QQQ - Invesco QQQ Trust

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231215C001300002023-05-31 10:24AM EDT130.00220.550.000.000.00-100.00%
QQQ231215C001350002023-05-30 11:39AM EDT135.00219.600.000.000.00-100.00%
QQQ231215C001400002023-01-20 1:10PM EDT140.00144.67165.50166.230.00-460.00%
QQQ231215C001450002023-01-03 12:19PM EDT145.00125.80169.78171.220.00--10.00%
QQQ231215C001500002023-05-05 1:14PM EDT150.00175.700.000.000.00-100.00%
QQQ231215C001550002023-05-25 3:50PM EDT155.00188.780.000.000.00-100.00%
QQQ231215C001600002023-03-03 3:10PM EDT160.00144.80165.89166.490.00-1460.00%
QQQ231215C001650002023-04-05 1:40PM EDT165.00155.25161.92162.460.00-1170.00%
QQQ231215C001700002023-05-30 11:20AM EDT170.00185.250.000.000.00-100.00%
QQQ231215C001750002023-04-17 1:23PM EDT175.00147.68160.66161.010.00-5470.00%
QQQ231215C001800002023-05-05 3:22PM EDT180.00148.400.000.000.00-100.00%
QQQ231215C001850002023-05-10 1:11PM EDT185.00143.520.000.000.00-2200.00%
QQQ231215C001900002023-05-22 11:58AM EDT190.00152.660.000.000.00-300.00%
QQQ231215C001950002023-03-22 11:15AM EDT195.00124.11127.49127.940.00-3570.00%
QQQ231215C002000002023-05-31 3:33PM EDT200.00153.770.000.000.00-100.00%
QQQ231215C002050002023-05-16 11:46AM EDT205.00129.350.000.000.00-2500.00%
QQQ231215C002100002023-05-12 10:02AM EDT210.00122.420.000.000.00-400.00%
QQQ231215C002150002023-05-30 9:32AM EDT215.00143.440.000.000.00-500.00%
QQQ231215C002200002023-05-30 9:52AM EDT220.00138.500.000.000.00-200.00%
QQQ231215C002250002023-04-17 1:23PM EDT225.00101.43113.51113.860.00-5460.00%
QQQ231215C002300002023-05-19 12:55PM EDT230.00114.040.000.000.00-400.00%
QQQ231215C002350002023-05-11 10:46AM EDT235.0098.700.000.000.00-200.00%
QQQ231215C002400002023-05-02 3:12PM EDT240.0090.300.000.000.00-20000.00%
QQQ231215C002450002023-05-30 10:12AM EDT245.00114.270.000.000.00-100.00%
QQQ231215C002500002023-05-30 11:40AM EDT250.00110.520.000.000.00-500.00%
QQQ231215C002550002023-05-30 9:47AM EDT255.00106.420.000.000.00-200.00%
QQQ231215C002600002023-05-30 2:37PM EDT260.00100.020.000.000.00-600.00%
QQQ231215C002650002023-05-31 12:41PM EDT265.0092.220.000.000.00-2500.00%
QQQ231215C002700002023-05-30 9:37AM EDT270.0093.220.000.000.00-200.00%
QQQ231215C002750002023-05-30 2:18PM EDT275.0085.570.000.000.00-100.00%
QQQ231215C002800002023-05-31 12:41PM EDT280.0078.960.000.000.00-600.00%
QQQ231215C002850002023-05-26 2:57PM EDT285.0076.360.000.000.00-700.00%
QQQ231215C002900002023-05-30 10:37AM EDT290.0073.950.000.000.00-200.00%
QQQ231215C002910002023-04-24 3:27PM EDT291.0045.0456.1456.750.00-90510.00%
QQQ231215C002920002023-05-16 2:23PM EDT292.0052.710.000.000.00-100.00%
QQQ231215C002930002023-05-10 2:35PM EDT293.0049.210.000.000.00-1200.00%
QQQ231215C002940002023-05-10 1:53PM EDT294.0047.540.000.000.00-400.00%
QQQ231215C002950002023-05-31 9:38AM EDT295.0067.960.000.000.00-100.00%
QQQ231215C002960002023-05-24 12:16PM EDT296.0051.390.000.000.00-200.00%
QQQ231215C002970002023-05-26 11:01AM EDT297.0064.360.000.000.00-100.00%
