QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230915C001300002023-05-26 4:14PM EDT130.00220.50225.83226.320.00-18101.59%
QQQ230915C001350002023-05-01 9:56AM EDT135.00189.40215.19215.520.00-490.00%
QQQ230915C001400002023-03-27 9:50AM EDT140.00175.00175.20176.010.00-330.00%
QQQ230915C001450002023-03-24 9:56AM EDT145.00167.18173.84174.260.00-460.00%
QQQ230915C001500002023-06-02 11:03AM EDT150.00206.81206.18206.66+1.83+0.89%27391.86%
QQQ230915C001550002023-04-20 10:43AM EDT155.00165.30183.02183.350.00--10.00%
QQQ230915C001600002023-05-18 3:57PM EDT160.00179.18196.36196.840.00-101087.26%
QQQ230915C001650002022-10-28 1:32PM EDT165.00123.00128.23129.620.00-240.00%
QQQ230915C001750002023-05-30 1:20PM EDT175.00177.94181.65182.110.00-11080.66%
QQQ230915C001800002023-05-18 11:21AM EDT180.00157.85176.74177.200.00-1378.48%
QQQ230915C001850002023-02-07 2:40PM EDT185.00124.06112.34112.850.00-110.00%
QQQ230915C001900002023-05-11 9:40AM EDT190.00137.88166.94167.400.00-15874.34%
QQQ230915C001950002023-05-11 9:40AM EDT195.00133.03162.04162.490.00-14172.27%
QQQ230915C001970002023-04-21 10:18AM EDT197.00122.84142.00142.330.00-110.00%
QQQ230915C002000002023-06-01 12:02PM EDT200.00153.80157.14157.590.00-210670.23%
QQQ230915C002050002023-05-19 9:30AM EDT205.00135.67152.24152.700.00-256068.25%
QQQ230915C002100002023-05-16 11:38AM EDT210.00121.25147.35147.800.00-34466.27%
QQQ230915C002150002023-05-19 10:27AM EDT215.00126.14142.45142.900.00-118164.29%
QQQ230915C002200002023-05-17 1:34PM EDT220.00114.93137.57138.010.00-22162.39%
QQQ230915C002250002023-06-01 1:13PM EDT225.00130.05132.69133.130.00-675960.52%
QQQ230915C002300002023-05-24 2:44PM EDT230.00105.20127.81128.250.00-15458.66%
QQQ230915C002350002023-05-18 10:57AM EDT235.00103.74122.94123.380.00-305056.84%
QQQ230915C002400002023-05-31 9:41AM EDT240.00113.61118.08118.500.00-129155.02%
QQQ230915C002450002023-05-19 2:04PM EDT245.0095.50113.22113.650.00-211053.25%
QQQ230915C002500002023-06-02 1:47PM EDT250.00108.58108.41108.73+2.68+2.53%41,97251.45%
QQQ230915C002550002023-05-30 2:33PM EDT255.0099.94103.55103.960.00-1630950.49%
QQQ230915C002600002023-05-26 3:17PM EDT260.0094.0298.7399.140.00-1013648.79%
QQQ230915C002650002023-06-01 9:52AM EDT265.0087.3793.9294.340.00-274947.13%
QQQ230915C002700002023-06-01 9:52AM EDT270.0082.6289.1989.500.00-210,82145.33%
QQQ230915C002750002023-05-30 3:23PM EDT275.0081.0984.4084.730.00-25,26343.71%
QQQ230915C002800002023-06-02 3:40PM EDT280.0079.8579.6980.00+4.56+6.06%68,10742.16%
QQQ230915C002850002023-06-01 2:56PM EDT285.0073.5474.9975.290.00-215,60640.63%
QQQ230915C002860002023-05-30 10:36AM EDT286.0071.4774.0074.410.00-11,63240.47%
QQQ230915C002870002023-05-04 2:32PM EDT287.0041.7473.0673.480.00-5836040.18%
QQQ230915C002880002023-06-01 3:06PM EDT288.0070.9772.1372.550.00-525739.89%
QQQ230915C002890002023-06-01 3:08PM EDT289.0070.1371.2071.610.00-13939.58%
QQQ230915C002900002023-06-02 12:50PM EDT290.0070.7870.3070.63+2.14+3.12%620,00839.16%
QQQ230915C002910002023-05-08 11:38AM EDT291.0042.7669.3469.740.00-232338.96%
