230616P001940002023-05-26 3:24PM EDT194.000.020.000.010.00-203,23881.25%
QQQ230616P001950002023-05-26 3:49PM EDT195.000.020.000.020.00-21,90285.94%
QQQ230616P001960002023-05-26 1:08PM EDT196.000.020.000.020.00-683084.38%
QQQ230616P001970002023-05-26 2:04PM EDT197.000.020.000.020.00-3801,22384.38%
QQQ230616P001980002023-05-26 4:02PM EDT198.000.020.000.020.00-16884282.81%
QQQ230616P001990002023-05-26 1:39PM EDT199.000.020.010.020.00-2691,34885.94%
QQQ230616P002000002023-05-26 3:49PM EDT200.000.010.010.02-0.01-50.00%350,69084.38%
QQQ230616P002050002023-05-26 3:49PM EDT205.000.020.000.020.00-65016,69678.13%
QQQ230616P002100002023-05-30 12:55PM EDT210.000.020.010.02-0.01-33.33%320,37578.13%
QQQ230616P002150002023-05-30 11:22AM EDT215.000.020.010.02-0.02-50.00%727,82574.22%
QQQ230616P002200002023-05-30 12:55PM EDT220.000.030.020.030.00-1142,21074.22%
QQQ230616P002250002023-05-30 11:21AM EDT225.000.020.020.03-0.03-60.00%6316,89371.09%
QQQ230616P002300002023-05-30 11:20AM EDT230.000.020.030.04-0.03-60.00%714,66769.92%
QQQ230616P002350002023-05-30 11:20AM EDT235.000.030.030.04-0.03-50.00%4315,36566.80%
QQQ230616P002400002023-05-30 4:13PM EDT240.000.040.040.05-0.04-50.00%259321,39865.04%
QQQ230616P002450002023-05-30 3:25PM EDT245.000.050.040.06-0.03-37.50%82140,56062.50%
QQQ230616P002500002023-05-30 3:45PM EDT250.000.060.050.06-0.02-25.00%4,52373,00959.77%
QQQ230616P002550002023-05-30 2:57PM EDT255.000.050.060.07-0.04-44.44%40179,29557.62%
QQQ230616P002600002023-05-30 3:59PM EDT260.000.070.070.08-0.05-41.67%81964,40255.37%
QQQ230616P002650002023-05-30 3:51PM EDT265.000.080.080.09-0.06-42.86%21849,23852.93%
QQQ230616P002700002023-05-30 3:59PM EDT270.000.100.090.10-0.05-33.33%71394,87750.39%
QQQ230616P002750002023-05-30 3:24PM EDT275.000.110.100.11-0.06-35.29%10060,04148.05%
QQQ230616P002780002023-05-30 12:23PM EDT278.000.120.110.12-0.08-40.00%46,57446.68%
QQQ230616P002800002023-05-30 3:56PM EDT280.000.120.110.13-0.07-36.84%93186,22345.90%
QQQ230616P002820002023-05-30 3:42PM EDT282.000.140.120.14-0.08-36.36%1672,52145.02%
QQQ230616P002840002023-05-30 3:42PM EDT284.000.130.130.14-0.10-43.48%1303,67843.75%
QQQ230616P002850002023-05-30 4:13PM EDT285.000.140.130.15-0.10-41.67%42457,12943.51%
QQQ230616P002860002023-05-30 1:08PM EDT286.000.150.140.15-0.10-40.00%594,12642.87%
QQQ230616P002870002023-05-30 3:29PM EDT287.000.160.140.16-0.08-33.33%2473,26642.58%
QQQ230616P002880002023-05-30 2:08PM EDT288.000.170.150.16-0.05-22.73%1196,37441.94%
QQQ230616P002890002023-05-30 2:30PM EDT289.000.160.150.17-0.09-36.00%3003,44341.65%
QQQ230616P002900002023-05-30 4:00PM EDT290.000.170.160.17-0.09-34.62%1,312147,72241.02%