QQQ231215C002980002023-05-23 1:23PM EDT298.0053.500.000.000.00-100.00%
QQQ231215C002990002023-04-05 9:48AM EDT299.0042.3443.8244.310.00-1690.00%
QQQ231215C003000002023-05-31 2:11PM EDT300.0063.650.000.000.00-700.00%
QQQ231215C003010002023-05-24 2:21PM EDT301.0047.870.000.000.00-200.00%
QQQ231215C003020002023-02-22 10:56AM EDT302.0028.1336.3136.690.00-110.00%
QQQ231215C003030002023-04-14 10:31AM EDT303.0039.1441.6241.930.00-130.00%
QQQ231215C003040002023-05-25 11:11AM EDT304.0052.300.000.000.00-700.00%
QQQ231215C003050002023-05-31 12:41PM EDT305.0058.090.000.000.00-2500.00%
QQQ231215C003060002023-05-25 12:12PM EDT306.0050.850.000.000.00-100.00%
QQQ231215C003070002023-04-26 9:41AM EDT307.0031.7554.7355.050.00-2831.52%
QQQ231215C003080002023-05-17 2:05PM EDT308.0042.620.000.000.00-100.00%
QQQ231215C003090002023-05-30 3:40PM EDT309.0057.580.000.000.00-200.00%
QQQ231215C003100002023-05-31 1:45PM EDT310.0055.310.000.000.00-1,25200.00%
QQQ231215C003110002023-05-18 12:16PM EDT311.0043.060.000.000.00-4200.00%
QQQ231215C003120002023-05-30 9:51AM EDT312.0056.980.000.000.00-200.00%
QQQ231215C003130002023-05-18 12:13PM EDT313.0042.070.000.000.00-900.00%
QQQ231215C003140002023-05-31 10:20AM EDT314.0051.620.000.000.00-100.00%
QQQ231215C003150002023-05-31 11:59AM EDT315.0050.700.000.000.00-400.00%
QQQ231215C003160002023-05-25 3:03PM EDT316.0042.990.000.000.00-200.00%
QQQ231215C003170002023-05-18 10:06AM EDT317.0037.430.000.000.00-200.00%
QQQ231215C003180002023-05-25 10:24AM EDT318.0039.840.000.000.00-400.00%
QQQ231215C003190002023-05-24 10:10AM EDT319.0034.410.000.000.00-400.00%
QQQ231215C003200002023-05-31 3:51PM EDT320.0047.270.000.000.00-400.00%
QQQ231215C003210002023-05-24 12:24PM EDT321.0032.550.000.000.00-400.00%
QQQ231215C003220002023-05-30 10:41AM EDT322.0047.810.000.000.00-500.00%
QQQ231215C003230002023-05-31 3:47PM EDT323.0045.300.000.000.00-1500.00%
QQQ231215C003240002023-05-31 1:56PM EDT324.0044.400.000.000.00-700.00%
QQQ231215C003250002023-05-31 10:07AM EDT325.0044.410.000.000.00-200.00%
QQQ231215C003260002023-05-30 9:47AM EDT326.0046.080.000.000.00-200.00%
QQQ231215C003270002023-05-31 10:50AM EDT327.0042.080.000.000.00-75100.00%
QQQ231215C003280002023-05-31 12:00PM EDT328.0040.930.000.000.00-4000.00%
QQQ231215C003290002023-05-15 11:33AM EDT329.0024.950.000.000.00-200.00%
QQQ231215C003300002023-05-31 3:16PM EDT330.0039.370.000.000.00-2400.00%
QQQ231215C003310002023-05-31 10:07AM EDT331.0040.000.000.000.00-800.00%
QQQ231215C003320002023-05-26 12:51PM EDT332.0038.180.000.000.00-2700.00%
QQQ231215C003330002023-05-31 11:30AM EDT333.0036.910.000.000.00-200.00%
QQQ231215C003340002023-05-31 9:48AM EDT334.0038.440.000.000.00-200.00%
QQQ231215C003350002023-05-31 1:35PM EDT335.0036.420.000.000.00-19400.00%
QQQ231215C003360002023-05-25 10:52AM EDT336.0028.470.000.000.00-200.00%
QQQ231215C003370002023-05-31 11:54AM EDT337.0034.710.000.000.00-100.00%
QQQ231215C003380002023-05-30 9:44AM EDT338.0037.710.000.000.00-100.00%
QQQ231215C003390002023-05-24 12:24PM EDT339.0021.250.000.000.00-3400.00%