QQQ230915C002920002023-05-22 10:10AM EDT292.0053.0168.4268.830.00-8022138.71%
QQQ230915C002930002023-05-04 11:09AM EDT293.0037.5867.4967.910.00-244338.43%
QQQ230915C002940002023-05-30 9:47AM EDT294.0065.5766.5766.980.00-319838.13%
QQQ230915C002950002023-06-02 1:23PM EDT295.0066.1265.7066.00+2.59+4.08%119,70937.71%
QQQ230915C002960002023-05-25 10:49AM EDT296.0065.1364.7365.14+14.18+27.83%1056837.56%
QQQ230915C002970002023-05-12 3:05PM EDT297.0038.4363.8164.210.00-146937.25%
QQQ230915C002980002023-05-26 3:44PM EDT298.0058.4462.9063.310.00-123037.00%
QQQ230915C002990002023-05-17 11:17AM EDT299.0040.2561.9962.400.00-7385436.73%
QQQ230915C003000002023-06-02 3:35PM EDT300.0061.0761.1561.40+1.11+1.85%843,89436.26%
QQQ230915C003010002023-06-01 3:05PM EDT301.0059.0560.1860.580.00-1034336.17%
QQQ230915C003020002023-06-02 9:32AM EDT302.0060.1859.2659.67+6.68+12.49%132535.89%
QQQ230915C003030002023-06-02 11:19AM EDT303.0058.7758.3858.73+17.06+40.90%2028235.54%
QQQ230915C003040002023-05-18 9:53AM EDT304.0039.3357.4657.870.00-126835.35%
QQQ230915C003050002023-06-01 1:06PM EDT305.0054.0656.6156.910.00-29,38334.96%
QQQ230915C003060002023-05-23 1:41PM EDT306.0039.3855.6556.070.00-8118934.80%
QQQ230915C003070002023-05-26 2:50PM EDT307.0050.5854.7655.190.00-1747034.56%
QQQ230915C003080002023-06-02 1:35PM EDT308.0054.2053.8754.29+19.55+56.42%1861434.28%
QQQ230915C003090002023-05-26 3:59PM EDT309.0048.6352.9853.390.00-442833.99%
QQQ230915C003100002023-06-02 3:35PM EDT310.0052.1352.1552.46+3.87+8.02%216,70933.65%
QQQ230915C003110002023-05-24 3:20PM EDT311.0033.4751.2451.620.00-24888033.47%
QQQ230915C003120002023-05-30 10:03AM EDT312.0047.8050.3650.740.00-71,42633.20%
QQQ230915C003130002023-06-02 1:10PM EDT313.0050.1349.5249.82+2.94+6.23%394,10132.87%
QQQ230915C003140002023-05-31 1:40PM EDT314.0044.6848.6148.990.00-188832.69%
QQQ230915C003150002023-06-02 11:54AM EDT315.0047.7547.7748.08+1.46+3.15%314,52132.36%
QQQ230915C003160002023-05-26 10:12AM EDT316.0038.6446.8847.260.00-11,15132.19%
QQQ230915C003170002023-06-02 2:44PM EDT317.0046.1846.0446.38+3.83+9.04%28484431.91%
QQQ230915C003180002023-05-30 9:43AM EDT318.0045.1045.1445.540.00-21,47531.69%
QQQ230915C003190002023-06-01 11:03AM EDT319.0040.2944.2844.690.00-21,40431.45%
QQQ230915C003200002023-06-02 3:56PM EDT320.0043.4943.5143.76+1.78+4.27%2,53528,19831.07%
QQQ230915C003210002023-05-30 12:53PM EDT321.0040.5842.5842.980.00-21,70730.93%
QQQ230915C003220002023-06-02 3:34PM EDT322.0041.5741.7442.15+1.63+4.08%11,59030.71%
QQQ230915C003230002023-06-02 2:35PM EDT323.0041.0940.9441.26+4.89+13.51%13,31830.38%
QQQ230915C003240002023-06-02 3:31PM EDT324.0039.8940.0640.46+1.94+5.11%12,49030.20%
QQQ230915C003250002023-06-02 3:43PM EDT325.0039.2939.2739.61+1.66+4.41%6616,07129.93%
QQQ230915C003260002023-06-01 9:42AM EDT326.0033.5038.4038.820.00-902,17129.75%
QQQ230915C003270002023-06-01 11:24AM EDT327.0034.2337.5837.980.00-41,39529.48%
QQQ230915C003280002023-05-31 3:47PM EDT328.0033.0536.7737.180.00-2241,30129.27%
QQQ230915C003290002023-06-02 12:27PM EDT329.0035.9235.9536.37+2.39+7.13%51,07129.04%