QQQ230616P002910002023-05-30 4:10PM EDT291.000.170.160.18-0.10-37.04%1634,71440.67%
QQQ230616P002920002023-05-30 3:29PM EDT292.000.190.170.18-0.11-36.67%1213,32940.04%
QQQ230616P002930002023-05-30 2:31PM EDT293.000.180.170.19-0.11-37.93%1815,79139.70%
QQQ230616P002940002023-05-30 3:56PM EDT294.000.200.180.20-0.10-33.33%26512,80639.36%
QQQ230616P002950002023-05-30 4:00PM EDT295.000.210.190.20-0.11-34.38%40655,38538.67%
QQQ230616P002960002023-05-30 12:38PM EDT296.000.210.190.21-0.14-40.00%264,10038.28%
QQQ230616P002970002023-05-30 3:55PM EDT297.000.210.200.22-0.14-40.00%3964,46037.89%
QQQ230616P002980002023-05-30 3:53PM EDT298.000.230.210.23-0.11-32.35%1236,13237.50%
QQQ230616P002990002023-05-30 4:11PM EDT299.000.220.220.23-0.15-40.54%877,34236.82%
QQQ230616P003000002023-05-30 4:14PM EDT300.000.240.230.24-0.12-33.33%7,154160,03336.43%
QQQ230616P003010002023-05-30 3:39PM EDT301.000.250.240.25-0.13-34.21%253,48535.99%
QQQ230616P003020002023-05-30 2:43PM EDT302.000.250.250.26-0.19-43.18%5318,19235.55%
QQQ230616P003030002023-05-30 3:54PM EDT303.000.270.260.27-0.13-32.50%4586,78335.11%
QQQ230616P003040002023-05-30 4:06PM EDT304.000.290.270.28-0.18-38.30%3057,40434.62%
QQQ230616P003050002023-05-30 4:10PM EDT305.000.300.280.29-0.15-33.33%1,02562,72234.13%
QQQ230616P003060002023-05-30 4:06PM EDT306.000.310.290.31-0.19-38.00%6695,72633.86%
QQQ230616P003070002023-05-30 3:16PM EDT307.000.320.310.32-0.17-34.69%7,12611,54233.35%
QQQ230616P003080002023-05-30 3:35PM EDT308.000.330.320.33-0.17-34.00%3,8095,66632.86%
QQQ230616P003090002023-05-30 3:48PM EDT309.000.360.340.35-0.16-30.77%41310,21932.50%
QQQ230616P003100002023-05-30 3:58PM EDT310.000.370.350.37-0.19-33.93%3,47354,91132.13%
QQQ230616P003110002023-05-30 3:30PM EDT311.000.390.370.39-0.25-39.06%3823,69531.74%
QQQ230616P003120002023-05-30 3:53PM EDT312.000.420.390.40-0.21-33.33%30818,39231.20%
QQQ230616P003130002023-05-30 3:53PM EDT313.000.440.410.43-0.19-30.16%8229,16330.91%
QQQ230616P003140002023-05-30 4:14PM EDT314.000.440.430.45-0.24-35.29%1254,95930.47%
QQQ230616P003150002023-05-30 4:04PM EDT315.000.490.460.47-0.21-30.00%4,187120,21530.01%
QQQ230616P003160002023-05-30 3:48PM EDT316.000.510.480.50-0.25-32.89%22121,97229.66%
QQQ230616P003170002023-05-30 4:13PM EDT317.000.540.510.53-0.26-32.50%19113,49429.30%
QQQ230616P003180002023-05-30 4:13PM EDT318.000.560.540.56-0.28-33.33%1498,27828.88%
QQQ230616P003190002023-05-30 4:07PM EDT319.000.600.580.59-0.30-33.33%1,2518,04028.47%
QQQ230616P003200002023-05-30 4:06PM EDT320.000.640.610.63-0.30-31.91%15,272110,64328.13%
QQQ230616P003210002023-05-30 2:48PM EDT321.000.680.660.67-0.35-33.98%1106,53027.76%
