QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230929C001900002023-02-02 4:21PM EDT190.00126.00115.07115.550.00-670.00%
QQQ230929C002000002023-03-01 3:32PM EDT200.0097.70125.89126.320.00-240.00%
QQQ230929C002100002023-04-28 11:21AM EDT210.00114.51142.07142.710.00-210463.88%
QQQ230929C002150002022-11-14 12:28PM EDT215.0084.8886.5787.770.00-100.00%
QQQ230929C002200002023-01-31 4:04PM EDT220.0083.1881.7382.270.00-50510.00%
QQQ230929C002250002023-05-10 1:11PM EDT225.00102.84127.54128.170.00-31058.44%
QQQ230929C002300002023-03-31 3:37PM EDT230.0097.1098.0198.390.00-230.00%
QQQ230929C002350002022-10-17 10:10AM EDT235.0057.8665.9067.160.00-110.00%
QQQ230929C002400002023-05-26 12:02PM EDT240.00111.50113.12113.74+24.84+28.66%8953.36%
QQQ230929C002440002023-01-03 2:26PM EDT244.0041.4576.2880.550.00-29310.00%
QQQ230929C002450002023-01-13 12:52PM EDT245.0049.2067.2067.680.00-210.00%
QQQ230929C002460002023-01-03 4:15PM EDT246.0041.3174.8878.860.00-3180.00%
QQQ230929C002470002023-04-24 12:31PM EDT247.0075.1689.6390.300.00-20300.00%
QQQ230929C002480002022-12-14 12:23PM EDT248.0060.8449.0749.560.00-130.00%
QQQ230929C002490002023-04-25 9:55AM EDT249.0072.8393.2793.670.00-270.00%
QQQ230929C002500002023-05-02 11:33AM EDT250.0075.03103.53104.200.00-18350.09%
QQQ230929C002510002023-04-25 9:42AM EDT251.0071.4291.3691.760.00-330.00%
QQQ230929C002520002023-04-24 2:54PM EDT252.0071.6484.9785.630.00-1360.00%
QQQ230929C002530002023-04-24 12:19PM EDT253.0069.5084.0384.700.00-1090.00%
QQQ230929C002540002023-04-25 9:41AM EDT254.0069.0288.5288.920.00-2210.00%
QQQ230929C002550002023-04-24 12:33PM EDT255.0067.9782.1982.850.00-3280.00%
QQQ230929C002560002023-04-25 10:49AM EDT256.0066.1689.2689.550.00-2140.00%
QQQ230929C002580002023-04-24 2:50PM EDT258.0066.3279.4180.080.00-1270.00%
QQQ230929C002590002023-04-24 12:14PM EDT259.0064.1178.4979.150.00--10.00%
QQQ230929C002600002023-05-26 3:50PM EDT260.0093.6894.0894.74+8.31+9.73%106647.88%
QQQ230929C002610002023-03-07 12:00PM EDT261.0050.4066.9667.310.00-210.00%
QQQ230929C002620002023-04-28 10:42AM EDT262.0067.1092.2692.860.00-31047.27%
QQQ230929C002630002023-05-15 10:55AM EDT263.0069.4091.3291.930.00-101946.99%
QQQ230929C002640002023-01-12 3:58PM EDT264.0037.1452.1552.550.00-1190.00%
QQQ230929C002650002023-04-24 1:15PM EDT265.0059.5972.9973.660.00-943550.00%
QQQ230929C002660002023-04-24 3:42PM EDT266.0059.5872.0872.740.00-1321260.00%
QQQ230929C002670002023-05-25 1:32PM EDT267.0079.3887.5888.180.00-125045.77%
QQQ230929C002680002023-02-13 12:43PM EDT268.0053.0346.4346.980.00-13910.00%
QQQ230929C002690002023-04-24 2:10PM EDT269.0056.9769.4170.030.00-22150.00%
QQQ230929C002700002023-04-28 12:17PM EDT270.0060.1584.7985.390.00-12,03944.89%
QQQ230929C002710002023-04-24 2:50PM EDT271.0055.1067.6168.230.00-42270.00%
QQQ230929C002720002023-03-07 1:39PM EDT272.0043.3657.7158.050.00-65940.00%
QQQ230929C002730002023-05-11 12:51PM EDT273.0061.4381.9582.610.00-22344.03%
QQQ230929C002740002023-05-17 12:56PM EDT274.0063.8081.0881.680.00-18143.73%
