Italia markets close in 1 hour 29 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
386,71+0,39 (+0,10%)
Al 10:01AM EST. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper29 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231229C001850002023-12-01 1:02PM EST185.00205.61200.74201.990.00-540122.85%
QQQ231229C001900002023-11-21 1:52PM EST190.00198.80195.78196.000.00-34350.00%
QQQ231229C001950002023-11-17 11:46AM EST195.00191.09190.71191.040.00-210.00%
QQQ231229C002000002023-12-04 9:30AM EST200.00186.51185.55186.220.00-2670.00%
QQQ231229C002050002023-11-27 1:50PM EST205.00185.81180.55181.240.00-2580.00%
QQQ231229C002100002023-11-30 10:34AM EST210.00178.91175.75177.560.00-110120.31%
QQQ231229C002150002023-11-27 1:50PM EST215.00175.90170.76171.240.00-470.00%
QQQ231229C002200002023-12-01 3:09PM EST220.00170.11165.71166.170.00-24260.00%
QQQ231229C002250002023-11-21 1:39PM EST225.00163.63160.76161.270.00-4130.00%
QQQ231229C002300002023-11-17 1:03PM EST230.00157.00155.59156.280.00-22180.00%
QQQ231229C002350002023-11-30 10:34AM EST235.00153.98150.76150.990.00-1140.00%
QQQ231229C002380002023-11-27 1:50PM EST238.00152.98147.98148.210.00-2390.00%
QQQ231229C002390002023-11-17 1:05PM EST239.00147.87146.60146.800.00-240.00%
QQQ231229C002400002023-11-21 1:45PM EST240.00148.88145.75145.970.00-1230.00%
QQQ231229C002410002023-11-17 1:03PM EST241.00146.02144.70144.940.00-14160.00%
QQQ231229C002420002023-04-03 11:12AM EST242.0088.8988.5889.260.00--20.00%
QQQ231229C002430002023-11-16 3:09PM EST243.00143.31142.38142.630.00-32230.00%
QQQ231229C002450002023-11-17 3:49PM EST245.00141.54140.87141.110.00-290.00%
QQQ231229C002470002023-11-17 1:00PM EST247.00140.06138.45138.710.00-230.00%
QQQ231229C002480002023-11-17 1:03PM EST248.00139.08137.96138.180.00-210.00%
QQQ231229C002490002023-11-17 3:49PM EST249.00137.52136.78137.250.00-840.00%
QQQ231229C002500002023-11-22 10:22AM EST250.00140.84135.79136.020.00-20250.00%
QQQ231229C002520002023-11-17 2:09PM EST252.00136.06133.83134.260.00-210.00%
QQQ231229C002530002023-11-17 2:08PM EST253.00134.94132.95133.160.00-440.00%
QQQ231229C002540002023-05-26 10:25AM EST254.00101.46116.02116.540.00-200.00%
QQQ231229C002550002023-11-21 1:58PM EST255.00134.11130.84131.070.00-71000.00%
QQQ231229C002560002023-11-17 11:47AM EST256.00130.33129.79130.240.00-22110.00%
QQQ231229C002580002023-03-08 10:22AM EST258.0057.5274.3874.930.00--30.00%
QQQ231229C002590002023-11-17 1:46PM EST259.00128.38127.03127.230.00-4100.00%
QQQ231229C002600002023-12-01 3:10PM EST260.00130.33125.77125.990.00-24570.00%
QQQ231229C002610002023-11-03 8:43AM EST261.00106.45129.55129.760.00-33112.96%
QQQ231229C002620002023-12-01 9:59AM EST262.00125.99123.84124.370.00-150.00%
QQQ231229C002630002023-11-17 2:09PM EST263.00125.13122.82123.050.00-250.00%
QQQ231229C002640002023-11-17 11:47AM EST264.00122.40121.36121.700.00-22110.00%
QQQ231229C002650002023-11-22 2:23PM EST265.00126.84120.78120.980.00-1660.00%
QQQ231229C002660002023-11-17 1:00PM EST266.00121.15120.00120.230.00-2140.00%
QQQ231229C002670002023-11-17 1:03PM EST267.00120.15118.60118.820.00-2490.00%
QQQ231229C002680002023-11-17 2:10PM EST268.00120.12117.77118.000.00-420.00%
QQQ231229C002690002023-11-17 1:02PM EST269.00118.21116.37116.850.00-640.00%
QQQ231229C002700002023-12-01 3:05PM EST270.00120.49115.91116.110.00-241200.00%
QQQ231229C002710002023-11-20 10:21AM EST271.00117.84114.94115.140.00-4150.00%
QQQ231229C002720002023-11-17 12:59PM EST272.00115.09113.87114.280.00-250.00%
QQQ231229C002730002023-04-11 12:21PM EST273.0060.8066.7567.190.00-240.00%
QQQ231229C002740002023-11-17 2:10PM EST274.00114.23112.01112.240.00-640.00%
QQQ231229C002750002023-11-30 3:28PM EST275.00112.06110.86111.090.00-2230.00%