QQQ230616P003220002023-05-30 3:52PM EDT322.000.750.700.72-0.31-29.25%67218,31627.47%
QQQ230616P003230002023-05-30 4:06PM EDT323.000.780.750.77-0.36-31.58%9749,10227.12%
QQQ230616P003240002023-05-30 2:07PM EDT324.000.830.800.82-0.37-30.83%1556,45826.76%
QQQ230616P003250002023-05-30 4:13PM EDT325.000.880.860.88-0.40-31.25%7,88042,64626.44%
QQQ230616P003260002023-05-30 4:10PM EDT326.000.960.920.94-0.39-28.89%8,2189,12826.09%
QQQ230616P003270002023-05-30 4:13PM EDT327.001.030.991.01-0.42-28.97%8,70022,29525.77%
QQQ230616P003280002023-05-30 3:58PM EDT328.001.151.071.08-0.41-26.28%4,05721,46425.42%
QQQ230616P003290002023-05-30 3:44PM EDT329.001.231.151.16-0.42-25.45%1,9516,13325.09%
QQQ230616P003300002023-05-30 4:14PM EDT330.001.261.241.25-0.48-27.59%22,47762,95324.79%
QQQ230616P003310002023-05-30 4:04PM EDT331.001.381.341.36-0.52-27.37%5156,77924.56%
QQQ230616P003320002023-05-30 4:04PM EDT332.001.491.431.47-0.52-25.87%9886,07624.28%
QQQ230616P003330002023-05-30 3:51PM EDT333.001.671.551.59-0.47-21.96%3,9967,01324.01%
QQQ230616P003340002023-05-30 3:52PM EDT334.001.801.691.71-0.48-21.05%2,91013,01023.69%
QQQ230616P003350002023-05-30 4:13PM EDT335.001.861.831.85-0.60-24.39%19,99445,33823.42%
QQQ230616P003360002023-05-30 4:13PM EDT336.002.031.972.00-0.61-23.11%6,8953,81023.15%
QQQ230616P003370002023-05-30 4:12PM EDT337.002.222.152.18-0.58-20.71%1,1764,77922.95%
QQQ230616P003380002023-05-30 4:10PM EDT338.002.392.332.36-0.67-21.90%3,4403,49122.69%
QQQ230616P003390002023-05-30 4:05PM EDT339.002.582.512.56-0.78-23.21%1,5874,48922.46%
QQQ230616P003400002023-05-30 4:14PM EDT340.002.752.742.77-0.70-20.29%20,44932,17522.21%
QQQ230616P003410002023-05-30 4:09PM EDT341.003.022.972.99-0.76-20.11%1,0092,38821.92%
QQQ230616P003420002023-05-30 3:59PM EDT342.003.373.213.23-0.58-14.68%1,6983,15321.66%
QQQ230616P003430002023-05-30 4:05PM EDT343.003.513.453.50-0.89-20.23%2,0423,95721.44%
QQQ230616P003440002023-05-30 4:09PM EDT344.003.833.733.80-0.72-15.82%1,74413,45221.25%
QQQ230616P003450002023-05-30 4:14PM EDT345.004.114.044.10-0.74-15.26%6,5338,83820.99%
QQQ230616P003460002023-05-30 3:59PM EDT346.004.604.374.43-0.62-11.88%4,6451,20920.76%
QQQ230616P003470002023-05-30 4:13PM EDT347.004.784.724.78-0.87-15.40%1,5341,63120.52%
QQQ230616P003480002023-05-30 3:59PM EDT348.005.265.105.16-0.72-12.04%6,2391,06720.30%
QQQ230616P003490002023-05-30 4:10PM EDT349.005.615.535.56-0.72-11.37%2,72254020.07%
QQQ230616P003500002023-05-30 4:13PM EDT350.006.035.955.98-0.79-11.58%14,4417,09319.82%
QQQ230616P003510002023-05-30 4:12PM EDT351.006.506.386.45-0.91-12.28%2,74933919.64%
QQQ230616P003520002023-05-30 4:07PM EDT352.006.946.866.93-0.97-12.26%4,75431919.41%