QQQ231215C003400002023-05-31 11:32AM EDT340.0031.950.000.000.00-3300.00%
QQQ231215C003410002023-05-31 2:11PM EDT341.0032.680.000.000.00-300.00%
QQQ231215C003420002023-05-30 9:38AM EDT342.0034.860.000.000.00-1000.00%
QQQ231215C003430002023-05-30 9:50AM EDT343.0033.910.000.000.00-100.00%
QQQ231215C003440002023-05-30 2:06PM EDT344.0030.840.000.000.00-100.00%
QQQ231215C003450002023-05-31 10:27AM EDT345.0029.150.000.000.00-1100.00%
QQQ231215C003460002023-05-30 9:31AM EDT346.0032.000.000.000.00-1000.00%
QQQ231215C003470002023-05-31 4:04PM EDT347.0027.930.000.000.00-800.00%
QQQ231215C003480002023-05-31 10:37AM EDT348.0027.500.000.000.00-100.00%
QQQ231215C003490002023-05-26 11:26AM EDT349.0025.380.000.000.00-1600.10%
QQQ231215C003500002023-05-31 3:56PM EDT350.0026.110.000.000.00-500.20%
QQQ231215C003510002023-05-31 9:30AM EDT351.0026.170.000.000.00-100.39%
QQQ231215C003520002023-05-31 11:56AM EDT352.0025.020.000.000.00-100.39%
QQQ231215C003530002023-05-30 10:20AM EDT353.0026.650.000.000.00-1300.39%
QQQ231215C003540002023-05-31 12:27PM EDT354.0023.580.000.000.00-1100.78%
QQQ231215C003550002023-05-31 1:34PM EDT355.0023.670.000.000.00-100.78%
QQQ231215C003560002023-05-31 3:10PM EDT356.0022.540.000.000.00-400.78%
QQQ231215C003570002023-05-30 2:34PM EDT357.0024.100.000.000.00-1200.78%
QQQ231215C003580002023-05-31 1:40PM EDT358.0022.340.000.000.00-700.78%
QQQ231215C003590002023-05-31 12:27PM EDT359.0020.830.000.000.00-1000.78%
QQQ231215C003600002023-05-31 4:01PM EDT360.0020.410.000.000.00-17700.78%
QQQ231215C003610002023-05-31 10:02AM EDT361.0021.210.000.000.00-101.56%
QQQ231215C003620002023-05-30 10:05AM EDT362.0020.830.000.000.00-10001.56%
QQQ231215C003630002023-05-25 11:34AM EDT363.0014.050.000.000.00-2501.56%
QQQ231215C003640002023-05-31 9:42AM EDT364.0019.640.000.000.00-401.56%
QQQ231215C003650002023-05-31 3:56PM EDT365.0017.840.000.000.00-501.56%
QQQ231215C003660002023-05-31 12:26PM EDT366.0017.240.000.000.00-13301.56%
QQQ231215C003670002023-05-26 10:20AM EDT367.0014.580.000.000.00-101.56%
QQQ231215C003680002023-05-24 2:00PM EDT368.008.570.000.000.00-6601.56%
QQQ231215C003690002023-05-31 3:47PM EDT369.0016.410.000.000.00-2301.56%
QQQ231215C003700002023-05-31 4:01PM EDT370.0015.480.000.000.00-88001.56%
QQQ231215C003710002023-05-31 12:00PM EDT371.0015.200.000.000.00-4001.56%
QQQ231215C003720002023-05-31 10:50AM EDT372.0015.050.000.000.00-8001.56%
QQQ231215C003730002023-05-31 3:32PM EDT373.0014.320.000.000.00-201.56%
QQQ231215C003740002023-05-26 12:37PM EDT374.0013.370.000.000.00-201.56%
QQQ231215C003750002023-05-31 3:57PM EDT375.0013.280.000.000.00-37001.56%
QQQ231215C003760002023-05-26 10:05AM EDT376.0010.450.000.000.00-403.13%
QQQ231215C003770002023-05-25 9:34AM EDT377.007.820.000.000.00-103.13%
QQQ231215C003780002023-05-26 3:28PM EDT378.0012.550.000.000.00-39403.13%
QQQ231215C003790002023-05-19 2:19PM EDT379.006.640.000.000.00-4703.13%
QQQ231215C003800002023-05-31 11:15AM EDT380.0011.410.000.000.00-703.13%