QQQ231229C002760002023-11-29 3:34PM EST276.00114.38109.85110.080.00-310.00%
QQQ231229C002770002023-11-17 1:00PM EST277.00110.24108.97109.190.00-440.00%
QQQ231229C002780002023-11-17 1:04PM EST278.00109.28107.62107.850.00-880.00%
QQQ231229C002790002023-11-17 1:45PM EST279.00108.50106.52106.830.00-4480.00%
QQQ231229C002800002023-11-20 3:47PM EST280.00112.10105.79106.290.00-1410.00%
QQQ231229C002810002023-11-17 1:02PM EST281.00106.28104.87105.070.00-460.00%
QQQ231229C002820002023-11-17 1:04PM EST282.00105.17103.73103.970.00-21,1960.00%
QQQ231229C002830002023-11-17 1:05PM EST283.00104.11102.81103.030.00-22400.00%
QQQ231229C002840002023-11-17 12:47PM EST284.00102.87101.78102.010.00-2230.00%
QQQ231229C002850002023-12-01 3:34PM EST285.00105.79100.95101.170.00-8970.00%
QQQ231229C002860002023-11-17 1:03PM EST286.00101.3099.93100.120.00-4310.00%
QQQ231229C002870002023-11-17 1:01PM EST287.00100.2798.8699.360.00-22120.00%
QQQ231229C002880002023-11-17 2:10PM EST288.00100.3197.7497.920.00-41,4260.00%
QQQ231229C002890002023-11-17 2:09PM EST289.0099.2696.7397.030.00-4360.00%
QQQ231229C002900002023-11-27 9:30AM EST290.00100.3095.9696.210.00-15070.00%
QQQ231229C002910002023-11-17 1:45PM EST291.0096.5894.6194.830.00-2680.00%
QQQ231229C002920002023-11-17 1:46PM EST292.0095.5994.1494.370.00-2510.00%
QQQ231229C002930002023-11-17 1:02PM EST293.0094.3692.9793.200.00-2600.00%
QQQ231229C002940002023-11-17 1:05PM EST294.0093.1892.1492.360.00-2720.00%
QQQ231229C002950002023-11-20 3:40PM EST295.0096.7390.7090.930.00-1140.00%
QQQ231229C002960002023-08-25 9:56AM EST296.0071.0067.8168.270.00-5750.00%
QQQ231229C002970002023-06-16 2:12PM EST297.0082.4390.6991.020.00-19661.84%
QQQ231229C002980002023-12-01 9:59AM EST298.0090.0887.9388.150.00-1380.00%
QQQ231229C002990002023-12-01 11:00AM EST299.0088.6387.1287.340.00-160.00%
QQQ231229C003000002023-12-01 3:03PM EST300.0090.6885.8786.090.00-246960.00%
QQQ231229C003010002023-10-16 10:23AM EST301.0072.3385.9586.280.00-2252.15%
QQQ231229C003020002023-10-25 9:07AM EST302.0055.920.000.000.00-100.00%
QQQ231229C003030002023-10-18 1:51PM EST303.0065.4084.0284.410.00-3650.00%
QQQ231229C003040002023-11-30 11:36AM EST304.0083.3981.9282.140.00-280.00%
QQQ231229C003050002023-12-04 3:00PM EST305.0080.8981.0281.220.00-82660.00%
QQQ231229C003060002023-11-13 11:12AM EST306.0073.2179.9880.200.00-130.00%
QQQ231229C003070002023-10-23 8:46AM EST307.0050.090.000.000.00-5310.00%
QQQ231229C003080002023-11-30 9:39AM EST308.0081.8477.9578.420.00-1190.00%
QQQ231229C003090002023-11-17 12:06PM EST309.0078.3276.9077.120.00-3190.00%
QQQ231229C003100002023-11-28 2:28PM EST310.0080.1076.0076.220.00-212,2890.00%
QQQ231229C003110002023-10-03 11:31AM EST311.0051.8854.7655.310.00-1350.00%
QQQ231229C003120002023-10-24 11:28AM EST312.0049.7278.8979.200.00-15773.19%
QQQ231229C003130002023-10-24 11:28AM EST313.0048.8277.9078.210.00-11372.45%
QQQ231229C003140002023-10-24 11:15AM EST314.0049.0076.9177.230.00-11771.74%
QQQ231229C003150002023-11-30 11:25AM EST315.0072.9571.0671.640.00-11320.00%
QQQ231229C003160002023-12-04 11:51AM EST316.0069.4770.3070.520.00-45890.00%
QQQ231229C003170002023-11-01 12:05PM EST317.0040.6473.7973.980.00-1716168.43%
QQQ231229C003180002023-11-27 3:17PM EST318.0072.7067.8768.060.00-5550.00%
QQQ231229C003190002023-11-30 12:40PM EST319.0068.3467.3067.540.00-1790.00%
QQQ231229C003200002023-11-29 3:55PM EST320.0070.7766.3166.520.00-221,0300.00%
QQQ231229C003210002023-11-02 2:28PM EST321.0046.0169.8270.020.00-132865.48%
QQQ231229C003220002023-11-30 1:06PM EST322.0065.4664.2864.490.00-1620.00%
QQQ231229C003230002023-11-10 2:41PM EST323.0057.2063.2563.670.00-1850.00%
QQQ231229C003240002023-11-13 9:30AM EST324.0055.1862.0762.290.00-7820.00%
QQQ231229C003250002023-12-04 10:51AM EST325.0058.8060.9561.160.00-42660.00%
