Italia markets close in 55 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
440,30-5,07 (-1,14%)
In data: 10:35AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240517C002047802024-03-18 11:56AM EDT204.78236.18237.17237.700.00-216136.99%
QQQ240517C002100002024-04-09 3:48PM EDT210.00232.36231.93232.460.00-39132.72%
QQQ240517C002200002024-03-15 10:06AM EDT220.00215.00221.69222.220.00-21122.19%
QQQ240517C002250002024-03-19 3:27PM EDT225.00214.70217.10217.640.00-33123.76%
QQQ240517C002400002024-04-01 3:56PM EDT240.00207.11202.15202.680.00-181113.77%
QQQ240517C002500002024-04-10 3:50PM EDT250.00189.86192.34192.830.00-220108.79%
QQQ240517C002550002024-04-11 12:04PM EDT255.00187.69187.31187.830.00-2098105.37%
QQQ240517C002647802023-12-26 2:28PM EDT264.78151.02162.58162.900.00--440.00%
QQQ240517C002650002024-02-16 12:16PM EDT265.00171.38171.19171.620.00-110.00%
QQQ240517C002697802024-03-01 11:03AM EDT269.78173.95176.18176.720.00-2020120.43%
QQQ240517C002700002024-04-09 3:48PM EDT270.00172.77172.05172.540.00-13093.41%
QQQ240517C002747802024-04-08 12:00PM EDT274.78167.60167.67168.170.00-13394.07%
QQQ240517C002750002024-03-14 11:27AM EDT275.00166.25167.15167.650.00-3391.37%
QQQ240517C002800002024-04-05 2:52PM EDT280.00161.65162.63163.130.00-4992.33%
QQQ240517C002847802023-12-26 2:24PM EDT284.78131.83143.04143.360.00--10.00%
QQQ240517C002850002024-04-10 12:16PM EDT285.00153.68157.46157.990.00-1888.12%
QQQ240517C002897802023-12-28 11:59AM EDT289.78128.74138.16138.490.00--10.00%
QQQ240517C002900002024-03-26 11:49AM EDT290.00158.58152.12152.610.00-1782.31%
QQQ240517C002947802024-03-15 3:47PM EDT294.78141.89147.85148.360.00-101083.57%
QQQ240517C002950002024-03-22 3:41PM EDT295.00154.10147.56148.090.00-2883.01%
QQQ240517C002997802024-04-02 11:14AM EDT299.78141.73142.60143.110.00-18378.87%
QQQ240517C003000002024-04-11 3:45PM EDT300.00148.00142.80143.270.00-12381.58%
QQQ240517C003047802024-03-15 1:35PM EDT304.78131.86137.93138.440.00-8978.34%
QQQ240517C003050002024-04-10 2:12PM EDT305.00134.85137.31137.800.00-11375.37%
QQQ240517C003097802024-04-01 10:00AM EDT309.78139.89132.67133.140.00-11473.63%
QQQ240517C003100002024-04-05 3:49PM EDT310.00132.68132.70133.230.00-33075.39%
QQQ240517C003147802024-03-26 3:44PM EDT314.78131.71127.54128.040.00-11070.11%
QQQ240517C003150002024-04-10 9:34AM EDT315.00124.45127.51128.000.00-11371.23%
QQQ240517C003197802024-01-25 12:50PM EDT319.78114.61120.07120.540.00-11333.20%
QQQ240517C003200002024-04-04 3:42PM EDT320.00118.05122.52123.000.00-74468.53%
QQQ240517C003247802024-01-24 2:51PM EDT324.78108.80115.19115.650.00-211040.04%
QQQ240517C003250002024-04-12 10:09AM EDT325.00117.39117.75118.27-4.96-4.05%23067.36%
QQQ240517C003297802024-01-02 10:38AM EDT329.7883.1192.7096.970.00-290.00%
QQQ240517C003300002024-04-11 1:11PM EDT330.00114.88112.93113.410.00-75265.55%
