Italia markets close in 1 hour 57 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
441,68-3,69 (-0,83%)
In data: 09:33AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240419C002097802024-03-26 10:07AM EDT209.78238.050.000.000.00-33020.00%
QQQ240419C002100002024-04-09 3:48PM EDT210.00231.430.000.000.00-13080.00%
QQQ240419C002147802024-01-30 12:10PM EDT214.78213.91224.22224.580.00--00.00%
QQQ240419C002150002024-02-28 1:35PM EDT215.00221.00229.59230.000.00-11302.93%
QQQ240419C002200002024-03-11 12:37PM EDT220.00218.52217.94218.300.00-3003000.00%
QQQ240419C002250002024-03-19 3:27PM EDT225.00213.660.000.000.00-250.00%
QQQ240419C002297802024-04-01 2:56PM EDT229.78215.290.000.000.00-550.00%
QQQ240419C002400002024-02-22 4:31PM EDT240.00199.87206.83207.210.00-43297.44%
QQQ240419C002447802024-02-22 4:31PM EDT244.78195.12202.07202.450.00-42289.67%
QQQ240419C002450002024-03-20 9:44AM EDT245.00194.200.000.000.00-540.00%
QQQ240419C002500002024-04-11 3:29PM EDT250.00196.190.000.000.00-2880.00%
QQQ240419C002547802024-01-30 12:10PM EDT254.78174.43184.46184.800.00--00.00%
QQQ240419C002550002024-03-22 2:45PM EDT255.00192.750.000.000.00-2040.00%
QQQ240419C002600002024-03-20 9:44AM EDT260.00179.280.000.000.00-540.00%
QQQ240419C002697802024-02-27 11:07AM EDT269.78168.93174.99175.420.00-47222.17%
QQQ240419C002700002024-04-09 3:48PM EDT270.00171.540.000.000.00-170.00%
QQQ240419C002747802024-04-01 2:56PM EDT274.78170.350.000.000.00-34240.00%
QQQ240419C002797802024-04-01 2:55PM EDT279.78165.650.000.000.00-19220.00%
QQQ240419C002800002024-04-05 2:52PM EDT280.00160.440.000.000.00-4170.00%
QQQ240419C002847802024-03-28 12:32PM EDT284.78160.300.000.000.00-1100.00%
QQQ240419C002850002024-04-10 12:16PM EDT285.00152.400.000.000.00-110.00%
QQQ240419C002897802024-02-01 2:41PM EDT289.78133.21157.08157.460.00-11220.51%
QQQ240419C002900002024-04-11 2:00PM EDT290.00154.700.000.000.00-2140.00%
QQQ240419C002947802024-02-13 11:25AM EDT294.78137.19144.81145.220.00-220.00%
QQQ240419C002950002024-03-15 2:31PM EDT295.00140.260.000.000.00-890.00%
QQQ240419C002997802024-04-04 2:55PM EDT299.78139.660.000.000.00-1430.00%
QQQ240419C003000002024-04-11 1:36PM EDT300.00143.850.000.000.00-5170.00%
QQQ240419C003047802024-04-11 10:46AM EDT304.78135.430.000.000.00-11710.00%
QQQ240419C003050002024-04-01 3:14PM EDT305.00140.520.000.000.00-4950.00%
QQQ240419C003097802024-04-02 12:30PM EDT309.78130.390.000.000.00-6230.00%
QQQ240419C003100002024-04-01 3:14PM EDT310.00135.450.000.000.00-4110.00%
QQQ240419C003147802024-04-01 2:56PM EDT314.78130.770.000.000.00-17410.00%
QQQ240419C003150002024-04-01 2:25PM EDT315.00130.820.000.000.00-3200.00%
QQQ240419C003197802024-04-02 10:15AM EDT319.78119.620.000.000.00-1190.00%
QQQ240419C003200002024-04-08 2:59PM EDT320.00121.720.000.000.00-1280.00%
QQQ240419C003247802024-03-28 1:02PM EDT324.78120.400.000.000.00-101740.00%
QQQ240419C003250002024-04-02 3:57PM EDT325.00117.230.000.000.00-3460.00%
QQQ240419C003297802024-04-02 10:14AM EDT329.78109.590.000.000.00-1200.00%
QQQ240419C003300002024-04-10 11:27AM EDT330.00108.480.000.000.00-2350.00%
QQQ240419C003347802024-04-02 1:07PM EDT334.78106.480.000.000.00-11090.00%
QQQ240419C003350002024-04-05 3:41PM EDT335.00106.450.000.000.00-1190.00%