QQQ231229C003260002023-12-01 9:59AM EST326.0062.3260.1060.680.00-111921.88%
QQQ231229C003270002023-11-24 12:08PM EST327.0063.6759.1559.350.00-14540.00%
QQQ231229C003280002023-11-28 2:57PM EST328.0062.7557.8758.080.00-1120.00%
QQQ231229C003290002023-11-21 9:50AM EST329.0061.2257.1457.360.00-4950.00%
QQQ231229C003300002023-12-01 9:38AM EST330.0057.9956.3556.560.00-13190.00%
QQQ231229C003310002023-12-01 3:02PM EST331.0059.9355.4555.660.00-2460.00%
QQQ231229C003320002023-11-15 11:43AM EST332.0056.3253.9454.150.00-401580.00%
QQQ231229C003330002023-10-30 8:53AM EST333.0025.810.000.000.00-65740.00%
QQQ231229C003340002023-11-16 9:39AM EST334.0052.8052.4552.690.00-43320.31%
QQQ231229C003350002023-12-04 1:28PM EST335.0051.1751.1651.380.00-45250.00%
QQQ231229C003360002023-12-04 9:53AM EST336.0050.8050.4050.610.00-30350.00%
QQQ231229C003370002023-11-14 11:17AM EST337.0051.0049.5349.740.00-312722.36%
QQQ231229C003380002023-11-14 11:22AM EST338.0049.5448.5248.740.00-454321.97%
QQQ231229C003390002023-11-09 1:16PM EST339.0037.3047.5247.730.00-173221.09%
QQQ231229C003400002023-12-01 9:59AM EST340.0048.3146.3246.510.00-14200.00%
QQQ231229C003410002023-11-21 10:40AM EST341.0047.9245.3645.590.00-131080.00%
QQQ231229C003420002023-12-04 9:40AM EST342.0045.1644.5544.890.00-124623.98%
QQQ231229C003430002023-11-27 11:22AM EST343.0048.0243.3743.570.00-11460.00%
QQQ231229C003440002023-11-22 12:47PM EST344.0048.3242.3442.570.00-1320.00%
QQQ231229C003450002023-11-28 11:50AM EST345.0047.0041.5441.760.00-237919.63%
QQQ231229C003460002023-11-28 9:52AM EST346.0043.8440.5740.750.00-129618.90%
QQQ231229C003470002023-11-29 9:59AM EST347.0048.2139.6839.910.00-327121.88%
QQQ231229C003480002023-11-30 11:20AM EST348.0040.3138.6538.830.00-248420.02%
QQQ231229C003490002023-12-01 11:43AM EST349.0041.3337.5937.820.00-536819.34%
QQQ231229C003500002023-12-05 9:34AM EST350.0035.8036.5636.91-0.75-2.05%11,55320.41%
QQQ231229C003510002023-12-01 12:21PM EST351.0039.2235.5635.720.00-142915.72%
QQQ231229C003520002023-12-04 10:26AM EST352.0032.9534.6434.980.00-333420.36%
QQQ231229C003530002023-12-04 10:22AM EST353.0032.7533.4333.620.00-185460.00%
QQQ231229C003540002023-11-27 1:57PM EST354.0037.8532.6632.840.00-228617.38%
QQQ231229C003550002023-12-04 10:22AM EST355.0031.0931.7131.890.00-13,21417.68%
QQQ231229C003560002023-12-04 11:45AM EST356.0029.7130.9131.120.00-176619.75%
QQQ231229C003570002023-12-01 10:27AM EST357.0031.1330.0030.190.00-237519.83%
QQQ231229C003580002023-12-04 3:46PM EST358.0029.5029.0429.250.00-20273819.76%
QQQ231229C003590002023-12-04 11:08AM EST359.0025.8928.1428.330.00-137419.80%
QQQ231229C003600002023-12-04 3:34PM EST360.0027.4627.0927.270.00-316,15418.79%
QQQ231229C003610002023-12-04 9:30AM EST361.0027.0326.2526.460.00-198019.51%
QQQ231229C003620002023-12-04 3:21PM EST362.0025.0425.1025.280.00-1044417.73%
QQQ231229C003630002023-12-04 10:22AM EST363.0023.3724.3424.550.00-1978318.86%
QQQ231229C003640002023-12-04 2:21PM EST364.0023.3023.5123.690.00-101,07519.02%
QQQ231229C003650002023-12-04 2:27PM EST365.0022.4022.5322.730.00-181,89518.60%
QQQ231229C003660002023-11-30 3:49PM EST366.0023.5321.3121.470.00-41,86616.58%
QQQ231229C003670002023-12-01 1:00PM EST367.0025.2620.8120.980.00-43,10718.51%
QQQ231229C003680002023-12-04 10:46AM EST368.0018.0019.9220.100.00-101,19418.37%
QQQ231229C003690002023-12-04 11:19AM EST369.0017.3618.9919.190.00-985618.07%
QQQ231229C003700002023-12-05 9:38AM EST370.0017.9017.9718.14-0.69-3.71%5152,65717.16%
QQQ231229C003710002023-12-04 2:02PM EST371.0016.8217.2717.440.00-21,29217.64%
QQQ231229C003720002023-12-04 11:27AM EST372.0014.9916.4216.610.00-63,76017.53%
QQQ231229C003730002023-12-05 9:43AM EST373.0015.5215.5315.80-0.11-0.70%31,24217.45%
