Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
438,27-7,10 (-1,59%)
Alla chiusura: 04:00PM EDT
438,00 -0,27 (-0,06%)
Dopo ore: 05:24PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper12 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240412C003000002024-04-12 3:47PM EDT300.00138.30137.43139.63+0.45+0.33%6911322.27%
QQQ240412C003050002024-04-12 3:47PM EDT305.00133.30132.43134.65-3.28-2.40%412311.33%
QQQ240412C003100002024-04-12 10:00AM EDT310.00131.87128.21128.75+2.99+2.32%156289.06%
QQQ240412C003150002024-04-12 3:52PM EDT315.00122.93123.03124.15-0.38-0.31%511293.36%
QQQ240412C003200002024-04-12 3:52PM EDT320.00117.93118.03119.15+0.29+0.25%41281.05%
QQQ240412C003250002024-04-12 12:00PM EDT325.00115.17113.03113.95-7.13-5.83%41255.08%
QQQ240412C003300002024-04-12 3:47PM EDT330.00108.30108.03108.95+0.15+0.14%254243.56%
QQQ240412C003400002024-04-11 3:52PM EDT340.00105.7898.2398.750.00-22220.70%
QQQ240412C003450002024-04-08 3:32PM EDT345.0096.4192.8294.350.00-12220.70%
QQQ240412C003500002024-04-12 1:52PM EDT350.0088.0988.0288.98+0.59+0.67%660199.80%
QQQ240412C003550002024-04-10 3:49PM EDT355.0083.9282.2183.990.00-240227.34%
QQQ240412C003600002024-04-12 3:55PM EDT360.0078.0178.3778.75-7.66-8.94%912183.98%
QQQ240412C003650002024-04-12 2:34PM EDT365.0072.6773.3773.75-2.09-2.80%372172.85%
QQQ240412C003700002024-04-12 4:11PM EDT370.0068.4268.3468.79-5.45-7.38%122282162.30%
QQQ240412C003720002024-04-12 9:32AM EDT372.0069.4866.3466.79-0.04-0.06%22157.81%
QQQ240412C003730002024-04-11 11:46AM EDT373.0067.2564.4866.65+67.25--1155.66%
QQQ240412C003740002024-04-11 11:46AM EDT374.0066.2564.3464.79+66.25--1153.32%
QQQ240412C003750002024-04-12 10:08AM EDT375.0065.5663.1063.79+0.31+0.48%142139.65%
QQQ240412C003760002024-04-11 11:46AM EDT376.0064.2562.3462.79+64.25--1149.02%
QQQ240412C003770002024-04-11 11:46AM EDT377.0063.2561.3461.79+63.25--7146.78%
QQQ240412C003780002024-04-11 11:46AM EDT378.0062.2560.3460.79+62.25--11144.53%
QQQ240412C003800002024-04-12 1:03PM EDT380.0057.6058.3858.79-2.66-4.41%10242141.80%
QQQ240412C003810002024-04-11 10:26AM EDT381.0057.9457.3457.79+57.94--1138.09%
QQQ240412C003820002024-04-11 10:26AM EDT382.0056.9456.3656.79+56.94--1136.52%
QQQ240412C003830002024-04-11 10:26AM EDT383.0055.9455.3655.79+55.94--11134.38%
QQQ240412C003840002024-04-12 10:00AM EDT384.0057.7053.3654.990.00-11154.98%
QQQ240412C003850002024-04-12 2:27PM EDT385.0052.9253.3154.46-0.45-0.84%1575147.66%
QQQ240412C003860002024-04-11 11:46AM EDT386.0054.2652.3652.79+54.26--1127.73%
QQQ240412C003870002024-04-11 11:46AM EDT387.0053.2651.3851.79+53.26--1126.27%
QQQ240412C003880002024-04-11 11:46AM EDT388.0052.2650.3450.79+52.26--1122.66%
QQQ240412C003900002024-04-12 3:01PM EDT390.0047.1948.3748.98-8.08-14.62%5458125.20%
QQQ240412C003910002024-04-10 1:31PM EDT391.0047.1947.3447.79+47.19--12116.21%
QQQ240412C003920002024-04-12 9:30AM EDT392.0049.1445.8246.75+2.19+4.66%1277.34%
QQQ240412C003930002024-04-11 10:26AM EDT393.0045.9545.3445.79+45.95--1111.72%