QQQ230929C002750002023-05-25 12:30PM EDT275.0072.0080.1680.760.00-169043.45%
QQQ230929C002760002023-04-25 12:29PM EDT276.0048.3070.8371.110.00-2120.00%
QQQ230929C002770002023-04-25 11:59AM EDT277.0047.7269.9270.210.00-2410.00%
QQQ230929C002780002023-05-18 10:26AM EDT278.0063.6777.4078.000.00-137642.59%
QQQ230929C002790002023-04-28 10:47AM EDT279.0052.6076.4277.080.00-325542.30%
QQQ230929C002800002023-04-25 1:26PM EDT280.0044.5367.2267.510.00-131910.00%
QQQ230929C002810002023-04-24 10:28AM EDT281.0047.8357.4157.680.00-4410.00%
QQQ230929C002820002023-04-24 9:37AM EDT282.0047.420.000.000.00-2880.00%
QQQ230929C002830002023-04-27 10:07AM EDT283.0045.0272.8473.440.00-27541.22%
QQQ230929C002840002023-01-26 10:32AM EDT284.0031.2531.1631.460.00-1110.00%
QQQ230929C002850002023-05-25 2:07PM EDT285.0063.0070.9671.620.00-138440.66%
QQQ230929C002860002023-04-24 10:03AM EDT286.0043.8154.5354.800.00-2690.00%
QQQ230929C002870002023-04-21 3:17PM EDT287.0042.7057.4757.760.00-105550.00%
QQQ230929C002880002023-05-23 3:19PM EDT288.0054.0168.2668.920.00-22039.86%
QQQ230929C002890002023-05-25 2:07PM EDT289.0059.4667.3768.020.00-1939.59%
QQQ230929C002900002023-05-25 1:44PM EDT290.0058.2266.4767.130.00-58639.33%
QQQ230929C002910002023-05-17 11:17AM EDT291.0047.8865.6466.240.00-169439.08%
QQQ230929C002920002023-04-05 9:48AM EDT292.0041.7243.0243.400.00-150.00%
QQQ230929C002930002023-03-16 9:31AM EDT293.0028.5940.7140.980.00-260.00%
QQQ230929C002940002023-05-17 11:18AM EDT294.0045.4663.0163.550.00-22638.25%
QQQ230929C002950002023-05-25 2:15PM EDT295.0054.6062.1262.720.00-21,38138.09%
QQQ230929C002960002023-05-08 2:13PM EDT296.0039.9161.2461.770.00-69237.71%
QQQ230929C002970002023-05-08 12:42PM EDT297.0039.1660.3660.960.00-18537.58%
QQQ230929C002980002023-05-24 9:55AM EDT298.0044.3559.4860.020.00-17144437.21%
QQQ230929C002990002023-05-18 10:01AM EDT299.0044.4758.6059.160.00-21536.98%
QQQ230929C003000002023-05-25 2:15PM EDT300.0050.2457.7358.290.00-1259436.73%
QQQ230929C003010002023-05-05 2:19PM EDT301.0035.8456.8657.420.00-804236.48%
QQQ230929C003020002023-05-17 3:54PM EDT302.0040.8156.0056.540.00-68536.21%
QQQ230929C003030002023-05-05 2:33PM EDT303.0034.7955.1355.680.00-1206235.97%
QQQ230929C003040002023-05-23 2:45PM EDT304.0041.0954.2754.820.00-619735.72%
QQQ230929C003050002023-05-25 12:34PM EDT305.0045.3453.4153.960.00-577935.47%
QQQ230929C003060002023-05-24 12:47PM EDT306.0036.9452.5653.110.00-468435.23%
QQQ230929C003070002023-05-24 10:52AM EDT307.0035.7751.7152.260.00-1105534.99%
QQQ230929C003080002023-05-24 9:49AM EDT308.0036.3950.8651.420.00-26134.76%
QQQ230929C003090002023-05-24 2:46PM EDT309.0035.2349.9550.570.00-14013834.51%
QQQ230929C003100002023-05-26 3:45PM EDT310.0049.0849.1749.75+6.84+16.19%2067234.30%
QQQ230929C003110002023-05-26 11:37AM EDT311.0046.0748.3348.89+12.92+38.97%517234.03%
QQQ230929C003120002023-05-24 2:06PM EDT312.0032.8647.4548.050.00-411533.78%
QQQ230929C003130002023-05-24 3:15PM EDT313.0032.2646.6247.220.00-11615633.55%
QQQ230929C003140002023-05-25 9:56AM EDT314.0036.2645.7946.390.00-28933.31%