QQQ230915C003300002023-06-02 3:43PM EDT330.0035.2335.1935.50+2.35+7.15%3716,89028.71%
QQQ230915C003310002023-06-01 1:49PM EDT331.0032.8134.3334.760.00-11472928.57%
QQQ230915C003320002023-06-02 3:17PM EDT332.0033.9933.5333.95+2.45+7.77%62,63628.31%
QQQ230915C003330002023-06-01 12:19PM EDT333.0032.9932.7433.16+2.07+6.69%791,37128.09%
QQQ230915C003340002023-05-31 3:32PM EDT334.0028.1231.9632.380.00-742,57427.87%
QQQ230915C003350002023-06-02 3:37PM EDT335.0031.3231.2531.54+0.77+2.52%50122,11127.55%
QQQ230915C003360002023-06-02 9:38AM EDT336.0031.3330.4630.77+2.40+8.30%2521,97227.33%
QQQ230915C003370002023-05-31 10:18AM EDT337.0026.1029.7230.000.00-23,57027.10%
QQQ230915C003380002023-06-02 12:06PM EDT338.0029.0828.9029.28+2.33+8.71%91,00226.94%
QQQ230915C003390002023-05-31 12:46PM EDT339.0023.9028.1428.540.00-21,19426.74%
QQQ230915C003400002023-06-02 3:18PM EDT340.0027.7827.4827.70+1.02+3.81%4233,86426.39%
QQQ230915C003410002023-06-02 3:12PM EDT341.0026.8526.7326.98+1.34+5.25%981,36226.20%
QQQ230915C003420002023-06-02 3:11PM EDT342.0026.1325.9826.24+1.06+4.23%4251,41625.98%
QQQ230915C003430002023-06-02 1:52PM EDT343.0025.4025.2525.54+1.07+4.40%191,41125.80%
QQQ230915C003440002023-06-02 3:22PM EDT344.0024.8624.5224.78+4.31+20.97%451,34625.53%
QQQ230915C003450002023-06-02 3:58PM EDT345.0023.8323.8624.09+1.18+5.21%2,1665,97025.35%
QQQ230915C003460002023-06-02 3:32PM EDT346.0023.0123.0923.42+1.34+6.18%41,02625.18%
QQQ230915C003470002023-06-02 3:10PM EDT347.0022.5022.4622.60+1.62+7.76%765,12124.81%
QQQ230915C003480002023-06-02 11:19AM EDT348.0021.7821.7221.92+1.17+5.68%3057524.61%
QQQ230915C003490002023-06-02 3:10PM EDT349.0021.2121.0921.24+1.89+9.78%8982224.41%
QQQ230915C003500002023-06-02 4:10PM EDT350.0020.5620.4620.57+1.55+8.15%39229,85424.20%
QQQ230915C003510002023-06-02 3:09PM EDT351.0019.9519.7819.92+1.45+7.84%10588524.02%
QQQ230915C003520002023-06-02 3:10PM EDT352.0019.2019.1419.27+1.43+8.05%891,30923.82%
QQQ230915C003530002023-06-02 4:11PM EDT353.0018.6818.5018.63+1.46+8.48%10596223.62%
QQQ230915C003540002023-06-02 3:22PM EDT354.0018.1617.8918.01+1.43+8.55%1462,24923.44%
QQQ230915C003550002023-06-02 3:58PM EDT355.0017.2817.2617.39+1.29+8.07%8468,39923.26%
QQQ230915C003560002023-06-02 2:49PM EDT356.0016.9116.6616.78+1.60+10.45%1641,20423.07%
QQQ230915C003570002023-06-02 3:56PM EDT357.0016.1216.1016.19+1.11+7.40%76470322.89%
QQQ230915C003580002023-06-02 3:52PM EDT358.0015.5815.4915.61+0.45+2.97%6381,46322.72%
QQQ230915C003590002023-06-02 3:41PM EDT359.0015.0314.9315.03+0.73+5.10%71687722.53%
QQQ230915C003600002023-06-02 4:11PM EDT360.0014.5014.3714.47+1.33+10.10%7,13071,36322.36%
QQQ230915C003610002023-06-02 3:54PM EDT361.0013.8813.8113.93+1.13+8.86%1021,26422.21%
QQQ230915C003620002023-06-02 3:32PM EDT362.0013.1613.3113.39+0.13+1.00%6681,36122.04%
QQQ230915C003630002023-06-02 3:25PM EDT363.0012.8612.7912.86+1.18+10.10%1111,23021.87%
QQQ230915C003640002023-06-02 3:22PM EDT364.0012.5112.2812.35+0.46+3.82%1221,27521.71%
QQQ230915C003650002023-06-02 3:58PM EDT365.0011.7711.7811.85+1.09+10.21%46625,42321.56%