QQQ240412C003940002024-04-11 10:26AM EDT394.0044.9544.3444.79+44.95--10109.57%
QQQ240412C003950002024-04-11 2:06PM EDT395.0049.7043.3943.780.00-49108.69%
QQQ240412C003960002024-04-11 11:46AM EDT396.0044.2742.3843.180.00-219116.60%
QQQ240412C003970002024-04-11 11:31AM EDT397.0042.9541.3942.18+42.95--18114.45%
QQQ240412C003990002024-04-12 1:10PM EDT399.0038.9039.3940.180.00-323109.77%
QQQ240412C004000002024-04-12 3:41PM EDT400.0037.8638.3939.18-7.87-17.21%51115107.42%
QQQ240412C004010002024-04-11 2:54PM EDT401.0044.5337.3837.98+44.53--18100.29%
QQQ240412C004020002024-04-11 11:50AM EDT402.0038.5335.8236.78+38.53--566.41%
QQQ240412C004030002024-04-11 10:26AM EDT403.0035.9634.8235.98+35.96--1678.32%
QQQ240412C004040002024-04-12 10:53AM EDT404.0034.9234.2334.78-5.35-13.29%121484.18%
QQQ240412C004050002024-04-12 2:54PM EDT405.0032.6833.3933.78-5.86-15.20%410686.62%
QQQ240412C004060002024-04-12 11:11AM EDT406.0033.0632.2233.18-2.62-7.34%43389.75%
QQQ240412C004070002024-04-11 11:31AM EDT407.0032.9630.8231.98+32.96--1070.51%
QQQ240412C004080002024-04-11 1:12PM EDT408.0035.0829.6230.78+35.08--588.18%
QQQ240412C004090002024-04-12 10:53AM EDT409.0029.9329.4029.78-2.52-7.77%2877.93%
QQQ240412C004100002024-04-12 3:55PM EDT410.0028.1228.4029.18-8.23-22.64%515183.79%
QQQ240412C004110002024-04-12 2:09PM EDT411.0027.2627.4028.18-3.44-11.21%12781.35%
QQQ240412C004120002024-04-11 12:37PM EDT412.0029.2626.4027.380.00-4582.28%
QQQ240412C004130002024-04-12 1:15PM EDT413.0025.1825.4026.18-1.47-5.52%104676.56%
QQQ240412C004140002024-04-12 2:47PM EDT414.0023.4624.4025.38-2.56-9.84%11077.25%
QQQ240412C004150002024-04-12 9:46AM EDT415.0026.9323.4024.18-3.91-12.68%26371.68%
QQQ240412C004160002024-04-12 3:37PM EDT416.0021.7622.4022.78-8.05-27.00%74862.11%
QQQ240412C004170002024-04-12 11:30AM EDT417.0023.2721.4021.98+0.30+1.31%224463.53%
QQQ240412C004180002024-04-12 3:37PM EDT418.0019.6620.4020.78-8.44-30.04%326557.52%
QQQ240412C004190002024-04-12 3:11PM EDT419.0018.4819.4019.78-6.81-26.93%31355.27%
QQQ240412C004200002024-04-12 4:00PM EDT420.0018.5218.4019.66-7.48-28.77%9693065.58%
QQQ240412C004210002024-04-12 3:46PM EDT421.0017.5417.4018.66+1.37+8.47%48062.89%
QQQ240412C004220002024-04-11 3:11PM EDT422.0024.0016.4017.150.00-54653.86%
QQQ240412C004225002024-04-12 3:46PM EDT422.5016.0315.9016.28-3.46-17.75%274052.73%
QQQ240412C004230002024-04-12 4:06PM EDT423.0015.4715.4016.59-7.48-32.59%2917056.71%
QQQ240412C004240002024-04-12 2:52PM EDT424.0013.6514.4014.79-6.60-32.59%4126949.17%
QQQ240412C004250002024-04-12 4:02PM EDT425.0013.5112.0214.68-7.35-35.23%14068764.09%
QQQ240412C004260002024-04-12 3:18PM EDT426.0011.0811.8213.39-4.02-26.62%4063256.01%
QQQ240412C004270002024-04-12 3:54PM EDT427.0010.979.0112.68-7.38-40.22%39339457.79%
QQQ240412C004275002024-04-12 1:24PM EDT427.509.709.0012.19-7.06-42.12%26056.35%
QQQ240412C004280002024-04-12 3:21PM EDT428.009.408.0211.69-8.32-46.95%5511254.74%
QQQ240412C004290002024-04-12 2:50PM EDT429.008.407.0210.70-8.35-49.85%3118051.61%