QQQ231229C003740002023-12-04 12:29PM EST374.0014.8614.4714.640.00-163,29516.14%
QQQ231229C003750002023-12-04 3:59PM EST375.0014.6314.0514.220.00-1632,76117.26%
QQQ231229C003760002023-12-04 2:07PM EST376.0012.5413.2713.430.00-311,35417.09%
QQQ231229C003770002023-12-04 2:07PM EST377.0011.8112.2812.430.00-3168216.25%
QQQ231229C003780002023-12-04 1:30PM EST378.0011.4311.6511.800.00-351,29516.47%
QQQ231229C003790002023-12-04 12:55PM EST379.0011.3810.8210.960.00-6534716.03%
QQQ231229C003800002023-12-05 9:38AM EST380.0010.0010.0710.19-0.65-6.10%1710,15015.74%
QQQ231229C003810002023-12-04 2:21PM EST381.009.469.449.560.00-1432915.78%
QQQ231229C003820002023-12-04 3:48PM EST382.009.298.888.990.00-5992815.91%
QQQ231229C003830002023-12-04 3:44PM EST383.008.588.148.230.00-35042915.49%
QQQ231229C003840002023-12-05 9:40AM EST384.007.157.747.82-0.98-12.05%4362715.89%
QQQ231229C003850002023-12-05 9:44AM EST385.007.087.037.12-0.27-3.67%1124,76715.51%
QQQ231229C003860002023-12-05 9:43AM EST386.006.446.536.58-0.37-5.43%733,47515.47%
QQQ231229C003880002023-12-05 9:43AM EST388.005.345.525.56-0.34-5.99%83,39915.33%
QQQ231229C003900002023-12-05 9:42AM EST390.004.394.374.40-0.36-7.58%2137,12014.59%
QQQ231229C003920002023-12-05 9:34AM EST392.003.403.603.63-0.62-15.42%152,73414.55%
QQQ231229C003940002023-12-05 9:30AM EST394.002.632.932.96-0.53-16.77%12,50814.52%
QQQ231229C003950002023-12-05 9:40AM EST395.002.492.632.65-0.37-12.94%6313,50614.47%
QQQ231229C003960002023-12-05 9:31AM EST396.002.152.402.43-0.39-15.35%11,75814.61%
QQQ231229C003970002023-12-05 9:30AM EST397.001.862.132.15-0.48-20.51%13,29814.52%
QQQ231229C003980002023-12-05 9:30AM EST398.001.671.891.91-0.37-18.14%11,07414.48%
QQQ231229C004000002023-12-05 9:39AM EST400.001.421.511.53-0.16-10.13%3537,72414.54%
QQQ231229C004020002023-12-05 9:40AM EST402.001.061.171.18-0.18-14.52%252,03914.46%
QQQ231229C004040002023-12-05 9:36AM EST404.000.810.870.88-0.15-15.62%166,13114.30%
QQQ231229C004050002023-12-05 9:36AM EST405.000.730.780.80-0.12-14.12%1713,75014.46%
QQQ231229C004060002023-12-04 4:00PM EST406.000.770.680.690.00-1,1062,61414.41%
QQQ231229C004080002023-12-05 9:43AM EST408.000.540.550.56-0.06-10.00%422,21114.66%
QQQ231229C004100002023-12-05 9:45AM EST410.000.420.430.44-0.04-8.70%736,76714.81%
QQQ231229C004120002023-12-04 3:35PM EST412.000.360.340.350.00-7046514.99%
QQQ231229C004140002023-12-05 9:45AM EST414.000.270.260.27+0.01+3.85%11,14115.10%
QQQ231229C004150002023-12-04 3:50PM EST415.000.260.230.240.00-1112,92015.19%
QQQ231229C004160002023-12-05 9:36AM EST416.000.180.200.21-0.02-10.00%2034515.24%
QQQ231229C004180002023-12-05 9:45AM EST418.000.160.160.17-0.01-5.88%236615.48%
QQQ231229C004200002023-12-05 9:33AM EST420.000.120.120.13-0.02-14.29%22,59515.58%
QQQ231229C004220002023-12-04 4:02PM EST422.000.120.090.100.00-1417615.72%
QQQ231229C004240002023-12-04 12:17PM EST424.000.090.070.080.00-61,15415.92%
QQQ231229C004250002023-12-04 1:32PM EST425.000.080.070.080.00-1622,86516.26%
QQQ231229C004260002023-12-04 9:31AM EST426.000.070.070.080.00-19116.60%
QQQ231229C004300002023-12-04 3:29PM EST430.000.050.040.050.00-806,36916.94%
QQQ231229C004350002023-12-04 1:58PM EST435.000.030.030.040.00-9790118.07%
QQQ231229C004400002023-11-28 12:47PM EST440.000.030.020.030.00-141,35118.95%
QQQ231229C004450002023-12-04 9:30AM EST445.000.010.010.020.00-198819.53%
QQQ231229C004500002023-12-05 9:44AM EST450.000.010.010.02-0.01-50.00%1974421.09%
QQQ231229C004550002023-12-01 3:40PM EST455.000.010.000.020.00-8271722.27%
QQQ231229C004600002023-12-01 12:37PM EST460.000.010.000.010.00-1544922.27%
QQQ231229C004650002023-11-28 11:40AM EST465.000.010.000.010.00-18327823.44%
QQQ231229C004700002023-11-28 12:00PM EST470.000.010.000.010.00-1043324.61%