QQQ230915C003660002023-06-02 2:34PM EDT366.0011.3611.2911.36+1.15+11.26%12586921.40%
QQQ230915C003670002023-06-02 3:56PM EDT367.0010.8310.8210.89+1.87+20.87%38464021.26%
QQQ230915C003680002023-06-02 3:28PM EDT368.0010.4110.3510.42+0.63+6.44%13861921.10%
QQQ230915C003690002023-06-02 2:34PM EDT369.0010.009.909.97+0.97+10.74%16933720.96%
QQQ230915C003700002023-06-02 4:00PM EDT370.009.499.479.53+0.90+10.48%38512,77120.81%
QQQ230915C003710002023-06-02 2:43PM EDT371.009.179.049.11+1.61+21.30%17161420.68%
QQQ230915C003720002023-06-02 2:26PM EDT372.008.608.638.70+0.77+9.83%24638720.55%
QQQ230915C003730002023-06-02 9:52AM EDT373.008.378.238.29+0.53+6.76%6421020.40%
QQQ230915C003740002023-06-02 2:16PM EDT374.007.657.847.91-0.01-0.13%1931,17920.28%
QQQ230915C003750002023-06-02 4:10PM EDT375.007.537.477.53+0.72+10.57%2823,77420.15%
QQQ230915C003760002023-06-02 2:52PM EDT376.007.227.117.18+0.98+15.71%121020.04%
QQQ230915C003770002023-06-02 1:15PM EDT377.006.866.766.83+0.78+12.83%2132919.92%
QQQ230915C003780002023-06-02 3:26PM EDT378.006.496.436.49+0.47+7.81%35628319.80%
QQQ230915C003790002023-06-02 10:59AM EDT379.006.236.106.17+0.51+8.92%133019.69%
QQQ230915C003800002023-06-02 4:10PM EDT380.005.855.795.85+0.66+12.72%45916,81319.57%
QQQ230915C003850002023-06-02 3:32PM EDT385.004.434.414.47+0.51+13.01%992,91319.07%
QQQ230915C003900002023-06-02 4:05PM EDT390.003.333.313.36+0.42+14.43%3743,58118.65%
QQQ230915C003950002023-06-02 2:38PM EDT395.002.512.462.50+0.38+17.84%12,0327,23118.32%
QQQ230915C004000002023-06-02 4:10PM EDT400.001.831.811.85+0.22+13.66%3746,32918.08%
QQQ230915C004050002023-06-02 4:00PM EDT405.001.321.301.36+0.18+15.79%242,24617.90%
QQQ230915C004100002023-06-02 4:12PM EDT410.000.970.950.99+0.14+16.87%1511,42517.76%
QQQ230915C004150002023-06-02 4:05PM EDT415.000.700.680.73+0.05+7.69%211,76817.73%
QQQ230915C004200002023-06-02 2:25PM EDT420.000.510.500.53+0.03+6.25%6241,30217.68%
QQQ230915C004250002023-06-02 3:33PM EDT425.000.380.360.40+0.02+5.56%2547817.77%
QQQ230915C004300002023-06-02 2:07PM EDT430.000.260.260.31-0.02-7.14%901,04817.97%
QQQ230915C004350002023-06-02 3:27PM EDT435.000.230.200.24+0.01+4.55%381,57118.14%
QQQ230915C004400002023-06-02 1:35PM EDT440.000.170.150.19+0.01+6.25%146118.38%
QQQ230915C004450002023-05-31 1:44PM EDT445.000.120.110.150.00-238118.60%
QQQ230915C004500002023-06-02 11:56AM EDT450.000.090.080.120.00-1675618.85%
QQQ230915C004550002023-06-02 2:54PM EDT455.000.070.060.090.00-31,20918.90%
QQQ230915C004600002023-05-31 11:28AM EDT460.000.040.050.080.00-126819.39%
QQQ230915C004650002023-06-01 3:54PM EDT465.000.040.040.060.00-232019.43%
QQQ230915C004700002023-06-02 11:38AM EDT470.000.040.030.05+0.01+33.33%15475919.73%
QQQ230915C004750002023-06-01 1:28PM EDT475.000.030.020.050.00-137420.41%
QQQ230915C004800002023-06-02 3:07PM EDT480.000.030.020.05+0.01+50.00%1520821.05%
QQQ230915C004850002023-05-30 9:37AM EDT485.000.030.010.030.00-381520.61%
QQQ230915C004900002023-06-02 2:38PM EDT490.000.020.010.02+0.01+100.00%502,10620.51%