QQQ240412C004300002024-04-12 4:06PM EDT430.008.446.029.71-7.15-45.86%4931,13548.44%
QQQ240412C004310002024-04-12 3:23PM EDT431.006.365.538.72-8.69-57.74%69325945.17%
QQQ240412C004320002024-04-12 4:01PM EDT432.006.454.027.73-7.75-54.58%57179541.82%
QQQ240412C004325002024-04-12 3:53PM EDT432.505.544.007.26-7.31-56.89%12521440.45%
QQQ240412C004330002024-04-12 3:55PM EDT433.005.133.026.77-7.57-59.61%2,20247338.77%
QQQ240412C004340002024-04-12 4:07PM EDT434.004.442.505.79-7.28-62.12%1,7201,63235.28%
QQQ240412C004350002024-04-12 4:11PM EDT435.003.473.394.66-7.21-67.51%5,9081,59929.81%
QQQ240412C004360002024-04-12 4:14PM EDT436.002.492.194.48-7.29-74.54%7,8281,12035.25%
QQQ240412C004370002024-04-12 4:13PM EDT437.001.490.502.00-7.36-83.16%31,6388,74813.84%
QQQ240412C004375002024-04-12 4:14PM EDT437.501.000.062.20-7.32-87.98%36,2342,15619.56%
QQQ240412C004380002024-04-12 4:14PM EDT438.000.500.500.59-7.39-93.66%116,3775,3154.83%
QQQ240412C004390002024-04-12 4:14PM EDT439.000.030.030.04-6.91-99.57%112,9514,4292.78%
QQQ240412C004400002024-04-12 4:14PM EDT440.000.010.010.02-6.02-99.83%151,9786,5294.49%
QQQ240412C004410002024-04-12 4:14PM EDT441.000.010.000.01-5.07-99.80%134,4285,8735.86%
QQQ240412C004420002024-04-12 4:12PM EDT442.000.010.000.01-4.24-99.76%138,9105,8937.62%
QQQ240412C004425002024-04-12 4:00PM EDT442.500.010.000.01-3.81-99.74%36,5332,0848.40%
QQQ240412C004430002024-04-12 4:12PM EDT443.000.010.000.01-3.44-99.71%48,3275,9279.38%
QQQ240412C004440002024-04-12 4:07PM EDT444.000.010.000.01-2.71-99.63%48,4028,53310.94%
QQQ240412C004450002024-04-12 4:08PM EDT445.000.010.000.01-2.04-99.51%38,13312,75312.50%
QQQ240412C004460002024-04-12 4:13PM EDT446.000.010.000.01-1.53-99.35%29,4067,75614.06%
QQQ240412C004470002024-04-12 4:08PM EDT447.000.010.000.01-1.07-99.07%13,7519,03115.63%
QQQ240412C004475002024-04-12 3:54PM EDT447.500.010.000.01-0.90-98.90%2,9023,51716.41%
QQQ240412C004480002024-04-12 4:05PM EDT448.000.010.000.01-0.72-98.63%7,62617,08817.19%
QQQ240412C004490002024-04-12 4:08PM EDT449.000.010.000.01-0.44-97.78%6,53615,27818.75%
QQQ240412C004500002024-04-12 4:14PM EDT450.000.010.000.01-0.27-96.43%7,18530,05720.31%
QQQ240412C004510002024-04-12 3:52PM EDT451.000.010.000.01-0.17-94.44%4,16310,04521.88%
QQQ240412C004520002024-04-12 4:11PM EDT452.000.010.000.01-0.09-90.00%1,6848,13923.44%
QQQ240412C004530002024-04-12 4:05PM EDT453.000.010.000.01-0.06-85.71%5,40113,08625.00%
QQQ240412C004540002024-04-12 3:03PM EDT454.000.010.000.01-0.04-80.00%2,4864,45326.17%
QQQ240412C004550002024-04-12 2:55PM EDT455.000.010.000.01-0.02-66.67%2,6759,18927.74%
QQQ240412C004560002024-04-12 3:12PM EDT456.000.010.000.01-0.02-66.67%733,82028.91%
QQQ240412C004570002024-04-12 2:51PM EDT457.000.010.000.01-0.02-66.67%1712,20230.47%
QQQ240412C004580002024-04-12 12:31PM EDT458.000.010.000.01-0.01-50.00%633,33032.03%
QQQ240412C004590002024-04-12 12:35PM EDT459.000.010.000.01-0.01-50.00%72,37233.59%