QQQ240517C003347802024-04-02 1:07PM EDT334.78108.06107.67108.150.00-114060.22%
QQQ240517C003350002024-04-11 12:36PM EDT335.00108.23107.96108.460.00-12163.06%
QQQ240517C003397802024-03-04 12:52PM EDT339.78109.07105.18105.610.00-25369.61%
QQQ240517C003400002024-04-10 10:06AM EDT340.0099.67102.94103.460.00-503660.30%
QQQ240517C003447802024-04-09 3:31PM EDT344.7899.2498.3398.810.00-18458.51%
QQQ240517C003450002024-04-10 3:25PM EDT345.0095.7898.0098.540.00-411257.99%
QQQ240517C003497802024-04-09 1:06PM EDT349.7892.9593.0593.520.00-722254.43%
QQQ240517C003500002024-04-09 1:44PM EDT350.0092.4592.6393.110.00-210453.31%
QQQ240517C003547802024-02-29 2:51PM EDT354.7887.9892.0692.590.00-26067.80%
QQQ240517C003550002024-03-15 3:59PM EDT355.0082.5088.1488.630.00-31253.22%
QQQ240517C003597802024-04-08 12:39PM EDT359.7883.5483.4483.950.00-26751.10%
QQQ240517C003600002024-04-11 9:35AM EDT360.0083.5183.1483.66+0.90+1.09%240350.65%
QQQ240517C003647802024-03-19 3:01PM EDT364.7877.9778.2678.740.00-1045348.65%
QQQ240517C003650002024-04-11 9:49AM EDT365.0077.2877.9878.460.00-418848.28%
QQQ240517C003697802024-04-08 12:39PM EDT369.7873.6373.5474.060.00-26947.30%
QQQ240517C003700002024-04-12 9:58AM EDT370.0074.2472.9473.38-4.00-5.11%1018245.31%
QQQ240517C003747802024-04-09 12:30PM EDT374.7868.5868.3168.790.00-254643.58%
QQQ240517C003750002024-04-11 3:08PM EDT375.0073.3268.5369.010.00-413545.15%
QQQ240517C003797802024-04-11 9:40AM EDT379.7862.4863.7564.260.00-39442.68%
QQQ240517C003800002024-04-11 2:22PM EDT380.0067.8563.7864.260.00-1217143.34%
QQQ240517C003847802024-04-08 2:17PM EDT384.7859.4658.6759.120.00-117139.50%
QQQ240517C003850002024-04-10 3:54PM EDT385.0056.4858.4958.930.00-2424339.48%
QQQ240517C003897802024-04-11 10:39AM EDT389.7852.6854.2154.700.00-551238.72%
QQQ240517C003900002024-04-12 10:08AM EDT390.0053.6853.8854.38+2.40+4.68%438538.28%
QQQ240517C003947802024-04-11 9:53AM EDT394.7848.7549.5750.030.00-687836.95%
QQQ240517C003950002024-04-12 9:42AM EDT395.0049.4849.1649.66-4.19-7.81%933136.37%
QQQ240517C003997802024-04-08 11:26AM EDT399.7845.8244.4344.860.00-110233.63%
QQQ240517C004000002024-04-12 10:10AM EDT400.0044.5444.0744.52-4.29-8.79%486833.15%
QQQ240517C004047802024-04-11 9:30AM EDT404.7838.5739.9140.340.00-343632.11%
QQQ240517C004050002024-04-11 11:55AM EDT405.0039.9939.8840.28+0.55+1.39%163232.40%
QQQ240517C004097802024-04-10 12:48PM EDT409.7832.4235.5636.020.00-168330.90%
QQQ240517C004100002024-04-11 3:55PM EDT410.0039.5535.3435.780.00-3473430.71%
QQQ240517C004147802024-04-11 12:40PM EDT414.7831.3231.1031.520.00-2745129.01%
QQQ240517C004150002024-04-11 3:22PM EDT415.0030.7531.1631.44-4.35-12.39%22,39029.20%
QQQ240517C004197802024-04-11 3:42PM EDT419.7831.0426.9827.290.00-783727.52%
QQQ240517C004200002024-04-12 10:12AM EDT420.0026.6426.8127.11-3.95-12.91%51115,98227.46%