QQQ230929C003150002023-05-26 2:36PM EDT315.0044.4445.0145.57+7.22+19.40%198233.08%
QQQ230929C003160002023-05-25 10:12AM EDT316.0034.5844.1944.750.00-24932.84%
QQQ230929C003170002023-05-25 2:53PM EDT317.0035.3443.3743.930.00-22827732.61%
QQQ230929C003180002023-05-25 12:23PM EDT318.0035.4842.5543.120.00-4629532.38%
QQQ230929C003190002023-05-26 10:21AM EDT319.0037.9941.7442.26+3.19+9.17%111932.07%
QQQ230929C003200002023-05-26 3:22PM EDT320.0041.0540.9341.50+7.25+21.45%1896831.91%
QQQ230929C003210002023-05-26 3:18PM EDT321.0040.3640.1340.69+7.28+22.01%124731.66%
QQQ230929C003220002023-05-26 9:49AM EDT322.0034.0339.3439.90+1.95+6.08%616431.44%
QQQ230929C003230002023-05-26 11:26AM EDT323.0036.2038.5539.10+5.27+17.04%382231.20%
QQQ230929C003240002023-05-26 10:20AM EDT324.0033.9937.7638.31+3.80+12.59%3020330.97%
QQQ230929C003250002023-05-26 3:50PM EDT325.0036.5237.0137.44+6.51+21.69%1512,09330.63%
QQQ230929C003260002023-05-26 2:47PM EDT326.0035.7736.2036.61+9.77+37.58%7213630.33%
QQQ230929C003270002023-05-26 3:09PM EDT327.0035.5135.4335.96+6.68+23.17%6810830.27%
QQQ230929C003280002023-05-26 1:59PM EDT328.0033.9334.6735.20+6.07+21.79%2410730.06%
QQQ230929C003290002023-05-17 11:48AM EDT329.0019.3133.9134.290.00-110029.64%
QQQ230929C003300002023-05-26 3:47PM EDT330.0033.0033.1533.67+6.31+23.64%5197929.61%
QQQ230929C003310002023-05-25 11:27AM EDT331.0025.2232.3932.920.00-59529.39%
QQQ230929C003320002023-05-24 2:18PM EDT332.0018.8431.6532.170.00-12113129.17%
QQQ230929C003330002023-05-26 12:42PM EDT333.0030.1630.9831.34+12.12+67.18%4548328.83%
QQQ230929C003340002023-05-25 9:34AM EDT334.0021.7030.1830.690.00-15428.73%
QQQ230929C003350002023-05-26 2:41PM EDT335.0028.9429.4629.94+11.98+70.64%434228.49%
QQQ230929C003360002023-05-26 11:08AM EDT336.0026.3128.7429.23+4.76+22.09%316028.29%
QQQ230929C003370002023-05-26 2:37PM EDT337.0027.5028.0228.51+6.36+30.09%106928.07%
QQQ230929C003380002023-05-26 1:17PM EDT338.0026.8027.3127.80+6.18+29.97%1635727.86%
QQQ230929C003390002023-05-26 3:59PM EDT339.0026.2726.6126.99+6.11+30.31%416627.52%
QQQ230929C003400002023-05-26 2:32PM EDT340.0025.3625.9826.33+5.58+28.21%79832127.35%
QQQ230929C003410002023-05-26 3:21PM EDT341.0025.4525.3025.63+7.04+38.24%3528527.13%
QQQ230929C003420002023-05-26 11:26AM EDT342.0022.3624.6224.95+4.39+24.43%110326.93%
QQQ230929C003430002023-05-26 10:39AM EDT343.0021.3023.9524.22+4.85+29.48%1910326.66%
QQQ230929C003440002023-05-26 10:26AM EDT344.0020.0423.2823.62+3.42+20.58%811626.54%
QQQ230929C003450002023-05-26 3:05PM EDT345.0022.5522.6322.93+5.96+35.93%1949726.30%
QQQ230929C003460002023-05-26 1:00PM EDT346.0021.3021.9922.26+6.85+47.40%7523126.08%
QQQ230929C003470002023-05-26 2:36PM EDT347.0020.8221.3521.65+5.27+33.89%139725.92%
QQQ230929C003480002023-05-26 1:36PM EDT348.0020.0520.7120.97+5.68+39.53%4034625.67%
QQQ230929C003490002023-05-26 3:58PM EDT349.0019.8320.0920.38+5.24+35.92%315725.52%
QQQ230929C003500002023-05-26 3:37PM EDT350.0019.3219.4719.76+5.61+40.92%5801,87625.32%
QQQ230929C003510002023-05-26 2:06PM EDT351.0018.0218.8619.14+4.66+34.88%236425.12%