QQQ240419C003397802024-04-01 11:10AM EDT339.78105.650.000.000.00-15620.00%
QQQ240419C003400002024-04-11 3:52PM EDT340.00106.430.000.000.00-21070.00%
QQQ240419C003447802024-04-09 3:31PM EDT344.7897.560.000.000.00-170.00%
QQQ240419C003450002024-04-11 3:44PM EDT345.00101.530.000.000.00-1400.00%
QQQ240419C003497802024-04-09 1:44PM EDT349.7890.950.000.000.00-81310.00%
QQQ240419C003500002024-04-11 3:56PM EDT350.0096.120.000.000.00-11190.00%
QQQ240419C003547802024-03-22 11:49AM EDT354.7892.470.000.000.00-2100.00%
QQQ240419C003550002024-04-10 12:06PM EDT355.0083.050.000.000.00-38600.00%
QQQ240419C003597802024-04-03 3:43PM EDT359.7883.110.000.000.00-1290.00%
QQQ240419C003600002024-04-11 9:35AM EDT360.0080.810.000.000.00-12270.00%
QQQ240419C003647802024-03-11 2:12PM EDT364.7874.7173.4873.850.00-10140.00%
QQQ240419C003650002024-04-11 3:48PM EDT365.0081.600.000.000.00-103760.00%
QQQ240419C003697802024-04-02 1:50PM EDT369.7871.530.000.000.00-1820.00%
QQQ240419C003700002024-04-11 11:22AM EDT370.0071.000.000.000.00-93930.00%
QQQ240419C003747802024-04-09 12:30PM EDT374.7866.570.000.000.00-25800.00%
QQQ240419C003750002024-04-10 1:18PM EDT375.0062.970.000.000.00-43140.00%
QQQ240419C003797802024-04-11 1:12PM EDT379.7863.980.000.000.00-4570.00%
QQQ240419C003800002024-04-10 1:07PM EDT380.0057.530.000.000.00-183540.00%
QQQ240419C003847802024-04-02 10:48AM EDT384.7855.190.000.000.00-16620.00%
QQQ240419C003850002024-04-10 3:54PM EDT385.0054.230.000.000.00-232200.00%
QQQ240419C003897802024-04-10 10:43AM EDT389.7849.830.000.000.00-1660.00%
QQQ240419C003900002024-04-11 3:15PM EDT390.0056.150.000.000.00-94270.00%
QQQ240419C003947802024-04-11 9:53AM EDT394.7846.130.000.000.00-66790.00%
QQQ240419C003950002024-04-11 3:57PM EDT395.0051.330.000.000.00-95250.00%
QQQ240419C003997802024-04-11 3:55PM EDT399.7846.700.000.000.00-21760.00%
QQQ240419C004000002024-04-11 4:03PM EDT400.0046.050.000.000.00-181,5410.00%
QQQ240419C004047802024-04-10 10:42AM EDT404.7835.030.000.000.00-14720.00%
QQQ240419C004050002024-04-11 10:31AM EDT405.0035.310.000.000.00-98130.00%
QQQ240419C004097802024-04-11 10:20AM EDT409.7829.280.000.000.00-102,4180.00%
QQQ240419C004100002024-04-11 3:55PM EDT410.0036.410.000.000.00-248,5230.00%
QQQ240419C004120002024-04-11 1:04PM EDT412.0030.850.000.000.00-101110.00%
QQQ240419C004130002024-04-05 2:56PM EDT413.0028.370.000.000.00-680.00%
QQQ240419C004140002024-04-10 10:01AM EDT414.0025.320.000.000.00-15170.00%
QQQ240419C004147802024-04-11 1:20PM EDT414.7830.090.000.000.00-18680.00%
QQQ240419C004150002024-04-11 3:58PM EDT415.0031.320.000.000.00-811,4760.00%
QQQ240419C004160002024-04-11 10:39AM EDT416.0024.360.000.000.00-3230.00%
QQQ240419C004170002024-04-11 1:04PM EDT417.0025.960.000.000.00-6150.00%
QQQ240419C004180002024-04-11 11:06AM EDT418.0023.060.000.000.00-3230.00%
QQQ240419C004190002024-04-10 3:02PM EDT419.0019.290.000.000.00-5550.00%
QQQ240419C004197802024-04-09 3:38PM EDT419.7822.940.000.000.00-81,2940.00%
QQQ240419C004200002024-04-11 3:57PM EDT420.0026.570.000.000.00-23437,4390.00%
QQQ240419C004210002024-04-11 12:57PM EDT421.0021.270.000.000.00-4860.00%
QQQ240419C004220002024-04-11 12:57PM EDT422.0020.310.000.000.00-31080.00%
QQQ240419C004230002024-04-11 11:07AM EDT423.0018.190.000.000.00-14410.00%