QQQ231215C003850002023-05-31 11:38AM EDT385.009.450.000.000.00-8103.13%
QQQ231215C003900002023-05-31 4:01PM EDT390.007.990.000.000.00-11903.13%
QQQ231215C003950002023-05-31 10:14AM EDT395.007.000.000.000.00-603.13%
QQQ231215C004000002023-05-31 3:35PM EDT400.005.530.000.000.00-1,15703.13%
QQQ231215C004050002023-05-30 2:17PM EDT405.004.950.000.000.00-703.13%
QQQ231215C004100002023-05-31 11:32AM EDT410.003.590.000.000.00-106.25%
QQQ231215C004150002023-05-30 10:14AM EDT415.003.260.000.000.00-606.25%
QQQ231215C004200002023-05-31 1:32PM EDT420.002.470.000.000.00-1706.25%
QQQ231215C004250002023-05-30 3:45PM EDT425.002.270.000.000.00-1406.25%
QQQ231215C004300002023-05-31 3:34PM EDT430.001.540.000.000.00-206.25%
QQQ231215C004350002023-05-31 3:35PM EDT435.001.250.000.000.00-10106.25%
QQQ231215C004400002023-05-31 1:06PM EDT440.000.990.000.000.00-106.25%
QQQ231215C004450002023-05-30 1:35PM EDT445.000.940.000.000.00-3206.25%
QQQ231215C004500002023-05-31 12:36PM EDT450.000.650.000.000.00-506.25%
QQQ231215C004550002023-05-30 1:34PM EDT455.000.650.000.000.00-306.25%
QQQ231215C004600002023-05-30 9:40AM EDT460.000.520.000.000.00-5006.25%
QQQ231215C004650002023-05-25 10:01AM EDT465.000.160.000.000.00-2906.25%
QQQ231215C004700002023-05-30 1:43PM EDT470.000.340.000.000.00-106.25%
QQQ231215C004750002023-05-30 10:41AM EDT475.000.290.000.000.00-206.25%
QQQ231215C004800002023-05-25 12:22PM EDT480.000.130.000.000.00-8106.25%
QQQ231215C004850002023-05-25 12:23PM EDT485.000.110.000.000.00-7606.25%
QQQ231215C004900002023-05-25 12:20PM EDT490.000.090.000.000.00-96012.50%
QQQ231215C004950002023-05-25 2:15PM EDT495.000.080.000.000.00-85012.50%
QQQ231215C005000002023-05-30 3:56PM EDT500.000.110.000.000.00-17012.50%
QQQ231215C005050002023-05-31 2:01PM EDT505.000.100.000.000.00-1012.50%
QQQ231215C005100002023-05-31 2:01PM EDT510.000.100.000.000.00-1012.50%
QQQ231215C005150002023-05-30 9:30AM EDT515.000.110.000.000.00-1012.50%
QQQ231215C005200002023-03-24 10:14AM EDT520.000.050.000.040.00-121619.24%
QQQ231215C005250002023-04-27 12:54PM EDT525.000.030.040.090.00-159221.24%
QQQ231215C005300002023-05-31 12:06PM EDT530.000.050.000.000.00-40012.50%
QQQ231215C005350002023-05-30 12:32PM EDT535.000.040.000.000.00-1012.50%
QQQ231215C005400002023-05-30 11:02AM EDT540.000.060.000.000.00-8012.50%
QQQ231215C005450002023-02-13 2:45PM EDT545.000.040.000.050.00-1217921.63%
QQQ231215C005500002023-05-30 2:21PM EDT550.000.050.000.000.00-1012.50%
QQQ231215C005550002023-05-26 12:36PM EDT555.000.020.000.000.00-15012.50%
QQQ231215C005600002023-05-12 9:30AM EDT560.000.010.000.000.00-1012.50%
QQQ231215C005650002023-05-30 12:37PM EDT565.000.040.000.000.00-2012.50%
QQQ231215C005700002023-05-16 10:15AM EDT570.000.010.000.000.00-2012.50%
QQQ231215C005750002023-05-26 3:59PM EDT575.000.050.000.000.00-1012.50%
QQQ231215C005800002023-05-16 3:43PM EDT580.000.010.000.000.00-1012.50%
QQQ231215C005850002023-05-16 10:16AM EDT585.000.010.000.000.00-1012.50%
QQQ231215C005900002023-05-15 9:56AM EDT590.000.010.000.000.00-2012.50%