QQQ230929C003520002023-05-26 3:57PM EDT352.0018.0818.2718.56+5.28+41.25%11522024.95%
QQQ230929C003530002023-05-26 2:06PM EDT353.0016.8517.6817.97+6.94+70.03%839724.77%
QQQ230929C003540002023-05-26 3:05PM EDT354.0017.0017.1017.40+7.55+79.89%39824.60%
QQQ230929C003550002023-05-26 2:58PM EDT355.0016.3216.5916.75+5.04+44.68%677324.32%
QQQ230929C003560002023-05-26 12:38PM EDT356.0015.1516.0416.19+6.57+76.57%212524.14%
QQQ230929C003570002023-05-26 3:07PM EDT357.0015.4815.4915.64+6.17+66.27%113623.96%
QQQ230929C003580002023-05-26 11:57AM EDT358.0013.6314.9515.10+3.66+36.71%58423.79%
QQQ230929C003590002023-05-26 2:58PM EDT359.0014.1814.4214.57+8.46+147.90%314123.62%
QQQ230929C003600002023-05-26 3:55PM EDT360.0013.7113.9114.06+5.06+58.50%2576423.46%
QQQ230929C003610002023-05-26 9:46AM EDT361.009.4513.4013.55+3.17+50.48%45923.29%
QQQ230929C003620002023-05-26 2:54PM EDT362.0012.6812.9013.04+5.84+85.38%113123.11%
QQQ230929C003630002023-05-26 2:54PM EDT363.0012.2112.4212.55+4.33+54.95%323122.94%
QQQ230929C003640002023-05-26 10:02AM EDT364.008.7411.9512.08+4.30+96.85%21222.79%
QQQ230929C003650002023-05-26 3:38PM EDT365.0011.2811.4811.64+4.22+59.77%201,68122.66%
QQQ230929C003660002023-05-26 11:41AM EDT366.009.6011.0311.18+5.73+148.06%72722.50%
QQQ230929C003670002023-05-26 2:31PM EDT367.0010.1210.5810.74+3.62+55.69%213022.35%
QQQ230929C003680002023-05-26 9:33AM EDT368.006.3410.1610.31+1.49+30.72%43922.20%
QQQ230929C003690002023-05-26 3:25PM EDT369.009.759.749.88+4.78+96.18%212122.04%
QQQ230929C003700002023-05-26 3:37PM EDT370.009.219.339.48+3.94+74.76%6617921.91%
QQQ230929C003710002023-05-26 3:10PM EDT371.008.988.939.06+5.41+151.54%933521.74%
QQQ230929C003720002023-05-26 12:33PM EDT372.007.678.548.68+2.67+53.40%79821.61%
QQQ230929C003730002023-05-26 12:25PM EDT373.007.298.158.32+3.25+80.45%107421.49%
QQQ230929C003740002023-05-26 10:09AM EDT374.005.357.787.97+2.28+74.27%2421.38%
QQQ230929C003750002023-05-26 4:09PM EDT375.007.277.457.58+3.17+77.32%3092,57321.19%
QQQ230929C003760002023-05-26 4:00PM EDT376.006.887.107.26+4.05+143.11%323921.09%
QQQ230929C003770002023-05-26 4:00PM EDT377.006.576.786.93+3.92+147.92%7212620.97%
QQQ230929C003780002023-05-26 12:49PM EDT378.005.976.456.62+3.65+157.33%2220.86%
QQQ230929C003790002023-05-26 1:02PM EDT379.005.766.156.28+2.54+78.88%22720.69%
QQQ230929C003800002023-05-26 3:53PM EDT380.005.795.865.99+2.81+94.30%7,58119520.59%
QQQ230929C003850002023-05-26 3:27PM EDT385.004.564.534.65+2.20+93.22%1581,37720.03%
QQQ230929C003900002023-05-26 3:07PM EDT390.003.423.453.56+1.78+108.54%17548519.54%
QQQ230929C003950002023-05-26 1:21PM EDT395.002.462.592.70+1.18+92.19%22127319.14%
QQQ230929C004000002023-05-26 1:24PM EDT400.001.801.942.05+1.09+153.52%1192,10818.87%
QQQ230929C004050002023-05-17 3:52PM EDT405.000.281.431.520.00-3756618.57%
QQQ230929C004100002023-05-26 2:45PM EDT410.001.011.051.14+0.55+119.57%372918.40%
QQQ230929C004150002023-05-19 9:49AM EDT415.000.240.770.850.00-186818.27%
QQQ230929C004200002023-05-26 12:22PM EDT420.000.470.570.64+0.35+291.67%526318.21%