QQQ240419C004240002024-04-11 3:23PM EDT424.0022.810.000.000.00-31020.00%
QQQ240419C004247802024-04-11 3:50PM EDT424.7821.910.000.000.00-54,0310.00%
QQQ240419C004250002024-04-11 3:58PM EDT425.0021.550.000.000.00-17515,7180.00%
QQQ240419C004260002024-04-11 2:25PM EDT426.0020.500.000.000.00-77320.00%
QQQ240419C004270002024-04-11 3:40PM EDT427.0020.110.000.000.00-422130.00%
QQQ240419C004280002024-04-11 3:43PM EDT428.0019.140.000.000.00-161,1310.00%
QQQ240419C004290002024-04-11 3:33PM EDT429.0017.950.000.000.00-22950.00%
QQQ240419C004297802024-04-11 2:57PM EDT429.7816.900.000.000.00-81,9310.00%
QQQ240419C004300002024-04-11 4:08PM EDT430.0016.820.000.000.00-1,65832,0970.00%
QQQ240419C004310002024-04-11 11:37AM EDT431.0011.470.000.000.00-11750.00%
QQQ240419C004320002024-04-11 3:58PM EDT432.0015.090.000.000.00-1311,5840.00%
QQQ240419C004330002024-04-11 2:32PM EDT433.0014.360.000.000.00-653140.00%
QQQ240419C004340002024-04-11 3:41PM EDT434.0013.800.000.000.00-1672,3840.00%
QQQ240419C004347802024-04-11 3:51PM EDT434.7812.890.000.000.00-1183,9900.00%
QQQ240419C004350002024-04-11 3:59PM EDT435.0012.260.000.000.00-3,90621,3380.00%
QQQ240419C004360002024-04-11 4:07PM EDT436.0011.440.000.000.00-1,0386,4130.00%
QQQ240419C004370002024-04-11 3:53PM EDT437.0010.770.000.000.00-1,7533,2730.00%
QQQ240419C004380002024-04-11 4:14PM EDT438.009.820.000.000.00-3,0008,8230.00%
QQQ240419C004390002024-04-11 3:51PM EDT439.009.180.000.000.00-5,3882,7980.00%
QQQ240419C004397802024-04-11 3:56PM EDT439.788.600.000.000.00-1,2867,3680.00%
QQQ240419C004400002024-04-11 4:12PM EDT440.008.290.000.000.00-7,44253,6360.00%
QQQ240419C004410002024-04-11 4:13PM EDT441.007.610.000.000.00-1,4933,6180.00%
QQQ240419C004420002024-04-11 4:01PM EDT442.006.720.000.000.00-2,2494,5340.20%
QQQ240419C004430002024-04-11 4:04PM EDT443.006.040.000.000.00-3,9347,2680.78%
QQQ240419C004440002024-04-11 4:02PM EDT444.005.500.000.000.00-2,7804,3070.78%
QQQ240419C004447802024-04-11 4:00PM EDT444.784.960.000.000.00-9855,1211.56%
QQQ240419C004450002024-04-11 4:14PM EDT445.004.910.000.000.00-6,25330,9871.56%
QQQ240419C004460002024-04-11 4:12PM EDT446.004.320.000.000.00-2,8007,9391.56%
QQQ240419C004470002024-04-11 4:14PM EDT447.003.790.000.000.00-4,2365,4921.56%
QQQ240419C004480002024-04-11 4:11PM EDT448.003.250.000.000.00-2,50712,2103.13%
QQQ240419C004490002024-04-11 4:14PM EDT449.002.840.000.000.00-1,6222,5753.13%
QQQ240419C004497802024-04-11 3:57PM EDT449.782.580.000.000.00-1,2194,9003.13%
QQQ240419C004500002024-04-11 4:14PM EDT450.002.410.000.000.00-9,89530,3663.13%
QQQ240419C004510002024-04-11 4:10PM EDT451.002.040.000.000.00-1,4314,3383.13%
QQQ240419C004520002024-04-11 4:13PM EDT452.001.700.000.000.00-6,98616,4973.13%
QQQ240419C004530002024-04-11 4:14PM EDT453.001.420.000.000.00-2,21210,3523.13%
QQQ240419C004540002024-04-11 4:14PM EDT454.001.150.000.000.00-1,42210,5773.13%
QQQ240419C004547802024-04-11 4:00PM EDT454.780.980.000.000.00-88713,0626.25%
QQQ240419C004550002024-04-11 4:12PM EDT455.000.950.000.000.00-7,93745,6646.25%
QQQ240419C004560002024-04-11 4:09PM EDT456.000.760.000.000.00-7825,4906.25%
QQQ240419C004570002024-04-11 4:01PM EDT457.000.610.000.000.00-4192,4956.25%