QQQ231215C005950002023-05-15 9:56AM EDT595.000.010.000.000.00-1012.50%
QQQ231215C006000002023-05-15 9:54AM EDT600.000.010.000.000.00-9012.50%
QQQ231215C006050002023-05-01 3:45PM EDT605.000.010.000.030.00-2160624.81%
QQQ231215C006100002023-05-30 10:30AM EDT610.000.020.000.000.00-1012.50%
Opzioni Putper15 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231215P001300002023-05-31 11:59AM EDT130.000.210.000.000.00-1025.00%
QQQ231215P001350002023-05-25 3:42PM EDT135.000.240.000.000.00-1025.00%
QQQ231215P001400002023-05-31 11:59AM EDT140.000.270.000.000.00-28025.00%
QQQ231215P001450002023-05-26 3:33PM EDT145.000.300.000.000.00-100025.00%
QQQ231215P001500002023-05-26 11:47AM EDT150.000.340.000.000.00-20025.00%
QQQ231215P001550002023-05-30 11:11AM EDT155.000.320.000.000.00-6025.00%
QQQ231215P001600002023-05-31 1:24PM EDT160.000.430.000.000.00-23025.00%
QQQ231215P001650002023-05-31 1:29PM EDT165.000.470.000.000.00-1025.00%
QQQ231215P001700002023-05-26 3:27PM EDT170.000.530.000.000.00-33025.00%
QQQ231215P001750002023-05-31 11:05AM EDT175.000.580.000.000.00-25012.50%
QQQ231215P001800002023-05-31 12:09PM EDT180.000.640.000.000.00-7012.50%
QQQ231215P001850002023-05-31 9:30AM EDT185.000.740.000.000.00-10012.50%
QQQ231215P001900002023-05-30 2:34PM EDT190.000.770.000.000.00-1012.50%
QQQ231215P001950002023-05-31 12:01PM EDT195.000.900.000.000.00-1012.50%
QQQ231215P002000002023-05-31 1:40PM EDT200.000.960.000.000.00-104012.50%
QQQ231215P002050002023-05-31 2:28PM EDT205.001.040.000.000.00-1012.50%
QQQ231215P002100002023-05-31 1:19PM EDT210.001.180.000.000.00-170012.50%
QQQ231215P002150002023-05-31 11:32AM EDT215.001.380.000.000.00-2012.50%
QQQ231215P002200002023-05-31 2:55PM EDT220.001.440.000.000.00-51012.50%
QQQ231215P002250002023-05-30 10:56AM EDT225.001.500.000.000.00-4012.50%
QQQ231215P002300002023-05-31 1:40PM EDT230.001.760.000.000.00-14012.50%
QQQ231215P002350002023-05-30 3:19PM EDT235.001.960.000.000.00-20012.50%
QQQ231215P002400002023-05-31 2:14PM EDT240.002.160.000.000.00-331012.50%
QQQ231215P002450002023-05-30 1:21PM EDT245.002.390.000.000.00-6012.50%
QQQ231215P002500002023-05-31 3:59PM EDT250.002.740.000.000.00-4106.25%
QQQ231215P002550002023-05-31 11:33AM EDT255.003.130.000.000.00-4806.25%
QQQ231215P002600002023-05-31 11:03AM EDT260.003.420.000.000.00-2706.25%
QQQ231215P002650002023-05-31 1:07PM EDT265.003.770.000.000.00-20406.25%
QQQ231215P002700002023-05-31 3:21PM EDT270.004.090.000.000.00-19406.25%
QQQ231215P002750002023-05-31 3:44PM EDT275.004.510.000.000.00-15206.25%
QQQ231215P002800002023-05-31 3:30PM EDT280.005.040.000.000.00-23406.25%
QQQ231215P002850002023-05-31 3:21PM EDT285.005.580.000.000.00-1,19806.25%
QQQ231215P002900002023-05-31 12:39PM EDT290.006.390.000.000.00-65206.25%
QQQ231215P002910002023-05-31 10:43AM EDT291.006.490.000.000.00-506.25%
QQQ231215P002920002023-05-25 2:55PM EDT292.007.650.000.000.00-10006.25%
QQQ231215P002930002023-05-18 10:55AM EDT293.008.200.000.000.00-106.25%
QQQ231215P002940002023-05-31 10:49AM EDT294.006.840.000.000.00-55806.25%