QQQ231229C004750002023-11-15 9:30AM EST475.000.020.000.010.00-10013225.78%
QQQ231229C004800002023-11-16 3:32PM EST480.000.010.000.010.00-531627.34%
QQQ231229C004850002023-09-12 9:53AM EST485.000.040.000.020.00-12430.08%
QQQ231229C004900002023-11-20 1:18PM EST490.000.010.000.010.00-251929.69%
Opzioni Putper29 dicembre 2023
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ231229P001850002023-11-27 12:50PM EST185.000.010.000.010.00-1070582.81%
QQQ231229P001900002023-11-27 12:50PM EST190.000.010.000.010.00-1080579.69%
QQQ231229P001950002023-11-27 12:53PM EST195.000.010.000.010.00-2029178.13%
QQQ231229P002000002023-11-20 10:15AM EST200.000.010.000.010.00-177875.00%
QQQ231229P002050002023-11-15 9:30AM EST205.000.010.000.010.00-13171.88%
QQQ231229P002100002023-11-21 3:20PM EST210.000.020.000.010.00-128968.75%
QQQ231229P002150002023-11-16 1:37PM EST215.000.020.000.010.00-115067.19%
QQQ231229P002200002023-12-01 11:03AM EST220.000.020.000.010.00-1284764.06%
QQQ231229P002250002023-11-13 4:07PM EST225.000.030.000.010.00-245162.50%
QQQ231229P002300002023-11-21 1:04PM EST230.000.020.000.010.00-11,06359.38%
QQQ231229P002350002023-11-28 9:45AM EST235.000.020.000.010.00-3568656.25%
QQQ231229P002380002023-11-17 3:50PM EST238.000.020.000.010.00-825756.25%
QQQ231229P002390002023-11-15 9:50AM EST239.000.040.000.010.00-242054.69%
QQQ231229P002400002023-11-22 3:35PM EST240.000.020.000.010.00-51,58154.69%
QQQ231229P002410002023-11-27 10:55AM EST241.000.010.000.010.00-126754.69%
QQQ231229P002420002023-12-04 4:08PM EST242.000.010.000.010.00-138753.13%
QQQ231229P002430002023-10-30 2:01PM EST243.000.260.000.020.00-1452256.25%
QQQ231229P002440002023-11-01 2:03PM EST244.000.160.000.010.00-2061053.13%
QQQ231229P002450002023-11-30 10:36AM EST245.000.010.000.010.00-2550153.13%
QQQ231229P002460002023-11-22 9:38AM EST246.000.030.000.010.00-214051.56%
QQQ231229P002470002023-11-16 9:51AM EST247.000.050.000.020.00-305854.69%
QQQ231229P002480002023-10-24 9:30AM EST248.000.330.020.030.00-77958.59%
QQQ231229P002490002023-12-01 3:11PM EST249.000.010.010.020.00-122455.47%
QQQ231229P002500002023-12-01 12:21PM EST250.000.020.000.020.00-12,50253.13%
QQQ231229P002510002023-11-27 10:54AM EST251.000.020.010.020.00-4819254.69%
QQQ231229P002520002023-11-27 2:51PM EST252.000.020.010.020.00-210253.91%
QQQ231229P002530002023-11-27 2:52PM EST253.000.030.010.020.00-235853.52%
QQQ231229P002540002023-11-29 11:42AM EST254.000.010.010.020.00-51,31653.13%
QQQ231229P002550002023-11-27 12:25PM EST255.000.020.010.020.00-361652.34%
QQQ231229P002560002023-11-27 12:41PM EST256.000.020.010.020.00-29452.34%
QQQ231229P002570002023-11-27 12:58PM EST257.000.020.010.020.00-23351.56%
QQQ231229P002580002023-11-27 2:27PM EST258.000.020.010.020.00-28651.17%
QQQ231229P002590002023-11-24 9:58AM EST259.000.030.010.020.00-24750.78%
QQQ231229P002600002023-11-30 2:42PM EST260.000.020.010.020.00-10079250.00%
QQQ231229P002610002023-11-22 9:41AM EST261.000.040.010.020.00-234450.00%
QQQ231229P002620002023-11-30 10:13AM EST262.000.020.010.020.00-322550.78%
QQQ231229P002630002023-11-17 10:09AM EST263.000.060.010.020.00-852550.00%
QQQ231229P002640002023-12-04 12:25PM EST264.000.030.010.020.00-76349.61%
QQQ231229P002650002023-12-04 10:39AM EST265.000.030.010.020.00-348949.22%
QQQ231229P002660002023-12-04 11:59AM EST266.000.030.010.020.00-31756848.83%
QQQ231229P002670002023-12-04 10:13AM EST267.000.020.010.020.00-4935248.44%
QQQ231229P002680002023-11-27 4:01PM EST268.000.040.020.030.00-467149.61%
QQQ231229P002690002023-12-01 3:07PM EST269.000.020.020.030.00-154749.22%
QQQ231229P002700002023-11-27 4:01PM EST270.000.040.020.030.00-23,20548.83%
QQQ231229P002710002023-11-24 9:30AM EST271.000.050.010.030.00-16048.44%
QQQ231229P002720002023-12-04 12:10PM EST272.000.030.020.030.00-20055747.85%