QQQ240419C004580002024-04-11 4:14PM EDT458.000.490.000.000.00-1,3257,8846.25%
QQQ240419C004590002024-04-11 3:58PM EDT459.000.410.000.000.00-4454,0806.25%
QQQ240419C004597802024-04-11 3:57PM EDT459.780.350.000.000.00-68813,5866.25%
QQQ240419C004600002024-04-11 4:11PM EDT460.000.310.000.000.00-17,15336,4536.25%
QQQ240419C004647802024-04-11 3:45PM EDT464.780.130.000.000.00-843,4436.25%
QQQ240419C004650002024-04-11 4:12PM EDT465.000.100.000.000.00-40931,9966.25%
QQQ240419C004697802024-04-11 3:38PM EDT469.780.040.000.000.00-75,74512.50%
QQQ240419C004700002024-04-11 4:14PM EDT470.000.030.000.000.00-1,07125,95512.50%
QQQ240419C004747802024-04-11 2:24PM EDT474.780.020.000.000.00-686,53412.50%
QQQ240419C004750002024-04-11 4:00PM EDT475.000.020.000.000.00-67217,31712.50%
QQQ240419C004797802024-04-11 3:38PM EDT479.780.010.000.000.00-1174,61512.50%
QQQ240419C004800002024-04-11 3:03PM EDT480.000.020.000.000.00-2311,04112.50%
QQQ240419C004847802024-04-10 1:38PM EDT484.780.010.000.000.00-1384,17912.50%
QQQ240419C004850002024-04-11 3:04PM EDT485.000.010.000.000.00-57,76112.50%
QQQ240419C004897802024-04-09 9:41AM EDT489.780.010.000.000.00-1078612.50%
QQQ240419C004900002024-04-09 3:21PM EDT490.000.010.000.000.00-43,94112.50%
QQQ240419C004947802024-04-04 4:06PM EDT494.780.010.000.000.00-101,14412.50%
QQQ240419C004950002024-04-05 11:28AM EDT495.000.010.000.000.00-351,37012.50%
QQQ240419C004997802024-04-05 9:59AM EDT499.780.010.000.000.00-41,36312.50%
QQQ240419C005000002024-04-04 1:01PM EDT500.000.010.000.000.00-3821,92912.50%
QQQ240419C005047802024-04-04 3:11PM EDT504.780.010.000.000.00-31,08725.00%
QQQ240419C005050002024-04-10 2:17PM EDT505.000.010.000.000.00-548425.00%
QQQ240419C005097802024-03-21 3:40PM EDT509.780.030.000.000.00-131,04325.00%
QQQ240419C005100002024-04-10 11:36AM EDT510.000.010.000.000.00-151425.00%
QQQ240419C005147802024-03-21 3:40PM EDT514.780.030.000.000.00-104925.00%
QQQ240419C005150002024-03-25 11:16AM EDT515.000.020.000.000.00-167025.00%
QQQ240419C005197802024-04-08 9:30AM EDT519.780.010.000.000.00-123725.00%
QQQ240419C005200002024-04-02 10:13AM EDT520.000.010.000.000.00-487925.00%
QQQ240419C005247802024-03-15 9:31AM EDT524.780.020.000.000.00-128225.00%
QQQ240419C005250002024-03-22 4:11PM EDT525.000.010.000.000.00-4811425.00%
QQQ240419C005297802024-03-21 1:15PM EDT529.780.010.000.000.00-536225.00%
QQQ240419C005300002024-03-18 12:42PM EDT530.000.010.000.000.00-461525.00%
QQQ240419C005347802024-03-18 3:05PM EDT534.780.010.000.000.00-715,29025.00%
QQQ240419C005350002024-03-18 10:15AM EDT535.000.010.000.000.00-7057225.00%
QQQ240419C005397802024-03-14 1:36PM EDT539.780.010.000.000.00-12,14625.00%
QQQ240419C005400002024-03-14 3:52PM EDT540.000.010.000.000.00-580325.00%
QQQ240419C005447802024-03-22 2:51PM EDT544.780.010.000.000.00-301,69325.00%
QQQ240419C005450002024-03-14 3:48PM EDT545.000.010.000.000.00-2452,25425.00%
QQQ240419C005497802024-03-15 11:28AM EDT549.780.010.000.000.00-2055,20125.00%
QQQ240419C005500002024-03-21 1:14PM EDT550.000.010.000.000.00-142,55925.00%
Opzioni di venditaper19 aprile 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240419P002097802024-04-11 3:39PM EDT209.780.010.000.000.00-235050.00%
QQQ240419P002100002024-03-21 11:15AM EDT210.000.010.000.000.00-6070750.00%