QQQ240412C004600002024-04-12 3:59PM EDT460.000.010.000.010.00-217,92935.16%
QQQ240412C004610002024-04-12 1:13PM EDT461.000.010.000.01-0.01-50.00%102,37535.94%
QQQ240412C004620002024-04-12 2:57PM EDT462.000.010.000.010.00-1651,04637.50%
QQQ240412C004630002024-04-12 3:38PM EDT463.000.010.000.01-0.01-50.00%471,40539.06%
QQQ240412C004640002024-04-12 2:33PM EDT464.000.010.000.010.00-14056640.63%
QQQ240412C004650002024-04-12 2:28PM EDT465.000.010.000.01-0.01-50.00%2617,36041.41%
QQQ240412C004660002024-04-12 10:38AM EDT466.000.010.000.010.00-245642.97%
QQQ240412C004670002024-04-11 4:12PM EDT467.000.010.000.010.00-3151,19744.53%
QQQ240412C004680002024-04-11 4:11PM EDT468.000.010.000.010.00-4401,42245.31%
QQQ240412C004690002024-04-11 4:01PM EDT469.000.010.000.010.00-120946.88%
QQQ240412C004700002024-04-11 3:32PM EDT470.000.010.000.010.00-484,50848.44%
QQQ240412C004710002024-04-10 4:08PM EDT471.000.010.000.010.00-312950.00%
QQQ240412C004720002024-04-12 12:22PM EDT472.000.010.000.010.00-1818350.78%
QQQ240412C004730002024-04-09 3:26PM EDT473.000.010.000.010.00-54155152.34%
QQQ240412C004740002024-04-09 1:17PM EDT474.000.010.000.010.00-133450.00%
QQQ240412C004750002024-04-12 3:59PM EDT475.000.010.000.010.00-26,16751.56%
QQQ240412C004760002024-04-04 3:33PM EDT476.000.010.000.010.00-2153.13%
QQQ240412C004770002024-04-09 2:49PM EDT477.000.010.000.010.00-913753.13%
QQQ240412C004780002024-04-05 10:37AM EDT478.000.020.000.010.00-5115154.69%
QQQ240412C004790002024-04-05 3:54PM EDT479.000.010.000.010.00-9811056.25%
QQQ240412C004800002024-04-09 1:02PM EDT480.000.010.000.010.00-13,41157.81%
QQQ240412C004810002024-04-05 12:41PM EDT481.000.010.000.010.00-373759.38%
QQQ240412C004820002024-04-05 11:04AM EDT482.000.010.000.010.00-1159.38%
QQQ240412C004850002024-04-10 2:15PM EDT485.000.010.000.010.00-61,82362.50%
QQQ240412C004860002024-04-04 12:15PM EDT486.000.010.000.010.00-12012065.63%
QQQ240412C004890002024-04-03 3:46PM EDT489.000.010.000.010.00-17217268.75%
QQQ240412C004900002024-04-05 1:37PM EDT490.000.010.000.010.00-113968.75%
QQQ240412C004950002024-04-12 11:24AM EDT495.000.010.000.010.00-211475.00%
QQQ240412C005000002024-03-26 3:44PM EDT500.000.010.000.010.00-211281.25%
QQQ240412C005050002024-03-25 4:00PM EDT505.000.010.000.010.00-9915987.50%
QQQ240412C005100002024-03-26 10:03AM EDT510.000.010.000.010.00-91,35790.63%
QQQ240412C005150002024-03-21 3:51PM EDT515.000.010.000.010.00-3796.88%
QQQ240412C005200002024-04-03 2:06PM EDT520.000.010.000.010.00-359718103.13%
QQQ240412C005250002024-03-19 9:53AM EDT525.000.010.000.010.00-410106.25%
QQQ240412C005350002024-03-12 2:23PM EDT535.000.020.000.010.00--2118.75%
QQQ240412C005400002024-03-11 1:00PM EDT540.000.010.000.010.00-1331121.88%
QQQ240412C005450002024-03-08 4:51PM EDT545.000.010.000.040.00-1516143.75%
QQQ240412C005500002024-04-09 9:30AM EDT550.000.010.000.010.00-5660131.25%
Opzioni di venditaper12 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240412P003000002024-04-11 12:20PM EDT300.000.010.000.010.00-15560218.75%