QQQ231229P002730002023-11-17 3:57PM EST273.000.070.020.030.00-119747.27%
QQQ231229P002740002023-11-29 2:17PM EST274.000.030.020.030.00-834346.88%
QQQ231229P002750002023-12-04 12:51PM EST275.000.030.020.030.00-263046.48%
QQQ231229P002760002023-12-04 12:50PM EST276.000.030.020.030.00-12,04546.09%
QQQ231229P002770002023-12-04 12:50PM EST277.000.030.020.030.00-189045.70%
QQQ231229P002780002023-12-04 12:52PM EST278.000.030.020.030.00-236545.12%
QQQ231229P002790002023-12-04 12:50PM EST279.000.030.020.030.00-10058744.53%
QQQ231229P002800002023-12-05 9:42AM EST280.000.040.020.030.00-434,66444.14%
QQQ231229P002810002023-11-21 4:00PM EST281.000.080.020.030.00-232843.75%
QQQ231229P002820002023-12-04 9:38AM EST282.000.040.020.040.00-1026144.53%
QQQ231229P002830002023-11-21 4:01PM EST283.000.090.030.040.00-115644.14%
QQQ231229P002840002023-11-22 11:15AM EST284.000.070.030.040.00-2333343.75%
QQQ231229P002850002023-12-04 3:01PM EST285.000.040.030.040.00-154,58943.16%
QQQ231229P002860002023-11-28 1:58PM EST286.000.050.030.040.00-29089142.77%
QQQ231229P002870002023-11-28 9:36AM EST287.000.050.030.040.00-22052542.38%
QQQ231229P002880002023-11-28 3:57PM EST288.000.040.030.040.00-186941.80%
QQQ231229P002890002023-11-22 11:36AM EST289.000.080.030.050.00-2059642.38%
QQQ231229P002900002023-12-01 2:44PM EST290.000.040.030.050.00-1009,56241.99%
QQQ231229P002910002023-11-15 1:43PM EST291.000.150.040.050.00-2576041.41%
QQQ231229P002920002023-11-16 11:35AM EST292.000.150.040.050.00-173641.02%
QQQ231229P002930002023-11-22 11:39AM EST293.000.090.040.060.00-1092141.41%
QQQ231229P002940002023-11-17 10:07AM EST294.000.140.040.050.00-17368840.04%
QQQ231229P002950002023-12-01 2:20PM EST295.000.040.040.050.00-18,57839.65%
QQQ231229P002960002023-11-27 10:44AM EST296.000.070.040.050.00-10034639.26%
QQQ231229P002970002023-11-30 1:15PM EST297.000.060.050.060.00-11,46339.55%
QQQ231229P002980002023-12-04 1:52PM EST298.000.060.050.060.00-1035539.06%
QQQ231229P002990002023-12-04 1:15PM EST299.000.070.050.060.00-259538.67%
QQQ231229P003000002023-12-04 3:43PM EST300.000.060.050.060.00-1088,24438.18%
QQQ231229P003010002023-11-29 2:44PM EST301.000.070.050.060.00-2282237.70%
QQQ231229P003020002023-11-22 2:37PM EST302.000.130.050.070.00-3001,08537.89%
QQQ231229P003030002023-12-04 2:50PM EST303.000.080.060.070.00-241937.50%
QQQ231229P003040002023-11-28 11:32AM EST304.000.080.060.080.00-22,75437.60%
QQQ231229P003050002023-12-04 12:01PM EST305.000.080.060.080.00-14015,95537.11%
QQQ231229P003060002023-11-17 3:37PM EST306.000.180.060.080.00-1245736.72%
QQQ231229P003070002023-11-27 1:34PM EST307.000.090.070.080.00-2841836.23%
QQQ231229P003080002023-11-27 10:48AM EST308.000.100.070.080.00-201,55435.74%
QQQ231229P003090002023-12-04 10:24AM EST309.000.080.070.090.00-170335.84%
QQQ231229P003100002023-12-04 1:17PM EST310.000.090.070.090.00-114,96335.35%
QQQ231229P003110002023-11-30 10:45AM EST311.000.100.080.090.00-10073834.86%
QQQ231229P003120002023-11-28 11:44AM EST312.000.100.090.090.00-2023934.47%
QQQ231229P003130002023-12-04 10:01AM EST313.000.090.090.100.00-11,27134.42%
QQQ231229P003140002023-11-29 10:08AM EST314.000.100.090.110.00-10072934.38%
QQQ231229P003150002023-12-04 3:55PM EST315.000.100.090.100.00-149,77933.50%
QQQ231229P003160002023-12-01 9:35AM EST316.000.120.090.100.00-131433.01%
QQQ231229P003170002023-12-04 10:48AM EST317.000.120.100.120.00-34,17333.35%
QQQ231229P003180002023-12-04 9:45AM EST318.000.110.100.120.00-138632.91%
QQQ231229P003190002023-12-04 12:43PM EST319.000.120.110.120.00-1052932.42%
QQQ231229P003200002023-12-04 4:14PM EST320.000.120.110.120.00-7740,48131.93%
QQQ231229P003210002023-12-04 12:00PM EST321.000.130.120.130.00-11,10531.84%