QQQ240419P002150002024-03-27 11:42AM EDT215.000.010.000.000.00-11,90450.00%
QQQ240419P002197802024-03-18 10:49AM EDT219.780.010.000.000.00-64571350.00%
QQQ240419P002200002024-04-09 3:56PM EDT220.000.010.000.000.00-2049850.00%
QQQ240419P002247802024-03-18 3:54PM EDT224.780.010.000.000.00-25725050.00%
QQQ240419P002250002024-03-19 11:59AM EDT225.000.010.000.000.00-517250.00%
QQQ240419P002297802024-03-19 2:06PM EDT229.780.010.000.000.00-2,4102,41050.00%
QQQ240419P002300002024-03-19 2:06PM EDT230.000.010.000.000.00-70677750.00%
QQQ240419P002347802024-03-19 3:55PM EDT234.780.010.000.000.00-19757850.00%
QQQ240419P002350002024-03-21 3:50PM EDT235.000.010.000.000.00-20064550.00%
QQQ240419P002397802024-03-19 2:03PM EDT239.780.010.000.000.00-4019550.00%
QQQ240419P002400002024-03-21 3:38PM EDT240.000.010.000.000.00-234250.00%
QQQ240419P002447802024-03-21 9:41AM EDT244.780.010.000.000.00-123550.00%
QQQ240419P002450002024-03-21 9:40AM EDT245.000.010.000.000.00-116850.00%
QQQ240419P002497802024-03-19 9:56AM EDT249.780.020.000.000.00-2035250.00%
QQQ240419P002500002024-03-28 10:21AM EDT250.000.010.000.000.00-146150.00%
QQQ240419P002547802024-03-21 10:38AM EDT254.780.010.000.000.00-326550.00%
QQQ240419P002550002024-03-20 9:30AM EDT255.000.020.000.000.00-533350.00%
QQQ240419P002597802024-03-25 10:57AM EDT259.780.010.000.000.00-1691,10250.00%
QQQ240419P002600002024-03-25 1:59PM EDT260.000.010.000.000.00-13053650.00%
QQQ240419P002647802024-03-21 9:30AM EDT264.780.020.000.000.00-114650.00%
QQQ240419P002650002024-04-05 11:19AM EDT265.000.010.000.000.00-2004,89050.00%
QQQ240419P002697802024-03-28 2:55PM EDT269.780.010.000.000.00-4,6224,98450.00%
QQQ240419P002700002024-04-04 3:15PM EDT270.000.010.000.000.00-23,36050.00%
QQQ240419P002747802024-04-01 3:33PM EDT274.780.010.000.000.00-4001,11550.00%
QQQ240419P002750002024-04-08 3:50PM EDT275.000.010.000.000.00-51,05850.00%
QQQ240419P002797802024-03-28 10:22AM EDT279.780.010.000.000.00-10054650.00%
QQQ240419P002800002024-04-01 12:19PM EDT280.000.010.000.000.00-156850.00%
QQQ240419P002847802024-04-01 3:34PM EDT284.780.010.000.000.00-10094250.00%
QQQ240419P002850002024-04-05 1:03PM EDT285.000.010.000.000.00-22,31550.00%
QQQ240419P002897802024-04-03 11:56AM EDT289.780.010.000.000.00-1089350.00%
QQQ240419P002900002024-04-10 9:30AM EDT290.000.010.000.000.00-51,11150.00%
QQQ240419P002947802024-04-05 4:06PM EDT294.780.020.000.000.00-5660150.00%
QQQ240419P002950002024-04-09 3:13PM EDT295.000.010.000.000.00-20085550.00%
QQQ240419P002997802024-04-10 11:12AM EDT299.780.010.000.000.00-112,27750.00%
QQQ240419P003000002024-04-10 9:32AM EDT300.000.010.000.000.00-11,82350.00%
QQQ240419P003047802024-04-08 12:33PM EDT304.780.010.000.000.00-3801,22250.00%
QQQ240419P003050002024-04-09 12:16PM EDT305.000.010.000.000.00-173550.00%
QQQ240419P003097802024-04-10 9:35AM EDT309.780.010.000.000.00-101,06950.00%
QQQ240419P003100002024-04-10 9:35AM EDT310.000.010.000.000.00-81,05650.00%
QQQ240419P003147802024-04-10 4:05PM EDT314.780.010.000.000.00-232,84550.00%
QQQ240419P003150002024-04-11 10:38AM EDT315.000.010.000.000.00-2082850.00%
QQQ240419P003197802024-04-11 10:57AM EDT319.780.010.000.000.00-595150.00%
QQQ240419P003200002024-04-11 11:11AM EDT320.000.010.000.000.00-1501,71550.00%