Opzioni Putper29 settembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ230929P001850002023-05-26 1:21PM EDT185.000.300.240.46-0.03-9.09%517051.22%
QQQ230929P001900002023-05-24 2:10PM EDT190.000.480.320.390.00-21,59348.12%
QQQ230929P001950002023-05-26 10:15AM EDT195.000.410.370.43-0.04-8.89%13746.92%
QQQ230929P002000002023-05-26 12:43PM EDT200.000.420.400.48-0.06-12.50%162745.80%
QQQ230929P002050002023-05-02 12:22PM EDT205.001.070.370.530.00-149944.65%
QQQ230929P002100002023-05-26 2:03PM EDT210.000.530.510.58-0.10-15.87%111,01243.46%
QQQ230929P002150002023-05-18 10:59AM EDT215.000.670.580.650.00-538342.43%
QQQ230929P002200002023-05-26 3:46PM EDT220.000.680.630.72-0.23-25.27%6165941.36%
QQQ230929P002250002023-05-24 3:44PM EDT225.001.030.740.800.00-449940.31%
QQQ230929P002300002023-05-25 3:54PM EDT230.000.990.770.880.00-523,73739.21%
QQQ230929P002350002023-05-26 10:42AM EDT235.000.990.910.99-0.16-13.91%335,36438.28%
QQQ230929P002400002023-05-26 3:46PM EDT240.001.051.011.11-0.32-23.36%314,93137.33%
QQQ230929P002440002023-05-25 10:47AM EDT244.001.451.111.220.00-114236.61%
QQQ230929P002450002023-05-26 1:32PM EDT245.001.201.141.24-1.27-51.42%655,20036.38%
QQQ230929P002460002023-05-26 3:52PM EDT246.001.241.171.27-0.23-15.65%115636.19%
QQQ230929P002470002023-03-31 4:01PM EDT247.003.602.482.550.00-49141.85%
QQQ230929P002480002023-05-26 3:12PM EDT248.001.291.231.33-0.27-17.31%12935.83%
QQQ230929P002490002023-05-26 3:52PM EDT249.001.361.261.36-0.23-14.47%22235.64%
QQQ230929P002500002023-05-26 3:14PM EDT250.001.341.291.39-0.31-18.79%115,01035.45%
QQQ230929P002510002023-05-11 11:14AM EDT251.002.481.321.420.00-4028035.25%
QQQ230929P002520002023-05-18 1:30PM EDT252.001.701.381.450.00-23,04035.05%
QQQ230929P002530002023-05-19 2:51PM EDT253.001.821.391.480.00-112034.85%
QQQ230929P002540002023-05-26 10:32AM EDT254.001.561.431.52-0.63-28.77%113934.69%
QQQ230929P002550002023-05-25 11:38AM EDT255.001.881.461.550.00-119634.49%
QQQ230929P002560002023-05-22 10:39AM EDT256.001.791.491.590.00-55434.33%
QQQ230929P002570002023-05-04 9:41AM EDT257.004.031.541.620.00-115334.11%
QQQ230929P002580002023-05-24 1:14PM EDT258.002.471.571.660.00-11233.94%
QQQ230929P002590002023-04-26 10:58AM EDT259.004.641.651.710.00-211133.81%
QQQ230929P002600002023-05-26 12:41PM EDT260.001.681.661.74-0.84-33.33%494,13933.59%
QQQ230929P002610002023-05-26 10:18AM EDT261.001.871.691.78-0.17-8.33%526133.41%
QQQ230929P002620002023-05-08 1:59PM EDT262.003.471.731.820.00-21,42033.22%
QQQ230929P002630002023-05-26 1:14PM EDT263.001.811.781.87-0.61-25.21%114333.07%
QQQ230929P002640002023-05-24 11:24AM EDT264.002.751.821.910.00-116032.87%
QQQ230929P002650002023-05-26 2:44PM EDT265.001.921.871.96-0.83-30.18%56,21632.72%
QQQ230929P002660002023-05-26 11:43AM EDT266.001.971.912.00-0.57-22.44%1967032.52%
QQQ230929P002670002023-05-23 10:14AM EDT267.002.501.962.050.00-115032.35%
QQQ230929P002680002023-05-22 11:59AM EDT268.002.452.012.100.00-781032.18%
QQQ230929P002690002023-05-24 11:27AM EDT269.003.072.062.150.00-226532.01%