QQQ231229P003220002023-12-04 9:55AM EST322.000.110.120.130.00-11,80831.35%
QQQ231229P003230002023-11-30 2:18PM EST323.000.150.130.140.00-742131.20%
QQQ231229P003240002023-12-04 12:27PM EST324.000.140.130.140.00-129430.76%
QQQ231229P003250002023-12-04 2:49PM EST325.000.160.140.150.00-3252,23530.57%
QQQ231229P003260002023-12-04 10:06AM EST326.000.130.140.150.00-135830.08%
QQQ231229P003270002023-12-04 12:58PM EST327.000.150.150.160.00-12,75829.88%
QQQ231229P003280002023-12-04 3:11PM EST328.000.170.150.160.00-48,20329.44%
QQQ231229P003290002023-11-30 1:27PM EST329.000.210.160.170.00-115,69429.20%
QQQ231229P003300002023-12-04 4:01PM EST330.000.170.160.170.00-52817,04928.71%
QQQ231229P003310002023-12-04 1:25PM EST331.000.190.180.190.00-177528.71%
QQQ231229P003320002023-12-01 10:25AM EST332.000.200.170.190.00-128528.25%
QQQ231229P003330002023-12-04 2:51PM EST333.000.200.190.200.00-968227.98%
QQQ231229P003340002023-12-05 9:36AM EST334.000.200.190.20-0.04-16.67%4044027.49%
QQQ231229P003350002023-12-04 3:55PM EST335.000.220.200.220.00-32219,80727.44%
QQQ231229P003360002023-11-30 12:29PM EST336.000.270.220.230.00-3286327.12%
QQQ231229P003370002023-12-04 1:31PM EST337.000.260.230.240.00-10744226.81%
QQQ231229P003380002023-12-04 3:11PM EST338.000.260.230.240.00-363026.32%
QQQ231229P003390002023-12-04 12:44PM EST339.000.260.240.250.00-1292626.03%
QQQ231229P003400002023-12-05 9:43AM EST340.000.270.260.27+0.01+3.85%19,88125.86%
QQQ231229P003410002023-12-04 2:04PM EST341.000.300.270.280.00-171125.51%
QQQ231229P003420002023-12-04 9:49AM EST342.000.260.280.290.00-11,42825.15%
QQQ231229P003430002023-12-04 2:51PM EST343.000.320.300.310.00-182,80824.95%
QQQ231229P003440002023-12-04 2:32PM EST344.000.340.300.310.00-2146024.44%
QQQ231229P003450002023-12-04 1:45PM EST345.000.360.330.340.00-1506,63224.34%
QQQ231229P003460002023-12-05 9:37AM EST346.000.340.330.34-0.06-15.00%21,48823.83%
QQQ231229P003470002023-12-05 9:33AM EST347.000.380.350.36+0.01+2.70%178623.56%
QQQ231229P003480002023-12-05 9:32AM EST348.000.410.390.400.00-564323.51%
QQQ231229P003490002023-12-05 9:36AM EST349.000.400.410.42-0.04-9.09%1983623.19%
QQQ231229P003500002023-12-05 9:44AM EST350.000.420.420.43-0.01-2.33%1206,94322.78%
QQQ231229P003510002023-12-05 9:33AM EST351.000.490.440.45-0.01-2.00%12,51922.46%
QQQ231229P003520002023-12-04 2:32PM EST352.000.500.480.490.00-3598522.32%
QQQ231229P003530002023-12-04 3:44PM EST353.000.520.500.510.00-2081521.95%
QQQ231229P003540002023-12-04 3:54PM EST354.000.550.560.570.00-4884621.92%
QQQ231229P003550002023-12-05 9:37AM EST355.000.590.580.590.00-16,46121.53%
QQQ231229P003560002023-12-04 1:36PM EST356.000.660.640.650.00-661,22421.45%
QQQ231229P003570002023-12-05 9:36AM EST357.000.720.680.69+0.05+7.46%51,63521.18%
QQQ231229P003580002023-12-05 9:35AM EST358.000.780.700.71+0.03+4.00%51,12520.74%
QQQ231229P003590002023-12-05 9:31AM EST359.000.830.760.77+0.08+10.67%822,39420.57%
QQQ231229P003600002023-12-05 9:44AM EST360.000.820.810.82+0.01+1.23%1519,28020.31%
QQQ231229P003610002023-12-04 11:58AM EST361.000.940.900.920.00-2850220.31%
QQQ231229P003620002023-12-05 9:31AM EST362.001.050.960.98+0.10+10.53%12,39020.06%
QQQ231229P003630002023-12-04 3:35PM EST363.001.031.041.050.00-22414,27419.81%
QQQ231229P003640002023-12-04 3:34PM EST364.001.111.121.130.00-1,0858,35819.61%
QQQ231229P003650002023-12-04 3:30PM EST365.001.231.191.21+0.01+0.82%216,13519.36%
QQQ231229P003660002023-12-05 9:37AM EST366.001.331.341.37-0.01-0.75%23,44119.46%
QQQ231229P003670002023-12-05 9:36AM EST367.001.511.381.40+0.14+10.22%586618.92%
QQQ231229P003680002023-12-05 9:38AM EST368.001.551.531.55+0.08+5.44%33,85618.89%
QQQ231229P003690002023-12-05 9:30AM EST369.001.801.641.66+0.11+6.51%11,53618.65%