QQQ231215P002950002023-05-31 10:42AM EDT295.007.010.000.000.00-51606.25%
QQQ231215P002960002023-05-31 10:00AM EDT296.006.980.000.000.00-5506.25%
QQQ231215P002970002023-05-31 10:00AM EDT297.007.160.000.000.00-1703.13%
QQQ231215P002980002023-05-31 10:50AM EDT298.007.420.000.000.00-7303.13%
QQQ231215P002990002023-05-31 11:27AM EDT299.007.730.000.000.00-10303.13%
QQQ231215P003000002023-05-31 4:01PM EDT300.007.690.000.000.00-22403.13%
QQQ231215P003010002023-05-30 2:32PM EDT301.007.590.000.000.00-1,03003.13%
QQQ231215P003020002023-05-26 11:21AM EDT302.008.080.000.000.00-1403.13%
QQQ231215P003030002023-05-31 10:00AM EDT303.008.070.000.000.00-2603.13%
QQQ231215P003040002023-05-26 11:23AM EDT304.008.450.000.000.00-2203.13%
QQQ231215P003050002023-05-31 1:32PM EDT305.008.390.000.000.00-8403.13%
QQQ231215P003060002023-05-26 3:17PM EDT306.008.540.000.000.00-703.13%
QQQ231215P003070002023-05-31 10:40AM EDT307.009.000.000.000.00-15703.13%
QQQ231215P003080002023-05-31 11:21AM EDT308.009.200.000.000.00-103.13%
QQQ231215P003090002023-05-26 1:52PM EDT309.009.140.000.000.00-4003.13%
QQQ231215P003100002023-05-31 3:29PM EDT310.009.240.000.000.00-1,87903.13%
QQQ231215P003110002023-05-23 10:25AM EDT311.0011.240.000.000.00-103.13%
QQQ231215P003120002023-05-26 11:34AM EDT312.009.760.000.000.00-703.13%
QQQ231215P003130002023-05-30 2:36PM EDT313.009.590.000.000.00-203.13%
QQQ231215P003140002023-05-31 2:13PM EDT314.009.850.000.000.00-8203.13%
QQQ231215P003150002023-05-31 3:39PM EDT315.0010.200.000.000.00-8,02103.13%
QQQ231215P003160002023-05-31 2:39PM EDT316.0010.270.000.000.00-103.13%
QQQ231215P003170002023-05-31 3:03PM EDT317.0010.620.000.000.00-7603.13%
QQQ231215P003180002023-05-31 9:58AM EDT318.0010.700.000.000.00-7703.13%
QQQ231215P003190002023-05-31 1:02PM EDT319.0011.360.000.000.00-6603.13%
QQQ231215P003200002023-05-31 3:50PM EDT320.0011.210.000.000.00-5,33203.13%
QQQ231215P003210002023-05-31 10:34AM EDT321.0011.820.000.000.00-4903.13%
QQQ231215P003220002023-05-31 10:00AM EDT322.0011.700.000.000.00-30503.13%
QQQ231215P003230002023-05-26 11:43AM EDT323.0011.990.000.000.00-48201.56%
QQQ231215P003240002023-05-31 4:08PM EDT324.0012.400.000.000.00-6701.56%
QQQ231215P003250002023-05-31 3:58PM EDT325.0012.600.000.000.00-101,26001.56%
QQQ231215P003260002023-05-30 10:13AM EDT326.0011.870.000.000.00-201.56%
QQQ231215P003270002023-05-30 11:51AM EDT327.0012.200.000.000.00-1501.56%
QQQ231215P003280002023-05-31 9:58AM EDT328.0013.030.000.000.00-7101.56%
QQQ231215P003290002023-05-31 10:02AM EDT329.0013.280.000.000.00-31801.56%
QQQ231215P003300002023-05-31 2:11PM EDT330.0013.500.000.000.00-19601.56%
QQQ231215P003310002023-05-31 9:58AM EDT331.0013.830.000.000.00-3101.56%
QQQ231215P003320002023-05-31 10:00AM EDT332.0014.180.000.000.00-7301.56%
QQQ231215P003330002023-05-31 11:06AM EDT333.0014.990.000.000.00-201.56%
QQQ231215P003340002023-05-31 10:59AM EDT334.0015.070.000.000.00-4501.56%
QQQ231215P003350002023-05-31 1:39PM EDT335.0015.030.000.000.00-2801.56%
QQQ231215P003360002023-05-30 2:20PM EDT336.0015.340.000.000.00-400.78%