QQQ230929P002700002023-05-26 3:07PM EDT270.002.162.122.20-0.42-16.28%193,86131.82%
QQQ230929P002710002023-05-26 10:18AM EDT271.002.412.172.26-0.21-8.02%524031.68%
QQQ230929P002720002023-05-26 11:39AM EDT272.002.352.222.31-0.79-25.16%631931.49%
QQQ230929P002730002023-05-25 11:29AM EDT273.002.922.282.370.00-4034631.34%
QQQ230929P002740002023-05-26 1:10PM EDT274.002.412.342.43-0.42-14.84%117131.17%
QQQ230929P002750002023-05-26 3:56PM EDT275.002.482.402.49-0.49-16.50%8761331.01%
QQQ230929P002760002023-05-12 12:58PM EDT276.004.802.462.550.00-1036930.84%
QQQ230929P002770002023-05-22 3:24PM EDT277.003.072.522.610.00-15630.66%
QQQ230929P002780002023-05-26 1:14PM EDT278.002.622.582.67-0.55-17.35%2240630.48%
QQQ230929P002790002023-05-12 9:48AM EDT279.004.592.652.740.00-117830.32%
QQQ230929P002800002023-05-26 3:43PM EDT280.002.802.722.81-0.58-17.16%1326,67430.16%
QQQ230929P002810002023-05-18 1:27PM EDT281.003.552.792.880.00-429030.00%
QQQ230929P002820002023-05-26 10:21AM EDT282.003.122.862.95-3.17-50.40%137229.83%
QQQ230929P002830002023-04-25 2:53PM EDT283.008.833.613.690.00-1014831.48%
QQQ230929P002840002023-05-19 2:15PM EDT284.004.053.013.100.00-20029429.51%
QQQ230929P002850002023-05-26 2:34PM EDT285.003.163.093.17-0.69-17.92%713,22529.33%
QQQ230929P002860002023-05-11 10:12AM EDT286.006.213.173.250.00-1015029.16%
QQQ230929P002870002023-05-26 2:52PM EDT287.003.333.253.33-0.70-17.37%2019829.00%
QQQ230929P002880002023-05-24 11:27AM EDT288.005.013.333.410.00-10028528.83%
QQQ230929P002890002023-05-25 11:29AM EDT289.004.323.413.500.00-538528.68%
QQQ230929P002900002023-05-26 1:42PM EDT290.003.653.503.59-0.68-15.70%9613,66428.52%
QQQ230929P002910002023-05-22 3:18PM EDT291.004.363.593.680.00-1826028.36%
QQQ230929P002920002023-05-26 11:27AM EDT292.003.863.683.77-0.87-18.39%529328.19%
QQQ230929P002930002023-05-24 10:14AM EDT293.005.883.783.860.00-2028928.02%
QQQ230929P002940002023-05-19 2:06PM EDT294.005.153.873.960.00-224227.86%
QQQ230929P002950002023-05-26 1:30PM EDT295.004.103.974.06-1.96-32.34%2424,28527.70%
QQQ230929P002960002023-05-19 9:57AM EDT296.004.984.074.160.00-315727.54%
QQQ230929P002970002023-05-25 11:12AM EDT297.005.284.174.260.00-343627.37%
QQQ230929P002980002023-05-24 12:08PM EDT298.006.604.284.370.00-327427.22%
QQQ230929P002990002023-05-26 1:45PM EDT299.004.554.394.48-0.99-17.87%3421427.05%
QQQ230929P003000002023-05-26 3:54PM EDT300.004.624.504.59-1.02-18.09%8,4642,63726.89%
QQQ230929P003010002023-05-26 1:32PM EDT301.004.754.614.70-0.92-16.23%134126.72%
QQQ230929P003020002023-05-26 1:39PM EDT302.004.904.734.82-2.25-31.47%132726.56%
QQQ230929P003030002023-05-26 1:45PM EDT303.005.054.854.94-1.04-17.08%2019226.40%
QQQ230929P003040002023-05-26 10:46AM EDT304.005.204.985.06-1.00-16.13%37426.22%
QQQ230929P003050002023-05-26 3:18PM EDT305.005.225.105.19-1.11-17.54%801,88626.07%
QQQ230929P003060002023-05-26 12:17PM EDT306.005.385.235.32-1.02-15.94%343025.91%
QQQ230929P003070002023-05-26 3:02PM EDT307.005.505.365.45-0.92-14.33%36425.74%
QQQ230929P003080002023-05-25 2:53PM EDT308.006.965.485.590.00-259725.58%