QQQ231229P003700002023-12-05 9:41AM EST370.001.881.811.82+0.20+11.90%4011,83918.56%
QQQ231229P003710002023-12-04 3:23PM EST371.001.981.921.940.00-191,98218.28%
QQQ231229P003720002023-12-05 9:38AM EST372.002.112.072.10+0.15+7.65%41,96318.11%
QQQ231229P003730002023-12-04 3:58PM EST373.002.112.232.260.00-2741,24617.90%
QQQ231229P003740002023-12-05 9:30AM EST374.002.602.522.55+0.02+0.78%101,80818.07%
QQQ231229P003750002023-12-05 9:40AM EST375.002.812.772.80+0.25+9.77%813,36818.05%
QQQ231229P003760002023-12-05 9:36AM EST376.003.022.852.88+0.26+9.42%411,05217.46%
QQQ231229P003770002023-12-05 9:43AM EST377.003.173.203.23+0.18+6.02%186,61217.65%
QQQ231229P003780002023-12-05 9:43AM EST378.003.423.343.37+0.36+11.76%371,49117.16%
QQQ231229P003790002023-12-04 3:21PM EST379.003.703.683.710.00-2812,72917.21%
QQQ231229P003800002023-12-05 9:36AM EST380.004.024.014.04+0.23+6.07%5812,71417.16%
QQQ231229P003810002023-12-05 9:38AM EST381.004.444.244.28+0.41+10.17%141,07616.82%
QQQ231229P003820002023-12-05 9:38AM EST382.004.784.554.59+0.47+10.90%113,07816.61%
QQQ231229P003830002023-12-05 9:35AM EST383.005.394.955.02+0.65+13.71%2977316.67%
QQQ231229P003840002023-12-05 9:36AM EST384.005.705.345.38+0.53+10.25%121,47316.48%
QQQ231229P003850002023-12-05 9:43AM EST385.005.855.715.75+0.30+5.41%759,13216.27%
QQQ231229P003860002023-12-05 9:45AM EST386.006.476.256.29+0.49+8.19%242,33616.41%
QQQ231229P003880002023-12-05 9:45AM EST388.007.327.167.21+0.35+5.02%1035,00916.14%
QQQ231229P003900002023-12-05 9:37AM EST390.008.398.188.28+0.62+7.98%73,69815.99%
QQQ231229P003920002023-12-04 4:06PM EST392.009.259.469.590.00-1331,85416.21%
QQQ231229P003940002023-12-04 3:51PM EST394.0010.2310.7710.920.00-1233216.25%
QQQ231229P003950002023-12-05 9:41AM EST395.0012.2011.5111.67+0.42+3.57%13,15016.42%
QQQ231229P003960002023-12-04 3:54PM EST396.0011.7612.2312.420.00-2422416.54%
QQQ231229P003970002023-12-05 9:37AM EST397.0013.1913.4213.57+0.69+5.52%636917.77%
QQQ231229P003980002023-12-04 1:59PM EST398.0014.2213.8513.990.00-1525516.84%
QQQ231229P004000002023-12-04 2:00PM EST400.0015.8515.5815.710.00-541,48517.43%
QQQ231229P004020002023-12-04 2:51PM EST402.0017.3817.0017.170.00-2639816.98%
QQQ231229P004040002023-12-04 2:05PM EST404.0019.8318.7818.960.00-3815417.49%
QQQ231229P004050002023-12-04 2:01PM EST405.0020.3019.9620.140.00-113318.81%
QQQ231229P004060002023-12-04 2:06PM EST406.0021.6821.1521.320.00-293620.11%
QQQ231229P004080002023-12-04 1:59PM EST408.0023.1022.5022.680.00-174818.75%
QQQ231229P004100002023-12-04 3:54PM EST410.0023.9024.7124.880.00-25439020.78%
QQQ231229P004120002023-12-04 1:45PM EST412.0026.8526.4126.600.00-3288220.63%
QQQ231229P004140002023-12-04 10:15AM EST414.0029.0028.3728.680.00-4422.11%
QQQ231229P004150002023-12-01 4:05PM EST415.0024.9529.2829.470.00-661321.60%
QQQ231229P004200002023-12-04 1:44PM EST420.0034.7934.3134.590.00-2024.83%
QQQ231229P004240002023-12-04 11:57AM EST424.0038.9338.2638.550.00-1026.62%
QQQ231229P004250002023-12-01 2:51PM EST425.0035.2339.5039.760.00-78128.27%
QQQ231229P004260002023-11-21 10:01AM EST426.0037.7340.6740.930.00--029.68%
QQQ231229P004300002023-12-04 4:13PM EST430.0044.0744.2644.440.00-171728.86%
QQQ231229P004350002023-12-01 10:00AM EST435.0047.5249.1949.600.00-1032.19%
QQQ231229P004400002023-12-04 12:34PM EST440.0054.0054.3654.550.00-6534.17%
QQQ231229P004450002023-11-27 3:50PM EST445.0055.3159.3659.790.00-3037.96%
QQQ231229P004500002023-09-07 11:41AM EST450.0078.3084.5485.070.00-20106.86%
QQQ231229P004550002023-12-01 10:00AM EST455.0067.5269.2469.560.00-1040.74%
QQQ231229P004800002023-11-28 4:14PM EST480.0089.6994.7095.040.00--053.13%
QQQ231229P004850002023-11-21 1:12PM EST485.0097.1199.72100.060.00--055.20%
QQQ231229P004900002023-11-22 11:16AM EST490.0099.67104.40104.710.00-30054.33%