QQQ231215P003370002023-05-31 3:37PM EDT337.0015.650.000.000.00-23800.78%
QQQ231215P003380002023-05-31 3:37PM EDT338.0015.950.000.000.00-9900.78%
QQQ231215P003390002023-05-31 3:37PM EDT339.0016.260.000.000.00-15900.78%
QQQ231215P003400002023-05-31 3:37PM EDT340.0016.600.000.000.00-30900.78%
QQQ231215P003410002023-05-31 3:37PM EDT341.0016.910.000.000.00-3500.78%
QQQ231215P003420002023-05-31 3:37PM EDT342.0017.240.000.000.00-8200.78%
QQQ231215P003430002023-05-31 3:37PM EDT343.0017.580.000.000.00-7,00500.39%
QQQ231215P003440002023-05-31 3:37PM EDT344.0017.930.000.000.00-5200.39%
QQQ231215P003450002023-05-31 3:37PM EDT345.0018.280.000.000.00-54900.39%
QQQ231215P003460002023-05-31 1:37PM EDT346.0018.750.000.000.00-11300.20%
QQQ231215P003470002023-05-31 3:54PM EDT347.0019.210.000.000.00-900.10%
QQQ231215P003480002023-05-31 3:37PM EDT348.0019.380.000.000.00-2200.00%
QQQ231215P003490002023-05-31 1:37PM EDT349.0019.880.000.000.00-400.00%
QQQ231215P003500002023-05-31 2:38PM EDT350.0020.010.000.000.00-2800.00%
QQQ231215P003510002023-05-30 12:40PM EDT351.0020.100.000.000.00-1800.00%
QQQ231215P003520002023-05-31 10:16AM EDT352.0021.220.000.000.00-1100.00%
QQQ231215P003530002023-05-31 9:32AM EDT353.0021.510.000.000.00-500.00%
QQQ231215P003540002023-05-31 12:37PM EDT354.0022.430.000.000.00-200.00%
QQQ231215P003550002023-05-30 2:48PM EDT355.0021.500.000.000.00-1700.00%
QQQ231215P003560002023-05-31 3:10PM EDT356.0022.990.000.000.00-400.00%
QQQ231215P003570002023-05-30 2:26PM EDT357.0022.700.000.000.00-400.00%
QQQ231215P003580002023-05-30 11:46AM EDT358.0022.270.000.000.00-1000.00%
QQQ231215P003590002023-05-26 2:50PM EDT359.0023.940.000.000.00-2500.00%
QQQ231215P003600002023-05-31 12:15PM EDT360.0025.130.000.000.00-2,50000.00%
QQQ231215P003610002023-05-31 3:05PM EDT361.0025.280.000.000.00-200.00%
QQQ231215P003620002023-05-26 11:28AM EDT362.0025.930.000.000.00-23900.00%
QQQ231215P003630002023-05-26 3:08PM EDT363.0025.740.000.000.00-7600.00%
QQQ231215P003640002023-05-30 9:48AM EDT364.0024.110.000.000.00-800.00%
QQQ231215P003650002023-05-30 9:51AM EDT365.0024.950.000.000.00-400.00%
QQQ231215P003660002023-05-31 10:55AM EDT366.0027.740.000.000.00-5900.00%
QQQ231215P003670002023-05-31 10:05AM EDT367.0027.710.000.000.00-5200.00%
QQQ231215P003680002023-05-31 10:52AM EDT368.0028.940.000.000.00-3100.00%
QQQ231215P003690002023-05-31 9:43AM EDT369.0028.820.000.000.00-3300.00%
QQQ231215P003700002023-05-30 1:11PM EDT370.0028.700.000.000.00-8100.00%
QQQ231215P003710002023-04-28 1:05PM EDT371.0050.0029.5530.100.00-1115.21%
QQQ231215P003740002023-05-26 9:34AM EDT374.0036.090.000.000.00-200.00%
QQQ231215P003750002023-05-24 10:44AM EDT375.0045.420.000.000.00-200.00%
QQQ231215P003770002023-04-27 4:08PM EDT377.0055.0033.1533.750.00--114.10%
QQQ231215P003790002023-05-31 11:05AM EDT379.0036.070.000.000.00-200.00%
QQQ231215P003800002023-05-31 10:04AM EDT380.0035.450.000.000.00-100.00%
QQQ231215P003850002023-05-24 2:13PM EDT385.0053.970.000.000.00-4800.00%