QQQ240419P003247802024-04-11 1:45PM EDT324.780.010.000.000.00-1271,60550.00%
QQQ240419P003250002024-04-11 12:12PM EDT325.000.010.000.000.00-1331,75550.00%
QQQ240419P003297802024-04-11 12:09PM EDT329.780.010.000.000.00-1742,78150.00%
QQQ240419P003300002024-04-11 2:05PM EDT330.000.010.000.000.00-1857,18950.00%
QQQ240419P003347802024-04-10 9:34AM EDT334.780.020.000.000.00-21,78450.00%
QQQ240419P003350002024-04-11 4:07PM EDT335.000.010.000.000.00-1162,83550.00%
QQQ240419P003397802024-04-11 10:35AM EDT339.780.020.000.000.00-1,0492,73725.00%
QQQ240419P003400002024-04-11 4:11PM EDT340.000.010.000.000.00-1,0283,74125.00%
QQQ240419P003447802024-04-11 1:52PM EDT344.780.020.000.000.00-3,1764,57425.00%
QQQ240419P003450002024-04-11 12:21PM EDT345.000.020.000.000.00-21,16125.00%
QQQ240419P003497802024-04-11 1:26PM EDT349.780.020.000.000.00-302,32125.00%
QQQ240419P003500002024-04-11 4:11PM EDT350.000.010.000.000.00-16412,87825.00%
QQQ240419P003547802024-04-11 4:10PM EDT354.780.020.000.000.00-552,24025.00%
QQQ240419P003550002024-04-11 4:10PM EDT355.000.020.000.000.00-8210,97225.00%
QQQ240419P003597802024-04-11 12:33PM EDT359.780.030.000.000.00-3103,33725.00%
QQQ240419P003600002024-04-11 2:58PM EDT360.000.020.000.000.00-14714,13225.00%
QQQ240419P003647802024-04-10 4:05PM EDT364.780.050.000.000.00-272,42925.00%
QQQ240419P003650002024-04-11 2:59PM EDT365.000.040.000.000.00-812,41325.00%
QQQ240419P003697802024-04-11 9:55AM EDT369.780.060.000.000.00-33,30025.00%
QQQ240419P003700002024-04-11 4:01PM EDT370.000.040.000.000.00-417,25025.00%
QQQ240419P003747802024-04-11 4:14PM EDT374.780.040.000.000.00-5066,17925.00%
QQQ240419P003750002024-04-11 1:00PM EDT375.000.050.000.000.00-1435,60725.00%
QQQ240419P003797802024-04-11 4:08PM EDT379.780.050.000.000.00-1,0628,49125.00%
QQQ240419P003800002024-04-11 4:09PM EDT380.000.050.000.000.00-39150,70725.00%
QQQ240419P003847802024-04-11 4:09PM EDT384.780.050.000.000.00-954,04625.00%
QQQ240419P003850002024-04-11 4:07PM EDT385.000.060.000.000.00-20221,75825.00%
QQQ240419P003897802024-04-11 2:06PM EDT389.780.080.000.000.00-182,08312.50%
QQQ240419P003900002024-04-11 4:09PM EDT390.000.060.000.000.00-9352,45412.50%
QQQ240419P003947802024-04-11 3:25PM EDT394.780.080.000.000.00-493,13512.50%
QQQ240419P003950002024-04-11 4:13PM EDT395.000.080.000.000.00-17525,19312.50%
QQQ240419P003997802024-04-11 4:12PM EDT399.780.100.000.000.00-2113,88012.50%
QQQ240419P004000002024-04-11 4:09PM EDT400.000.110.000.000.00-93045,47012.50%
QQQ240419P004047802024-04-11 2:31PM EDT404.780.130.000.000.00-4188,89212.50%
QQQ240419P004050002024-04-11 3:39PM EDT405.000.120.000.000.00-28715,46112.50%
QQQ240419P004097802024-04-11 3:37PM EDT409.780.150.000.000.00-2658,30012.50%
QQQ240419P004100002024-04-11 4:01PM EDT410.000.150.000.000.00-2,92959,83312.50%
QQQ240419P004120002024-04-11 2:52PM EDT412.000.180.000.000.00-15010,75512.50%
QQQ240419P004130002024-04-11 3:53PM EDT413.000.180.000.000.00-5428,71312.50%
QQQ240419P004140002024-04-11 3:21PM EDT414.000.190.000.000.00-15317,00712.50%
QQQ240419P004147802024-04-11 2:29PM EDT414.780.200.000.000.00-764,47512.50%
QQQ240419P004150002024-04-11 4:14PM EDT415.000.180.000.000.00-1,62096,49812.50%