QQQ230616P003530002023-05-30 4:13PM EDT353.007.497.377.46-0.88-10.51%6,3151,38219.26%
QQQ230616P003540002023-05-30 3:14PM EDT354.008.007.898.02-1.26-13.61%1,63510219.11%
QQQ230616P003550002023-05-30 4:00PM EDT355.008.678.458.60-0.86-9.02%4,04724818.93%
QQQ230616P003560002023-05-30 3:53PM EDT356.009.549.049.20-0.64-6.29%84923018.73%
QQQ230616P003570002023-05-30 3:36PM EDT357.009.739.669.83-1.18-10.82%435518.53%
QQQ230616P003580002023-05-30 3:56PM EDT358.0010.9410.2910.48-0.63-5.45%432818.31%
QQQ230616P003590002023-05-30 9:44AM EDT359.009.1810.9711.19-5.77-38.60%11518.20%
QQQ230616P003600002023-05-30 3:52PM EDT360.0012.3611.6711.88-0.54-4.19%2,96670517.91%
QQQ230616P003610002023-05-16 1:45PM EDT361.0032.6512.3912.630.00-2017.76%
QQQ230616P003620002023-05-30 10:00AM EDT362.0012.8713.1413.40-2.41-15.77%121817.58%
QQQ230616P003630002023-05-30 3:45PM EDT363.0014.0513.8914.16-11.75-45.54%3017.22%
QQQ230616P003640002023-05-30 4:11PM EDT364.0014.9414.7014.97-5.93-28.41%51416.99%
QQQ230616P003650002023-05-30 4:11PM EDT365.0015.7615.5115.79-1.08-6.41%3433516.68%
QQQ230616P003660002023-04-28 4:11PM EDT366.0043.3017.3417.600.00-13022.02%
QQQ230616P003670002023-05-30 1:53PM EDT367.0018.2117.2117.50-0.59-3.14%21312016.02%
QQQ230616P003680002023-04-05 11:27AM EDT368.0053.2045.1345.460.00-10115.38%
QQQ230616P003700002023-05-30 11:40AM EDT370.0018.5419.8920.20-3.17-14.60%2211314.67%
QQQ230616P003710002023-05-18 10:25AM EDT371.0036.7020.8421.130.00-1014.01%
QQQ230616P003720002023-04-14 4:14PM EDT372.0053.3047.3147.590.00-40114.08%
QQQ230616P003730002023-05-08 1:23PM EDT373.0049.7222.7423.020.00-409.38%
QQQ230616P003740002023-05-09 12:08PM EDT374.0052.4523.6823.980.00-16400.00%
QQQ230616P003750002023-05-26 4:13PM EDT375.0022.4924.6924.96-3.82-14.52%2010.00%
QQQ230616P003760002023-05-24 2:00PM EDT376.0044.5525.6725.940.00-100.00%
QQQ230616P003770002023-03-20 3:16PM EDT377.0071.7558.6158.910.00-970141.00%
QQQ230616P003780002023-05-26 4:00PM EDT378.0029.3727.5328.020.00-76010.94%
QQQ230616P003790002023-05-09 1:37PM EDT379.0057.0828.6129.020.00-10010.94%
QQQ230616P003800002023-05-30 3:59PM EDT380.0030.2529.5430.02-1.40-4.42%15211.72%
QQQ230616P003850002023-05-26 11:05AM EDT385.0038.5234.6835.020.00-1114.06%
QQQ230616P003900002023-05-23 4:08PM EDT390.0056.7139.6739.960.00-800.00%
QQQ230616P003950002023-05-25 4:14PM EDT395.0054.9144.6544.940.00-220.00%
QQQ230616P004000002023-05-25 4:14PM EDT400.0059.9249.6549.930.00-300.00%
QQQ230616P004050002023-05-19 4:11PM EDT405.0068.7354.6654.930.00-300.00%
QQQ230616P004100002023-05-19 4:11PM EDT410.0073.7459.6859.920.00-200.00%