QQQ230929P003090002023-05-25 11:19AM EDT309.007.135.635.730.00-131625.42%
QQQ230929P003100002023-05-26 3:59PM EDT310.005.975.785.87-1.23-17.08%544,32325.25%
QQQ230929P003110002023-05-26 1:22PM EDT311.006.065.916.02-3.37-35.74%357425.09%
QQQ230929P003120002023-05-26 9:30AM EDT312.007.436.076.17-2.11-22.12%124524.93%
QQQ230929P003130002023-05-26 12:34PM EDT313.006.366.226.32-3.22-33.61%32924.76%
QQQ230929P003140002023-05-26 3:02PM EDT314.006.506.376.48-1.25-16.13%38824.60%
QQQ230929P003150002023-05-26 2:29PM EDT315.006.746.536.64-1.45-17.70%2345224.43%
QQQ230929P003160002023-05-25 2:32PM EDT316.008.316.696.800.00-536124.26%
QQQ230929P003170002023-05-26 12:59PM EDT317.007.046.866.97-1.45-17.08%1618224.09%
QQQ230929P003180002023-05-26 10:40AM EDT318.007.437.027.14-2.28-23.48%27023.92%
QQQ230929P003190002023-05-26 11:11AM EDT319.007.607.227.32-2.10-21.65%117223.76%
QQQ230929P003200002023-05-26 4:13PM EDT320.007.507.407.50-1.40-15.73%5082423.59%
QQQ230929P003210002023-05-26 11:11AM EDT321.008.007.587.69-1.17-12.76%118723.43%
QQQ230929P003220002023-05-26 3:51PM EDT322.007.967.777.88-1.74-17.94%1824723.26%
QQQ230929P003230002023-05-23 3:17PM EDT323.0011.087.968.080.00-123123.09%
QQQ230929P003240002023-05-26 3:55PM EDT324.008.358.168.28-1.91-18.62%112922.93%
QQQ230929P003250002023-05-26 3:51PM EDT325.008.598.378.48-1.84-17.64%18351622.75%
QQQ230929P003260002023-05-26 12:47PM EDT326.008.748.588.69-4.01-31.45%470822.58%
QQQ230929P003270002023-05-26 9:47AM EDT327.0010.108.798.91-1.13-10.06%121322.41%
QQQ230929P003280002023-05-26 12:56PM EDT328.009.299.029.13-4.94-34.72%939822.24%
QQQ230929P003290002023-05-26 1:01PM EDT329.009.469.249.36-1.77-15.76%222222.07%
QQQ230929P003300002023-05-26 3:50PM EDT330.009.729.479.59-2.01-17.14%1,66569921.90%
QQQ230929P003310002023-05-26 12:15PM EDT331.009.979.709.83-2.50-20.05%1186521.73%
QQQ230929P003320002023-05-26 12:38PM EDT332.0010.169.9410.07-5.27-34.15%117521.55%
QQQ230929P003330002023-05-26 3:11PM EDT333.0010.3410.1910.32-2.07-16.68%447821.38%
QQQ230929P003340002023-05-26 3:34PM EDT334.0010.7410.4510.58-5.05-31.98%56421.21%
QQQ230929P003350002023-05-26 4:14PM EDT335.0010.8010.7210.84-2.45-18.49%4567121.03%
QQQ230929P003360002023-05-26 3:52PM EDT336.0011.3010.9811.11-3.15-21.80%2226120.85%
QQQ230929P003370002023-05-26 10:33AM EDT337.0011.9211.2611.39-2.25-15.88%38820.68%
QQQ230929P003380002023-05-26 2:05PM EDT338.0012.0511.5411.68-2.22-15.56%513020.52%
QQQ230929P003390002023-05-26 2:45PM EDT339.0012.1511.8211.97-2.45-16.78%1122020.34%
QQQ230929P003400002023-05-26 4:14PM EDT340.0012.2312.1212.26-2.81-18.68%17951720.15%
QQQ230929P003410002023-05-26 2:04PM EDT341.0012.9712.4312.57-2.14-14.16%5413919.98%
QQQ230929P003420002023-05-26 3:29PM EDT342.0013.1212.7412.89-6.31-32.48%599219.81%
QQQ230929P003430002023-05-26 2:43PM EDT343.0013.4513.0613.21-2.41-15.20%69219.63%
QQQ230929P003440002023-05-26 2:38PM EDT344.0013.8113.3913.54-6.63-32.44%611119.45%
QQQ230929P003450002023-05-26 1:29PM EDT345.0014.1913.7313.88-2.44-14.67%11412319.27%