Opzioni Putper15 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230915P001300002023-06-02 4:12PM EDT130.000.040.030.05-0.01-20.00%1602,68864.84%
QQQ230915P001350002023-06-02 9:30AM EDT135.000.050.020.05-0.06-54.55%1079361.72%
QQQ230915P001400002023-06-01 9:58AM EDT140.000.080.030.060.00-835360.94%
QQQ230915P001450002023-05-24 3:53PM EDT145.000.120.040.070.00-1114,53459.96%
QQQ230915P001500002023-05-31 11:28AM EDT150.000.100.050.070.00-26,44358.20%
QQQ230915P001550002023-05-31 12:06PM EDT155.000.110.060.090.00-2051057.42%
QQQ230915P001600002023-05-31 12:33PM EDT160.000.120.070.100.00-3070656.06%
QQQ230915P001650002023-06-01 12:07PM EDT165.000.120.080.110.00-17,94454.69%
QQQ230915P001700002023-06-02 1:55PM EDT170.000.110.110.12-0.05-31.25%19121,90453.71%
QQQ230915P001750002023-06-02 1:59PM EDT175.000.140.110.14-0.06-30.00%1128,37652.25%
QQQ230915P001800002023-06-02 12:38PM EDT180.000.140.120.15-0.05-26.32%32,32550.78%
QQQ230915P001850002023-06-01 3:05PM EDT185.000.170.140.17-0.02-10.53%10015,27050.20%
QQQ230915P001900002023-06-02 11:49AM EDT190.000.200.160.19-0.08-28.57%218,54848.98%
QQQ230915P001950002023-06-02 1:33PM EDT195.000.190.170.21-0.12-38.71%273,91547.66%
QQQ230915P001960002023-05-22 3:54PM EDT196.000.350.180.210.00-192847.31%
QQQ230915P001970002023-05-26 3:30PM EDT197.000.330.190.210.00-1125,05446.92%
QQQ230915P001980002023-06-02 1:32PM EDT198.000.200.180.21-0.13-39.39%529146.58%
QQQ230915P001990002023-06-01 12:08PM EDT199.000.270.190.230.00-1022546.73%
QQQ230915P002000002023-06-02 2:57PM EDT200.000.220.200.23-0.05-18.52%72418,53346.39%
QQQ230915P002050002023-05-31 1:08PM EDT205.000.350.220.250.00-2508,22545.02%
QQQ230915P002100002023-06-02 2:35PM EDT210.000.260.250.28-0.05-16.13%415,85743.90%
QQQ230915P002150002023-06-01 1:22PM EDT215.000.320.270.31-0.05-13.51%1017,11342.73%
QQQ230915P002200002023-06-02 10:45AM EDT220.000.340.310.34-0.06-15.00%2228,54641.48%
QQQ230915P002250002023-06-02 10:40AM EDT225.000.390.340.38-0.06-13.33%2611,46140.38%
QQQ230915P002300002023-06-02 11:35AM EDT230.000.420.390.42-0.08-16.00%2830,61839.23%
QQQ230915P002350002023-06-02 12:09PM EDT235.000.480.440.47-0.07-12.73%366,74838.16%
QQQ230915P002400002023-06-02 2:49PM EDT240.000.520.500.53-0.11-17.46%1646,72437.13%
QQQ230915P002450002023-06-02 1:50PM EDT245.000.590.580.59-0.11-15.71%44730,67036.06%
QQQ230915P002500002023-06-02 3:46PM EDT250.000.660.640.67-0.14-17.50%23683,67335.10%
QQQ230915P002550002023-06-02 3:02PM EDT255.000.760.730.76-0.14-15.56%1,25326,49434.14%
QQQ230915P002600002023-06-02 3:28PM EDT260.000.850.840.85-0.15-15.00%4377,95133.11%
QQQ230915P002650002023-06-02 11:26AM EDT265.001.010.950.98-0.12-10.62%4528,57632.25%
QQQ230915P002700002023-06-02 3:23PM EDT270.001.131.101.12-0.17-13.08%9963,83031.36%
QQQ230915P002750002023-06-02 2:09PM EDT275.001.301.251.29-0.22-14.47%5057,49430.52%
QQQ230915P002800002023-06-02 3:54PM EDT280.001.471.441.48-0.29-16.48%2,31365,06829.65%
QQQ230915P002850002023-06-02 3:51PM EDT285.001.691.661.70-0.33-16.34%2,222247,13428.79%
QQQ230915P002860002023-06-02 11:03AM EDT286.001.801.691.76-0.55-23.40%52,66628.67%