QQQ240412P003050002024-04-05 3:58PM EDT305.000.010.000.010.00-200707206.25%
QQQ240412P003100002024-04-02 2:16PM EDT310.000.010.000.010.00-1199200.00%
QQQ240412P003150002024-04-05 9:30AM EDT315.000.020.000.010.00-100220193.75%
QQQ240412P003200002024-03-25 10:46AM EDT320.000.030.000.010.00-1043181.25%
QQQ240412P003250002024-04-05 3:16PM EDT325.000.010.000.010.00-132354175.00%
QQQ240412P003300002024-04-05 11:32AM EDT330.000.020.000.010.00-1993,962168.75%
QQQ240412P003350002024-04-05 4:01PM EDT335.000.020.000.010.00-1573,840156.25%
QQQ240412P003400002024-04-08 1:20PM EDT340.000.010.000.010.00-1409150.00%
QQQ240412P003450002024-04-12 3:41PM EDT345.000.010.000.010.00-1525143.75%
QQQ240412P003500002024-04-12 10:56AM EDT350.000.010.000.010.00-103,115134.38%
QQQ240412P003550002024-04-09 3:43PM EDT355.000.010.000.010.00-51757125.00%
QQQ240412P003600002024-04-10 10:21AM EDT360.000.010.000.010.00-5754118.75%
QQQ240412P003650002024-04-11 3:55PM EDT365.000.010.000.010.00-25,296109.38%
QQQ240412P003700002024-04-10 4:07PM EDT370.000.010.000.010.00-13528103.13%
QQQ240412P003720002024-04-11 2:41PM EDT372.000.010.000.01+0.01--1798.44%
QQQ240412P003730002024-04-10 2:59PM EDT373.000.010.000.01+0.01--8296.88%
QQQ240412P003740002024-04-12 10:58AM EDT374.000.010.000.010.00-38396.88%
QQQ240412P003750002024-04-12 9:30AM EDT375.000.010.000.010.00-164993.75%
QQQ240412P003760002024-04-10 3:14PM EDT376.000.010.000.010.00-21,24093.75%
QQQ240412P003770002024-04-12 12:11PM EDT377.000.010.000.01-0.01-50.00%2010893.75%
QQQ240412P003780002024-04-09 3:41PM EDT378.000.020.000.010.00-3318090.63%
QQQ240412P003790002024-04-12 10:57AM EDT379.000.010.000.010.00-901,69990.63%
QQQ240412P003800002024-04-11 3:14PM EDT380.000.010.000.010.00-9781,87287.50%
QQQ240412P003810002024-04-11 3:54PM EDT381.000.010.000.010.00-4112387.50%
QQQ240412P003820002024-04-11 3:53PM EDT382.000.010.000.010.00-17429084.38%
QQQ240412P003830002024-04-11 3:37PM EDT383.000.010.000.010.00-3,2593,34684.38%
QQQ240412P003840002024-04-12 10:48AM EDT384.000.010.000.010.00-22,87281.25%
QQQ240412P003850002024-04-12 9:30AM EDT385.000.010.000.010.00-23,31281.25%
QQQ240412P003860002024-04-11 1:40PM EDT386.000.010.000.010.00-1,4141,54378.13%
QQQ240412P003870002024-04-11 1:40PM EDT387.000.010.000.010.00-79581378.13%
QQQ240412P003880002024-04-11 2:41PM EDT388.000.010.000.01+0.01--27375.00%
QQQ240412P003890002024-04-11 4:02PM EDT389.000.010.000.01+0.01--1,49575.00%
QQQ240412P003900002024-04-12 2:12PM EDT390.000.010.000.010.00-52,29971.88%
QQQ240412P003910002024-04-11 1:12PM EDT391.000.010.000.010.00-1,7001,86071.88%
QQQ240412P003920002024-04-11 1:12PM EDT392.000.010.000.010.00-36449970.31%
QQQ240412P003930002024-04-12 10:53AM EDT393.000.010.000.010.00-1253168.75%
QQQ240412P003940002024-04-11 10:06AM EDT394.000.010.000.010.00-441,20767.19%
QQQ240412P003950002024-04-12 2:57PM EDT395.000.010.000.01-0.01-50.00%2725,23665.63%
QQQ240412P003960002024-04-12 9:52AM EDT396.000.010.000.010.00-502,27164.06%