QQQ240419P004160002024-04-11 3:52PM EDT416.000.210.000.000.00-28917,4456.25%
QQQ240419P004170002024-04-11 3:59PM EDT417.000.210.000.000.00-26925,1096.25%
QQQ240419P004180002024-04-11 3:37PM EDT418.000.240.000.000.00-13713,8086.25%
QQQ240419P004190002024-04-11 4:14PM EDT419.000.230.000.000.00-2793,6856.25%
QQQ240419P004197802024-04-11 4:01PM EDT419.780.270.000.000.00-13610,7786.25%
QQQ240419P004200002024-04-11 4:13PM EDT420.000.250.000.000.00-14,081122,7896.25%
QQQ240419P004210002024-04-11 3:58PM EDT421.000.290.000.000.00-2265,4016.25%
QQQ240419P004220002024-04-11 4:12PM EDT422.000.300.000.000.00-8862,1396.25%
QQQ240419P004230002024-04-11 3:43PM EDT423.000.340.000.000.00-3146,9866.25%
QQQ240419P004240002024-04-11 4:14PM EDT424.000.350.000.000.00-41715,2976.25%
QQQ240419P004247802024-04-11 3:32PM EDT424.780.400.000.000.00-305,5516.25%
QQQ240419P004250002024-04-11 4:14PM EDT425.000.380.000.000.00-4,93354,5686.25%
QQQ240419P004260002024-04-11 4:06PM EDT426.000.430.000.000.00-2,2685,2006.25%
QQQ240419P004270002024-04-11 4:13PM EDT427.000.470.000.000.00-1,0781,6316.25%
QQQ240419P004280002024-04-11 4:13PM EDT428.000.510.000.000.00-1,77711,5676.25%
QQQ240419P004290002024-04-11 3:52PM EDT429.000.600.000.000.00-8462,2076.25%
QQQ240419P004297802024-04-11 3:55PM EDT429.780.640.000.000.00-1302,2603.13%
QQQ240419P004300002024-04-11 4:10PM EDT430.000.630.000.000.00-22,90371,3803.13%
QQQ240419P004310002024-04-11 4:14PM EDT431.000.700.000.000.00-7738,9413.13%
QQQ240419P004320002024-04-11 4:14PM EDT432.000.780.000.000.00-3,82715,0203.13%
QQQ240419P004330002024-04-11 4:11PM EDT433.000.900.000.000.00-13,40425,2903.13%
QQQ240419P004340002024-04-11 4:12PM EDT434.001.000.000.000.00-1,2084,7393.13%
QQQ240419P004347802024-04-11 4:00PM EDT434.781.180.000.000.00-7014,3523.13%
QQQ240419P004350002024-04-11 4:14PM EDT435.001.130.000.000.00-8,68159,5793.13%
QQQ240419P004360002024-04-11 4:08PM EDT436.001.290.000.000.00-2,9544,9281.56%
QQQ240419P004370002024-04-11 4:13PM EDT437.001.440.000.000.00-9,5127,8851.56%
QQQ240419P004380002024-04-11 4:14PM EDT438.001.620.000.000.00-15,56421,5651.56%
QQQ240419P004390002024-04-11 4:14PM EDT439.001.840.000.000.00-3,8712,8060.78%
QQQ240419P004397802024-04-11 4:13PM EDT439.782.010.000.000.00-1,0275,1350.78%
QQQ240419P004400002024-04-11 4:14PM EDT440.002.070.000.000.00-20,32761,2470.78%
QQQ240419P004410002024-04-11 4:14PM EDT441.002.320.000.000.00-3,3496,3880.39%
QQQ240419P004420002024-04-11 4:14PM EDT442.002.630.000.000.00-3,2394,1560.00%
QQQ240419P004430002024-04-11 4:09PM EDT443.002.950.000.000.00-2,5164,3560.00%
QQQ240419P004440002024-04-11 4:14PM EDT444.003.300.000.000.00-2,2614,0560.00%
QQQ240419P004447802024-04-11 4:09PM EDT444.783.600.000.000.00-2494,3040.00%
QQQ240419P004450002024-04-11 4:14PM EDT445.003.690.000.000.00-10,19024,5080.00%
QQQ240419P004460002024-04-11 4:14PM EDT446.004.100.000.000.00-1,0784,8970.00%
QQQ240419P004470002024-04-11 4:14PM EDT447.004.600.000.000.00-4584,1940.00%
QQQ240419P004480002024-04-11 4:04PM EDT448.005.250.000.000.00-2167,6630.00%
QQQ240419P004490002024-04-11 3:59PM EDT449.005.670.000.000.00-1401,6080.00%
QQQ240419P004497802024-04-11 3:57PM EDT449.786.150.000.000.00-101,6350.00%
QQQ240419P004500002024-04-11 4:14PM EDT450.006.220.000.000.00-9133,4520.00%