QQQ230915P002870002023-06-01 11:57AM EDT287.002.201.761.800.00-35,64428.46%
QQQ230915P002880002023-06-02 11:01AM EDT288.001.901.801.86-0.85-30.91%12,03628.33%
QQQ230915P002890002023-06-02 3:30PM EDT289.001.901.861.90-0.67-26.07%7282,30128.11%
QQQ230915P002900002023-06-02 3:51PM EDT290.001.961.921.96-0.36-15.52%26039,88027.96%
QQQ230915P002910002023-06-02 11:13AM EDT291.002.061.982.03-0.44-17.60%172,37427.84%
QQQ230915P002920002023-06-02 2:47PM EDT292.002.072.022.09-0.95-31.46%62,71027.68%
QQQ230915P002930002023-06-02 1:34PM EDT293.002.152.102.14-0.79-26.87%53,76127.48%
QQQ230915P002940002023-06-02 2:25PM EDT294.002.202.162.20-0.47-17.60%7041,92827.31%
QQQ230915P002950002023-06-02 3:31PM EDT295.002.272.232.27-0.41-15.30%11622,65627.16%
QQQ230915P002960002023-06-02 3:49PM EDT296.002.332.292.34-0.79-25.32%203,39827.01%
QQQ230915P002970002023-06-02 1:03PM EDT297.002.412.362.42-0.59-19.67%111,04626.89%
QQQ230915P002980002023-06-02 3:59PM EDT298.002.462.432.47-1.00-28.90%1611,57826.66%
QQQ230915P002990002023-06-02 11:35AM EDT299.002.592.502.56-0.33-11.30%264326.55%
QQQ230915P003000002023-06-02 4:08PM EDT300.002.592.592.62-0.52-16.72%7,29267,47926.34%
QQQ230915P003010002023-06-02 3:05PM EDT301.002.692.662.72-0.44-14.06%23592026.25%
QQQ230915P003020002023-06-02 2:56PM EDT302.002.782.742.78-1.36-32.85%421,16226.03%
QQQ230915P003030002023-06-02 2:56PM EDT303.002.862.832.87-1.04-26.67%212,10825.89%
QQQ230915P003040002023-06-02 3:36PM EDT304.002.952.912.96-1.37-31.71%1696125.74%
QQQ230915P003050002023-06-02 4:09PM EDT305.003.023.003.04-0.47-13.47%4915,39925.56%
QQQ230915P003060002023-06-02 10:38AM EDT306.003.393.093.14-0.48-12.40%534025.42%
QQQ230915P003070002023-06-02 4:04PM EDT307.003.213.193.22-0.69-17.69%1997325.23%
QQQ230915P003080002023-06-02 2:46PM EDT308.003.303.283.32-0.55-14.29%122,97825.08%
QQQ230915P003090002023-06-01 4:05PM EDT309.003.943.373.430.00-686024.95%
QQQ230915P003100002023-06-02 4:10PM EDT310.003.473.483.52-0.65-15.78%30127,20124.76%
QQQ230915P003110002023-06-02 10:53AM EDT311.003.703.583.62-0.45-10.84%102,79824.59%
QQQ230915P003120002023-06-02 3:15PM EDT312.003.733.693.74-0.67-15.23%1971,59024.45%
QQQ230915P003130002023-06-02 3:33PM EDT313.003.873.793.86-0.62-13.81%22,48924.31%
QQQ230915P003140002023-06-02 3:46PM EDT314.003.973.913.96-1.06-21.07%189124.12%
QQQ230915P003150002023-06-02 4:09PM EDT315.004.034.034.09-0.67-14.26%70317,72823.99%
QQQ230915P003160002023-06-02 2:38PM EDT316.004.194.154.20-1.78-29.82%351,92623.80%
QQQ230915P003170002023-06-02 3:42PM EDT317.004.334.274.34-0.67-13.40%996123.67%
QQQ230915P003180002023-06-02 9:33AM EDT318.004.664.404.47-0.42-8.27%11,03223.51%
QQQ230915P003190002023-06-01 3:05PM EDT319.005.194.534.580.00-153,64023.30%
QQQ230915P003200002023-06-02 4:12PM EDT320.004.674.674.73-0.72-13.36%3,24346,79923.17%
QQQ230915P003210002023-06-02 2:18PM EDT321.004.954.814.86-0.88-15.09%43,69322.99%
QQQ230915P003220002023-06-01 12:48PM EDT322.005.414.955.01-0.54-9.08%23,81222.83%
QQQ230915P003230002023-06-02 2:11PM EDT323.005.215.105.18-0.91-14.87%161,14222.71%