QQQ240412P003970002024-04-05 4:04PM EDT397.000.110.000.010.00-1162.50%
QQQ240412P003980002024-04-12 10:14AM EDT398.000.010.000.01-0.01-50.00%3144360.94%
QQQ240412P003990002024-04-11 9:56AM EDT399.000.010.000.010.00-2064159.38%
QQQ240412P004000002024-04-12 1:11PM EDT400.000.010.000.010.00-23,09457.81%
QQQ240412P004010002024-04-11 1:56PM EDT401.000.010.000.010.00-565256.25%
QQQ240412P004020002024-04-11 2:53PM EDT402.000.010.000.010.00-2563456.25%
QQQ240412P004030002024-04-12 2:41PM EDT403.000.010.000.010.00-1017,63953.13%
QQQ240412P004040002024-04-11 2:42PM EDT404.000.010.000.010.00-1115053.13%
QQQ240412P004050002024-04-12 3:51PM EDT405.000.010.000.01-0.01-50.00%1823,44751.56%
QQQ240412P004060002024-04-12 12:39PM EDT406.000.010.000.010.00-2671,87550.00%
QQQ240412P004070002024-04-12 1:41PM EDT407.000.010.000.01-0.01-50.00%3571451.56%
QQQ240412P004080002024-04-12 12:32PM EDT408.000.010.000.010.00-7059550.00%
QQQ240412P004090002024-04-12 10:34AM EDT409.000.010.000.01-0.02-66.67%49,35948.44%
QQQ240412P004100002024-04-12 3:36PM EDT410.000.010.000.010.00-11753,21946.88%
QQQ240412P004110002024-04-12 2:12PM EDT411.000.010.000.01-0.01-50.00%122,68945.31%
QQQ240412P004120002024-04-12 9:50AM EDT412.000.010.000.010.00-3016,19143.75%
QQQ240412P004130002024-04-12 3:13PM EDT413.000.010.000.010.00-1573,78942.19%
QQQ240412P004140002024-04-11 4:03PM EDT414.000.020.000.010.00-6022,71040.63%
QQQ240412P004150002024-04-12 3:58PM EDT415.000.010.000.010.00-7555,43739.06%
QQQ240412P004160002024-04-12 3:01PM EDT416.000.010.000.01-0.01-50.00%5081,14637.50%
QQQ240412P004170002024-04-12 2:56PM EDT417.000.010.000.01-0.01-50.00%8522,06635.94%
QQQ240412P004180002024-04-12 3:12PM EDT418.000.010.000.01-0.01-50.00%5131,84934.38%
QQQ240412P004190002024-04-12 3:28PM EDT419.000.010.000.01-0.01-50.00%5,9557,46832.81%
QQQ240412P004200002024-04-12 3:12PM EDT420.000.010.000.01-0.01-50.00%14,92842,66531.25%
QQQ240412P004210002024-04-12 2:42PM EDT421.000.010.000.01-0.01-50.00%9027,04929.69%
QQQ240412P004220002024-04-12 3:39PM EDT422.000.010.000.01-0.01-50.00%4526,86528.13%
QQQ240412P004225002024-04-12 2:24PM EDT422.500.010.000.01-0.01-50.00%3122,32927.34%
QQQ240412P004230002024-04-12 3:19PM EDT423.000.010.000.01-0.01-50.00%7385,07526.56%
QQQ240412P004240002024-04-12 4:11PM EDT424.000.010.000.01-0.01-50.00%1,2579,08325.00%
QQQ240412P004250002024-04-12 4:01PM EDT425.000.010.000.01-0.02-66.67%2,16411,76223.44%
QQQ240412P004260002024-04-12 3:37PM EDT426.000.010.000.01-0.02-66.67%1,42522,67321.88%
QQQ240412P004270002024-04-12 3:49PM EDT427.000.010.000.01-0.02-66.67%1,71112,63720.31%
QQQ240412P004275002024-04-12 3:26PM EDT427.500.010.000.01-0.02-66.67%5791,68719.53%
QQQ240412P004280002024-04-12 3:43PM EDT428.000.010.000.01-0.03-75.00%1,3916,73218.36%
QQQ240412P004290002024-04-12 4:08PM EDT429.000.010.000.01-0.03-75.00%1,9929,61916.80%
QQQ240412P004300002024-04-12 4:05PM EDT430.000.010.000.01-0.02-66.67%18,39018,13915.24%
QQQ240412P004310002024-04-12 4:00PM EDT431.000.010.000.01-0.03-75.00%5,4773,94913.67%