QQQ240419P004510002024-04-11 2:51PM EDT451.007.000.000.000.00-625080.00%
QQQ240419P004520002024-04-11 3:44PM EDT452.007.320.000.000.00-2221,9150.00%
QQQ240419P004530002024-04-11 3:46PM EDT453.007.970.000.000.00-491350.00%
QQQ240419P004540002024-04-11 1:20PM EDT454.0010.610.000.000.00-3170.00%
QQQ240419P004547802024-04-11 1:28PM EDT454.7811.220.000.000.00-1130.00%
QQQ240419P004550002024-04-11 3:55PM EDT455.009.850.000.000.00-1832,1510.00%
QQQ240419P004560002024-04-11 2:53PM EDT456.0010.830.000.000.00-17330.00%
QQQ240419P004570002024-04-11 10:39AM EDT457.0017.600.000.000.00-120.00%
QQQ240419P004580002024-04-10 3:48PM EDT458.0019.150.000.000.00-8000.00%
QQQ240419P004590002024-04-10 3:49PM EDT459.0020.390.000.000.00-2000.00%
QQQ240419P004597802024-04-10 3:48PM EDT459.7821.170.000.000.00-23000.00%
QQQ240419P004600002024-04-11 1:58PM EDT460.0015.800.000.000.00-1071550.00%
QQQ240419P004647802024-04-11 4:03PM EDT464.7819.220.000.000.00-110.00%
QQQ240419P004650002024-04-11 3:55PM EDT465.0019.100.000.000.00-28380.00%
QQQ240419P004697802024-04-11 4:03PM EDT469.7824.190.000.000.00-110.00%
QQQ240419P004700002024-04-11 4:03PM EDT470.0024.440.000.000.00-2990.00%
QQQ240419P004747802024-03-25 3:36PM EDT474.7829.260.000.000.00-200.00%
QQQ240419P004750002024-04-10 12:20PM EDT475.0038.100.000.000.00-100.00%
QQQ240419P004797802024-03-15 3:31PM EDT479.7845.870.000.000.00-3500.00%
QQQ240419P004800002024-04-11 4:02PM EDT480.0034.410.000.000.00-550.00%
QQQ240419P004847802024-03-20 4:04PM EDT484.7840.030.000.000.00-100.00%
QQQ240419P004850002024-04-08 4:09PM EDT485.0043.960.000.000.00-300.00%
QQQ240419P004897802024-04-01 12:09PM EDT489.7845.500.000.000.00--00.00%
QQQ240419P004900002024-04-11 3:42PM EDT490.0043.800.000.000.00-3090.00%
QQQ240419P004947802024-04-03 4:06PM EDT494.7852.160.000.000.00-2900.00%
QQQ240419P004950002024-04-08 4:09PM EDT495.0053.970.000.000.00-200.00%
QQQ240419P004997802024-03-18 3:56PM EDT499.7862.270.000.000.00-1200.00%
QQQ240419P005000002024-03-26 1:07PM EDT500.0054.200.000.000.00-200.00%
QQQ240419P005047802024-02-16 4:00PM EDT504.7873.2570.9271.320.00-110105.49%
QQQ240419P005050002024-03-01 5:13PM EDT505.0059.5560.7061.110.00-700.00%
QQQ240419P005100002024-03-01 5:13PM EDT510.0064.5765.7066.090.00-400.00%
QQQ240419P005147802024-01-31 5:08PM EDT514.7897.4569.1669.530.00--00.00%
QQQ240419P005150002024-02-01 10:44AM EDT515.0095.4969.3869.750.00--00.00%
QQQ240419P005200002024-02-02 1:08PM EDT520.0091.4174.3874.750.00-400.00%
QQQ240419P005247802024-01-30 1:18PM EDT524.7898.7486.5186.810.00--094.74%
QQQ240419P005250002024-01-31 11:09AM EDT525.00104.600.000.000.00--00.00%
QQQ240419P005297802024-01-30 1:16PM EDT529.78103.7491.5191.810.00--098.34%
QQQ240419P005300002024-02-23 12:17PM EDT530.0093.4683.8284.200.00-400.00%
QQQ240419P005347802024-04-10 2:57PM EDT534.7897.970.000.000.00-200.00%
QQQ240419P005350002024-03-04 5:07PM EDT535.0091.3092.2292.630.00-300.00%
QQQ240419P005400002024-03-26 1:08PM EDT540.0094.210.000.000.00-200.00%
QQQ240419P005450002024-03-04 5:07PM EDT545.00101.32102.22102.630.00-100.00%
QQQ240419P005497802024-01-30 4:24PM EDT549.78124.21110.59110.950.00-80104.25%
QQQ240419P005500002024-02-20 2:26PM EDT550.00125.04103.58103.960.00-200.00%