QQQ230915P003240002023-06-02 3:52PM EDT324.005.335.255.31-0.87-14.03%61,47622.50%
QQQ230915P003250002023-06-02 4:10PM EDT325.005.435.425.47-0.82-13.12%2,1665,10622.34%
QQQ230915P003260002023-06-02 10:58AM EDT326.005.625.575.63-0.95-14.46%71,86522.17%
QQQ230915P003270002023-06-02 2:38PM EDT327.005.805.745.80-0.96-14.20%3272722.02%
QQQ230915P003280002023-06-02 2:36PM EDT328.005.975.925.99-0.71-10.63%92,19021.88%
QQQ230915P003290002023-06-02 3:55PM EDT329.006.156.106.17-1.10-15.17%41,42921.72%
QQQ230915P003300002023-06-02 4:00PM EDT330.006.326.286.35-0.87-12.10%1,05713,88421.55%
QQQ230915P003310002023-06-02 2:31PM EDT331.006.576.476.53-0.90-12.05%363121.37%
QQQ230915P003320002023-06-02 1:04PM EDT332.006.776.666.74-0.83-10.92%1691,97321.23%
QQQ230915P003330002023-06-02 12:28PM EDT333.007.066.866.94-0.64-8.31%51,17421.06%
QQQ230915P003340002023-06-02 3:55PM EDT334.007.147.067.13-1.13-13.66%2632,20820.87%
QQQ230915P003350002023-06-02 4:08PM EDT335.007.307.297.35-1.18-13.92%2,22310,33920.72%
QQQ230915P003360002023-06-02 3:13PM EDT336.007.607.507.57-1.22-13.83%711,83120.55%
QQQ230915P003370002023-06-02 12:32PM EDT337.007.917.747.81-1.06-11.82%252,92420.40%
QQQ230915P003380002023-06-02 3:25PM EDT338.008.037.968.03-0.87-9.78%10982020.22%
QQQ230915P003390002023-06-02 2:50PM EDT339.008.268.218.27-1.00-10.80%3061020.05%
QQQ230915P003400002023-06-02 4:05PM EDT340.008.498.458.52-1.06-11.10%1,49917,51919.89%
QQQ230915P003410002023-06-02 2:33PM EDT341.008.798.718.78-1.12-11.30%1852319.73%
QQQ230915P003420002023-06-02 2:24PM EDT342.009.078.989.04-0.88-8.84%3338719.56%
QQQ230915P003430002023-06-02 2:33PM EDT343.009.329.259.31-1.02-9.86%1186819.39%
QQQ230915P003440002023-06-02 12:30PM EDT344.009.749.539.60-1.08-9.98%41,13719.24%
QQQ230915P003450002023-06-02 4:12PM EDT345.009.809.829.88-1.21-10.99%4311,27619.06%
QQQ230915P003460002023-06-02 3:04PM EDT346.0010.1510.1210.18-1.44-12.42%13696418.89%
QQQ230915P003470002023-06-02 2:25PM EDT347.0010.5310.4210.49-1.23-10.46%581,43618.73%
QQQ230915P003480002023-06-02 1:08PM EDT348.0010.9610.7410.81-0.89-7.51%401,01418.57%
QQQ230915P003490002023-06-02 2:32PM EDT349.0011.0711.0711.14-1.12-9.19%5949018.41%
QQQ230915P003500002023-06-02 4:01PM EDT350.0011.4611.4011.48-1.49-11.51%2,0416,32218.25%
QQQ230915P003510002023-06-02 2:50PM EDT351.0011.8111.7511.82-1.55-11.60%2752618.07%
QQQ230915P003520002023-06-02 3:32PM EDT352.0012.3312.1012.18-1.25-9.20%8817117.91%
QQQ230915P003530002023-06-02 3:13PM EDT353.0012.5812.4612.55-1.30-9.37%23536517.74%
QQQ230915P003540002023-06-02 2:51PM EDT354.0013.0112.8312.94-1.58-10.83%1454617.59%
QQQ230915P003550002023-06-02 3:26PM EDT355.0013.3313.2213.33-1.82-12.01%26954617.42%
QQQ230915P003560002023-06-02 3:54PM EDT356.0013.7413.6313.73-1.71-11.07%918517.25%
QQQ230915P003570002023-06-02 3:53PM EDT357.0014.1514.0414.14-3.04-17.68%2815417.08%
QQQ230915P003580002023-06-02 3:53PM EDT358.0014.5814.4714.57-2.57-14.99%14910216.92%
QQQ230915P003590002023-06-02 11:15AM EDT359.0015.0914.9115.02-2.86-15.93%1215616.76%
QQQ230915P003600002023-06-02 2:38PM EDT360.0015.4315.3715.48-1.78-10.34%4535,77816.61%