QQQ230616P004150002023-03-17 10:22AM EDT415.00108.5596.0296.410.00-30177.64%
QQQ230616P004200002023-03-06 4:34PM EDT420.00119.98104.19104.640.00-20193.02%
QQQ230616P004250002023-05-05 4:06PM EDT425.00102.2874.6674.910.00-300.00%
QQQ230616P004300002023-05-03 3:54PM EDT430.00112.6579.6679.910.00-100.00%
QQQ230616P004350002023-05-17 3:40PM EDT435.00103.9184.6784.910.00-110.00%
QQQ230616P004400002023-05-15 4:12PM EDT440.00113.1989.6689.910.00-200.00%
QQQ230616P004450002023-02-03 11:55AM EDT445.00134.04144.97145.300.00-1480267.13%
QQQ230616P004500002023-03-30 4:03PM EDT450.00134.23127.18127.450.00-500192.63%
QQQ230616P004550002023-03-27 4:14PM EDT455.00145.95141.39141.810.00-100229.03%
QQQ230616P004600002023-05-03 3:55PM EDT460.00142.58109.64109.910.00-100.00%
QQQ230616P004650002023-05-25 2:15PM EDT465.00124.60114.66114.920.00-300.00%
QQQ230616P004700002023-05-26 3:50PM EDT470.00121.52119.65119.910.00-100.00%
QQQ230616P004750002023-04-12 4:05PM EDT475.00161.97150.29150.570.00-10203.42%
QQQ230616P004800002023-02-03 4:07PM EDT480.00174.32179.96180.300.00-590293.35%
QQQ230616P004850002023-02-03 11:48AM EDT485.00173.43184.96185.300.00-160296.81%
QQQ230616P004900002023-02-24 1:52PM EDT490.00199.50178.69179.080.00-10261.66%
QQQ230616P004950002023-02-03 11:45AM EDT495.00183.42194.96195.310.00-200303.58%
QQQ230616P005000002023-05-08 11:51AM EDT500.00177.30149.66149.910.00-100.00%
QQQ230616P005050002022-09-26 4:01PM EDT505.00231.02225.67228.090.00-860382.87%
QQQ230616P005100002022-09-02 10:16AM EDT510.00208.16240.81242.360.00-560418.30%
QQQ230616P005150002023-02-03 5:04PM EDT515.00208.93214.96215.300.00-40316.38%
QQQ230616P005200002023-02-03 11:42AM EDT520.00208.85219.95220.300.00-20319.44%
QQQ230616P005250002022-08-31 11:33AM EDT525.00224.31249.91250.520.00--0406.53%
QQQ230616P005300002023-02-03 11:39AM EDT530.00218.44229.95230.300.00-20325.45%
QQQ230616P005350002022-06-09 2:05PM EDT535.00230.01237.18241.130.00-10342.10%
QQQ230616P005400002023-02-03 12:00PM EDT540.00229.10239.95240.300.00-40331.27%
QQQ230616P005450002023-02-03 11:34AM EDT545.00234.18244.95245.300.00-200334.11%
QQQ230616P005500002023-05-18 1:28PM EDT550.00214.16199.65199.910.00-100.00%
QQQ230616P005700002022-07-19 3:59PM EDT570.00271.63239.11241.050.00--0235.76%
QQQ230616P005800002023-02-08 11:53AM EDT580.00273.78287.09287.460.00-10377.40%
QQQ230616P005950002023-05-19 11:56AM EDT595.00257.96244.66244.920.00-100.00%
QQQ230616P006000002023-05-25 9:34AM EDT600.00262.23249.66249.920.00-300.00%
QQQ230616P006050002022-01-04 2:21PM EDT605.00211.12245.15248.960.00-380.00%
QQQ230616P006100002023-04-24 9:51AM EDT610.00292.78278.29278.650.00-10246.81%