QQQ240412P004320002024-04-12 4:09PM EDT432.000.010.000.01-0.04-80.00%8,4827,70212.11%
QQQ240412P004325002024-04-12 4:07PM EDT432.500.010.000.01-0.04-80.00%2,7952,25011.13%
QQQ240412P004330002024-04-12 4:12PM EDT433.000.010.000.01-0.04-80.00%17,2565,59510.16%
QQQ240412P004340002024-04-12 4:14PM EDT434.000.010.000.01-0.04-80.00%32,9896,7098.59%
QQQ240412P004350002024-04-12 4:11PM EDT435.000.010.000.01-0.06-85.71%62,2689,2506.84%
QQQ240412P004360002024-04-12 4:13PM EDT436.000.010.000.01-0.07-87.50%87,0778,2644.98%
QQQ240412P004370002024-04-12 4:14PM EDT437.000.010.010.02-0.09-90.00%130,13311,9313.52%
QQQ240412P004375002024-04-12 4:14PM EDT437.500.020.010.02-0.09-81.82%58,8553,9302.39%
QQQ240412P004380002024-04-12 4:14PM EDT438.000.020.020.03-0.11-84.62%139,38015,4251.32%
QQQ240412P004390002024-04-12 4:14PM EDT439.000.580.520.60+0.40+222.22%127,60510,4820.00%
QQQ240412P004400002024-04-12 4:14PM EDT440.001.521.001.89+1.29+560.87%111,76817,4837.81%
QQQ240412P004410002024-04-12 4:14PM EDT441.002.521.724.57+2.18+641.18%57,99210,48932.79%
QQQ240412P004420002024-04-12 4:14PM EDT442.003.452.505.66+2.98+634.04%36,9138,02937.89%
QQQ240412P004425002024-04-12 4:11PM EDT442.504.012.114.55+3.46+629.09%5,3063,19417.77%
QQQ240412P004430002024-04-12 4:13PM EDT443.004.503.485.56+3.83+571.64%15,8209,65327.39%
QQQ240412P004440002024-04-12 4:08PM EDT444.005.474.627.75+4.55+494.57%9,5537,36646.58%
QQQ240412P004450002024-04-12 4:13PM EDT445.006.515.658.98+5.22+404.65%9,3008,95853.10%
QQQ240412P004460002024-04-12 4:12PM EDT446.007.526.499.98+5.77+329.71%4,7623,87056.67%
QQQ240412P004470002024-04-12 4:03PM EDT447.008.557.4310.98+6.25+271.74%3,7984,42760.13%
QQQ240412P004475002024-04-12 3:15PM EDT447.5010.517.9211.00+7.89+301.15%2,8162,83155.30%
QQQ240412P004480002024-04-12 3:52PM EDT448.0010.138.4111.98+7.18+243.39%3,5932,89363.53%
QQQ240412P004490002024-04-12 4:00PM EDT449.0010.579.4012.98+6.89+187.23%2,05061466.85%
QQQ240412P004500002024-04-12 4:10PM EDT450.0011.4910.3613.98+6.99+155.33%3,0872,46970.09%
QQQ240412P004510002024-04-12 1:59PM EDT451.0013.1111.3614.98+7.73+143.68%22562673.29%
QQQ240412P004520002024-04-12 4:02PM EDT452.0013.5812.3615.98+7.28+115.56%34531376.42%
QQQ240412P004530002024-04-12 2:02PM EDT453.0015.5213.3416.98+8.12+109.73%877979.49%
QQQ240412P004540002024-04-12 10:09AM EDT454.0013.5214.3517.98+5.35+65.48%776582.52%
QQQ240412P004550002024-04-12 12:32PM EDT455.0016.5015.3518.98+7.30+79.35%1151.03%
QQQ240412P004560002024-04-12 10:27AM EDT456.0015.1116.3519.98+4.81+46.70%2253.27%
QQQ240412P004570002024-04-12 12:11PM EDT457.0017.1817.3520.98+3.87+29.08%41355.47%
QQQ240412P004580002024-04-12 2:01PM EDT458.0020.3018.3521.17+1.02+5.29%5580.47%
QQQ240412P004590002024-04-12 11:30AM EDT459.0018.7319.3420.76+3.83+25.70%1137.89%
QQQ240412P004600002024-04-12 11:56AM EDT460.0019.7920.3422.96+5.46+38.10%13281.54%
QQQ240412P004610002024-04-12 10:24AM EDT461.0019.8521.3423.96+0.15+0.76%2084.06%