QQQ230915P003610002023-06-01 1:49PM EDT361.0017.7415.8315.950.00-16116116.44%
QQQ230915P003620002023-06-01 11:33AM EDT362.0019.1716.3116.430.00-358016.28%
QQQ230915P003630002023-06-02 12:40PM EDT363.0016.9516.7816.92-1.80-9.60%216916.11%
QQQ230915P003640002023-06-01 2:52PM EDT364.0018.9417.3017.440.00-568815.96%
QQQ230915P003650002023-06-02 3:23PM EDT365.0017.9217.8417.96-1.70-8.66%1406315.79%
QQQ230915P003660002023-06-02 3:22PM EDT366.0018.3918.3718.50-31.61-63.22%18115.63%
QQQ230915P003670002023-06-02 11:13AM EDT367.0019.2018.8819.06-2.43-11.23%10715.47%
QQQ230915P003680002023-05-30 10:17AM EDT368.0022.4819.4419.630.00-2115.31%
QQQ230915P003690002023-06-02 10:27AM EDT369.0021.4020.0220.27-0.74-3.34%1115.23%
QQQ230915P003700002023-06-02 1:40PM EDT370.0020.8020.6220.86-2.20-9.57%3721215.06%
QQQ230915P003710002023-04-17 2:29PM EDT371.0054.2539.6539.920.00-48040.30%
QQQ230915P003720002023-04-17 2:27PM EDT372.0055.3240.6540.920.00--040.79%
QQQ230915P003730002023-06-02 10:31AM EDT373.0023.8422.4622.81-4.23-15.07%1414.67%
QQQ230915P003750002023-06-02 4:10PM EDT375.0023.9023.7824.15-1.95-7.54%143514.36%
QQQ230915P003790002023-06-02 9:30AM EDT379.0027.7626.6127.01-43.76-61.19%1013.73%
QQQ230915P003800002023-06-02 3:03PM EDT380.0027.6527.4627.71-2.43-8.08%9746813.47%
QQQ230915P003850002023-06-02 11:49AM EDT385.0031.6731.2731.69-1.43-4.32%138912.64%
QQQ230915P003900002023-06-02 10:48AM EDT390.0035.6035.5735.95-5.15-12.64%51411.55%
QQQ230915P003950002023-04-26 3:51PM EDT395.0083.4045.6146.010.00-2224.56%
QQQ230915P004000002023-06-02 2:12PM EDT400.0045.7145.0645.37-3.48-7.07%808.89%
QQQ230915P004050002023-03-28 10:05AM EDT405.0098.5882.2485.410.00-2068.52%
QQQ230915P004100002023-03-31 3:54PM EDT410.0089.5687.1287.500.00-1068.41%
QQQ230915P004150002023-01-05 4:02PM EDT415.00152.15108.81109.280.00-2092.71%
QQQ230915P004200002023-03-20 3:15PM EDT420.00115.24101.45101.970.00-320078.08%
QQQ230915P004250002023-01-31 3:30PM EDT425.00131.51130.99131.530.00-20112.60%
QQQ230915P004300002023-02-13 11:05AM EDT430.00127.88133.68134.290.00-20111.38%
QQQ230915P004350002023-03-20 3:16PM EDT435.00130.24116.44116.950.00-180083.32%
QQQ230915P004400002023-04-11 10:44AM EDT440.00124.28113.73114.040.00-3074.18%
QQQ230915P004450002023-02-13 11:08AM EDT445.00142.94148.71149.300.00-20116.54%
QQQ230915P004500002023-03-17 1:47PM EDT450.00144.64131.05131.420.00-2087.57%
QQQ230915P004550002023-01-30 11:56AM EDT455.00163.81163.45163.970.00-640126.02%
QQQ230915P004600002023-02-09 5:08PM EDT460.00158.15171.43172.080.00-180131.63%
QQQ230915P004650002023-01-30 12:30PM EDT465.00172.56173.44173.930.00-500129.10%
QQQ230915P004700002023-02-21 11:10AM EDT470.00172.98156.60156.970.00-20101.25%
QQQ230915P004750002023-01-31 12:15PM EDT475.00182.36180.95181.450.00--0128.80%
QQQ230915P004800002023-06-02 10:48AM EDT480.00125.34124.96125.36-63.43-33.60%2019.53%
QQQ230915P004850002023-01-30 4:59PM EDT485.00194.57193.44193.960.00-820135.01%
QQQ230915P004900002023-03-20 3:16PM EDT490.00184.80171.44171.970.00-16099.84%