QQQ230929P003460002023-05-26 3:19PM EDT346.0014.4114.0814.24-3.78-20.78%172119.10%
QQQ230929P003470002023-05-26 2:04PM EDT347.0015.0814.4414.60-4.73-23.88%198618.93%
QQQ230929P003480002023-05-26 3:50PM EDT348.0015.1614.8014.96-3.96-20.71%456018.74%
QQQ230929P003490002023-05-26 3:52PM EDT349.0015.6315.1815.34-4.20-21.18%421718.56%
QQQ230929P003500002023-05-26 4:00PM EDT350.0015.9615.5715.73-7.74-32.66%25517818.39%
QQQ230929P003510002023-05-26 9:48AM EDT351.0018.4015.9716.13-7.80-29.77%127818.21%
QQQ230929P003520002023-05-23 12:22PM EDT352.0021.5116.3716.530.00-69918.02%
QQQ230929P003530002023-05-18 3:38PM EDT353.0022.2516.7916.950.00-21317.84%
QQQ230929P003540002023-05-26 12:07PM EDT354.0017.7717.2217.38-5.14-22.44%1617.66%
QQQ230929P003550002023-05-25 3:53PM EDT355.0021.8117.6617.820.00-12817.48%
QQQ230929P003560002023-05-23 11:45AM EDT356.0023.5118.1118.280.00-27017.30%
QQQ230929P003570002023-05-25 2:08PM EDT357.0022.8918.5718.740.00-381917.12%
QQQ230929P003580002023-05-26 10:32AM EDT358.0020.4819.0419.21-19.54-48.83%8116.92%
QQQ230929P003590002023-04-18 2:01PM EDT359.0041.0225.0625.320.00-3223.82%
QQQ230929P003600002023-05-26 3:49PM EDT360.0020.4819.9920.31-4.08-16.61%141116.70%
QQQ230929P003610002023-05-26 3:24PM EDT361.0020.9520.5020.81-36.17-63.32%15016.50%
QQQ230929P003620002023-02-13 1:54PM EDT362.0057.8363.1263.950.00--068.85%
QQQ230929P003630002023-05-22 1:56PM EDT363.0027.5421.4321.990.00-2416.28%
QQQ230929P003640002023-03-06 11:14AM EDT364.0062.0648.6548.900.00-2049.23%
QQQ230929P003650002023-05-26 10:32AM EDT365.0024.5122.5423.12-5.55-18.46%8115.92%
QQQ230929P003660002023-05-26 12:22PM EDT366.0023.9523.1223.69-4.62-16.17%3115.73%
QQQ230929P003670002023-05-05 10:27AM EDT367.0046.4223.6924.280.00-1015.53%
QQQ230929P003680002023-04-17 2:22PM EDT368.0051.3736.7737.020.00--031.34%
QQQ230929P003700002023-05-25 10:39AM EDT370.0033.5525.5126.130.00-102014.95%
QQQ230929P003710002023-05-08 4:04PM EDT371.0047.6026.1626.790.00-1014.77%
QQQ230929P003730002023-05-26 11:59AM EDT373.0028.8027.4728.10+28.80-2014.33%
QQQ230929P003740002023-05-25 4:00PM EDT374.0035.2028.1428.790.00--914.12%
QQQ230929P003750002023-02-23 2:13PM EDT375.0081.4763.4664.250.00-1059.09%
QQQ230929P003760002023-03-10 11:05AM EDT376.0084.7857.8058.190.00--051.02%
QQQ230929P003770002023-03-10 11:17AM EDT377.0085.9858.7959.190.00--051.44%
QQQ230929P003780002023-04-17 3:17PM EDT378.0059.9346.6546.920.00-4035.39%
QQQ230929P003800002023-05-26 9:43AM EDT380.0038.2032.5133.21-1.40-3.54%35212.76%
QQQ230929P003850002023-05-08 3:16PM EDT385.0061.5236.5337.230.00-1011.16%
QQQ230929P003900002023-04-19 11:29AM EDT390.0072.2153.7054.010.00-2033.31%
QQQ230929P003950002023-03-28 10:07AM EDT395.0088.6771.4275.630.00-2054.18%
QQQ230929P004000002023-05-25 3:14PM EDT400.0059.8750.4751.110.00-1801360.00%
QQQ230929P004050002023-03-28 10:06AM EDT405.0098.6481.3685.630.00--057.70%
QQQ230929P004100002023-03-09 4:11PM EDT410.00116.4091.7992.180.00-20063.88%
QQQ230929P004150002023-03-09 4:10PM EDT415.00121.4296.7897.180.00--065.55%