QQQ240412P004620002024-04-11 1:10PM EDT462.0019.0423.0524.16+19.04--066.02%
QQQ240412P004630002024-04-11 2:27PM EDT463.0017.1524.0524.600.00-600.00%
QQQ240412P004640002024-04-11 1:24PM EDT464.0020.3525.0525.60+20.35--00.00%
QQQ240412P004650002024-04-12 10:15AM EDT465.0024.2326.0526.80+4.73+24.26%91952.54%
QQQ240412P004660002024-04-12 9:35AM EDT466.0024.6026.6527.600.00-120.00%
QQQ240412P004670002024-04-11 12:00PM EDT467.0025.5528.0528.76+25.55--050.00%
QQQ240412P004690002024-04-11 1:24PM EDT469.0025.3530.0531.16+25.35--080.27%
QQQ240412P004700002024-04-12 9:43AM EDT470.0028.6630.8531.76-5.87-17.00%2254.30%
QQQ240412P004710002024-04-11 1:24PM EDT471.0027.4032.0532.760.00-1055.86%
QQQ240412P004720002024-04-11 1:27PM EDT472.0028.0533.0534.160.00-4186.23%
QQQ240412P004730002024-04-11 1:27PM EDT473.0029.0534.0535.16+29.05--188.13%
QQQ240412P004750002024-04-12 12:01PM EDT475.0034.9835.8537.76+0.98+2.88%4069.14%
QQQ240412P004780002024-04-11 11:05AM EDT478.0037.8239.0540.16+37.82--097.66%
QQQ240412P004790002024-04-11 1:38PM EDT479.0035.3940.0540.76+35.39--167.19%
QQQ240412P004800002024-04-12 12:01PM EDT480.0039.9840.3441.59+3.59+9.87%520.00%
QQQ240412P004810002024-04-11 2:17PM EDT481.0035.5742.0343.160.00-680103.22%
QQQ240412P004820002024-04-11 1:23PM EDT482.0038.5442.3445.38+38.54--086.13%
QQQ240412P004830002024-04-12 9:33AM EDT483.0041.4044.0744.790.00-1178.91%
QQQ240412P004840002024-04-11 1:23PM EDT484.0040.5645.2345.63+40.56--00.00%
QQQ240412P004850002024-04-11 1:22PM EDT485.0041.4346.1646.84+41.43--088.67%
QQQ240412P004870002024-04-11 1:24PM EDT487.0043.3948.2348.63+43.39--00.00%
QQQ240412P004880002024-04-11 1:29PM EDT488.0044.1249.2349.63+44.12--10.00%
QQQ240412P004900002024-04-12 9:33AM EDT490.0048.4051.1751.71+2.36+5.13%110.00%
QQQ240412P004910002024-04-11 1:28PM EDT491.0046.9952.2352.63+46.99--20.00%
QQQ240412P004920002024-04-11 1:28PM EDT492.0047.9953.0653.63+47.99--20.00%
QQQ240412P004930002024-04-11 1:28PM EDT493.0048.9954.0754.63+48.99--30.00%
QQQ240412P004940002024-04-11 1:27PM EDT494.0050.0455.2155.62+50.04--10.00%
QQQ240412P004950002024-04-11 1:27PM EDT495.0051.0456.0756.800.00-1198.05%
QQQ240412P004960002024-04-11 1:27PM EDT496.0052.0456.6257.62+52.04--00.00%
QQQ240412P004970002024-04-11 1:27PM EDT497.0053.0457.3359.04+53.04--0124.41%
QQQ240412P004980002024-04-10 1:01PM EDT498.0059.8058.6259.62+59.80--00.00%
QQQ240412P005000002024-04-11 1:27PM EDT500.0056.0461.3461.780.00-10100.78%
QQQ240412P005050002024-04-11 1:04PM EDT505.0063.1166.3467.090.00-10140.82%
QQQ240412P005100002024-04-10 4:04PM EDT510.0072.3571.1871.830.00-10123.83%
QQQ240412P005300002024-04-11 2:08PM EDT530.0084.8490.8591.96+84.84--0167.97%
QQQ240412P005350002024-03-11 1:11PM EDT535.0097.6297.0397.390.00-100195.41%
QQQ240412P005400002024-04-11 1:27PM EDT540.0096.02100.84102.160.00-850199.41%
QQQ240412P005450002024-04-11 1:27PM EDT545.00101.02105.32106.760.00-1080149.22%
QQQ240412P005500002024-04-12 12:20PM EDT550.00111.04110.84112.16+5.02+4.73%150213.77%