QQQ231215P003900002023-05-30 9:39AM EDT390.0039.500.000.000.00-500.00%
QQQ231215P003950002023-01-17 1:39PM EDT395.00113.7085.0090.000.00-18056.51%
QQQ231215P004000002023-05-31 1:29PM EDT400.0052.130.000.000.00-200.00%
QQQ231215P004050002023-04-19 11:22AM EDT405.0087.1068.6569.050.00-10029.97%
QQQ231215P004100002023-04-19 11:37AM EDT410.0092.0773.6574.050.00-20231.18%
QQQ231215P004150002023-01-23 12:43PM EDT415.00126.05118.97122.430.00-2075.13%
QQQ231215P004200002023-05-24 10:44AM EDT420.0089.950.000.000.00-200.00%
QQQ231215P004250002023-05-24 11:27AM EDT425.0093.750.000.000.00-100.00%
QQQ231215P004300002023-01-18 2:39PM EDT430.00151.16128.54129.240.00-2072.34%
QQQ231215P004350002022-12-12 11:58AM EDT435.00153.42156.62158.210.00-6096.64%
QQQ231215P004400002022-12-13 10:58AM EDT440.00143.91159.94161.670.00-2096.28%
QQQ231215P004450002023-03-02 11:01AM EDT445.00155.11123.61124.200.00-2055.66%
QQQ231215P004500002023-05-26 2:29PM EDT450.00101.800.000.000.00-200.00%
QQQ231215P004550002023-04-18 11:33AM EDT455.00136.00117.51117.840.00-5039.17%
QQQ231215P004600002023-01-20 11:03AM EDT460.00182.63157.62160.340.00-1179.46%
QQQ231215P004650002022-11-22 2:31PM EDT465.00180.62195.34200.000.00-20113.63%
QQQ231215P004700002023-03-10 5:08PM EDT470.00181.47151.69152.250.00-1064.22%
QQQ231215P004750002022-10-28 3:26PM EDT475.00193.91187.15189.140.00-44096.66%
QQQ231215P004800002022-12-29 11:56AM EDT480.00213.45183.09184.590.00-2088.53%
QQQ231215P004850002022-10-07 11:46AM EDT485.00213.72219.80221.240.00-40120.63%
QQQ231215P004900002023-05-30 12:40PM EDT490.00139.840.000.000.00-100.00%
QQQ231215P004950002023-05-30 12:40PM EDT495.00144.960.000.000.00-200.00%
QQQ231215P005000002023-05-31 3:58PM EDT500.00152.230.000.000.00-6300.00%
QQQ231215P005050002023-05-17 3:59PM EDT505.00174.030.000.000.00-200.00%
QQQ231215P005100002023-05-02 10:01AM EDT510.00188.390.000.000.00-200.00%
QQQ231215P005150002023-04-26 1:48PM EDT515.00201.95165.40166.130.00-200.00%
QQQ231215P005200002023-04-03 4:14PM EDT520.00199.74201.78202.290.00-2073.57%
QQQ231215P005250002023-03-29 4:13PM EDT525.00212.35202.07202.520.00-1069.12%
QQQ231215P005300002023-03-29 4:13PM EDT530.00217.36207.07207.520.00-2069.93%
QQQ231215P005350002023-03-22 3:52PM EDT535.00226.81218.20218.700.00-1077.61%
QQQ231215P005400002023-02-14 5:03PM EDT540.00233.37233.38234.090.00-1089.34%
QQQ231215P005450002023-02-14 5:03PM EDT545.00238.44238.38239.090.00-2090.16%
QQQ231215P005500002023-02-02 3:31PM EDT550.00238.56249.41250.620.00-2097.42%
QQQ231215P005550002021-11-04 9:39AM EDT555.00164.93176.10180.910.00-110.00%
QQQ231215P005600002022-07-08 9:30AM EDT560.00267.92237.15239.650.00-4075.85%
QQQ231215P005650002022-03-08 12:54PM EDT565.00242.63209.66211.880.00-120.00%
QQQ231215P005700002023-05-31 2:51PM EDT570.00222.000.000.000.00-100.00%
QQQ231215P006000002023-05-30 2:20PM EDT600.00250.400.000.000.00-100.00%
QQQ231215P006050002022-11-14 3:39PM EDT605.00316.33316.50321.320.00-20119.73%
QQQ231215P006100002023-03-06 12:20PM EDT610.00305.93294.15294.590.00-5089.67%