QQQ240517C004247802024-04-11 2:37PM EDT424.7826.5822.9323.260.00-1096126.14%
QQQ240517C004250002024-04-12 10:15AM EDT425.0022.3622.6022.70-4.30-16.13%213,69325.29%
QQQ240517C004297802024-04-12 9:36AM EDT429.7819.6119.0219.13-2.72-12.18%202,87724.23%
QQQ240517C004300002024-04-12 10:12AM EDT430.0018.7118.7818.87-3.30-14.99%213,75223.99%
QQQ240517C004347802024-04-12 9:59AM EDT434.7815.9915.6815.74-2.63-14.12%82,17123.33%
QQQ240517C004350002024-04-12 10:19AM EDT435.0015.5515.5415.61-2.82-15.35%448,81323.31%
QQQ240517C004397802024-04-12 10:15AM EDT439.7812.1512.4212.47-2.75-18.46%685,43322.14%
QQQ240517C004400002024-04-12 10:17AM EDT440.0012.1212.0012.04-2.36-16.30%1,21113,28221.56%
QQQ240517C004447802024-04-12 10:19AM EDT444.789.609.539.57-1.91-16.59%1095,10821.05%
QQQ240517C004450002024-04-12 10:19AM EDT445.009.449.299.31-1.98-17.41%80911,96420.75%
QQQ240517C004497802024-04-12 10:00AM EDT449.786.907.047.06-1.75-20.23%223,04820.02%
QQQ240517C004500002024-04-12 10:18AM EDT450.006.956.906.92-1.65-19.19%44115,49519.90%
QQQ240517C004547802024-04-12 10:18AM EDT454.784.864.995.01-1.51-23.70%484,39219.14%
QQQ240517C004550002024-04-12 10:18AM EDT455.004.804.924.95-1.42-22.83%1,06720,37519.14%
QQQ240517C004597802024-04-12 10:18AM EDT459.783.383.313.34-1.05-24.76%1508,13118.22%
QQQ240517C004600002024-04-12 10:19AM EDT460.003.333.323.35-0.98-22.74%31072,03918.35%
QQQ240517C004647802024-04-12 9:46AM EDT464.782.212.202.23-0.69-23.79%204,44517.77%
QQQ240517C004650002024-04-12 10:08AM EDT465.002.082.122.14-0.79-27.82%5028,80917.62%
QQQ240517C004697802024-04-12 10:05AM EDT469.781.351.371.38-0.56-29.32%262,58617.20%
QQQ240517C004700002024-04-12 10:18AM EDT470.001.331.351.37-0.50-27.32%1,82359,39917.25%
QQQ240517C004747802024-04-12 10:05AM EDT474.780.820.830.84-0.34-29.31%31,48616.85%
QQQ240517C004750002024-04-12 10:18AM EDT475.000.820.810.82-0.29-26.13%7521,23116.83%
QQQ240517C004797802024-04-12 10:10AM EDT479.780.470.490.50-0.20-29.85%12,10416.61%
QQQ240517C004800002024-04-12 10:08AM EDT480.000.450.470.48-0.20-30.77%11215,60916.54%
QQQ240517C004847802024-04-12 10:02AM EDT484.780.270.270.28-0.16-37.21%104,23616.35%
QQQ240517C004850002024-04-12 9:56AM EDT485.000.280.270.28-0.12-30.00%1210,45916.41%
QQQ240517C004897802024-04-11 3:50PM EDT489.780.230.150.160.00-581,04116.26%
QQQ240517C004900002024-04-12 10:17AM EDT490.000.150.150.16-0.07-31.82%697,18716.31%
QQQ240517C004947802024-04-11 3:59PM EDT494.780.140.090.100.00-354616.46%
QQQ240517C004950002024-04-12 10:20AM EDT495.000.090.090.10-0.04-30.77%132,88616.50%
QQQ240517C004997802024-04-10 1:19PM EDT499.780.050.050.060.00-11574816.60%
QQQ240517C005000002024-04-12 9:41AM EDT500.000.060.050.06-0.02-22.22%32,75116.60%
QQQ240517C005047802024-04-08 12:13PM EDT504.780.070.030.040.00-341,18216.90%
QQQ240517C005050002024-04-11 2:51PM EDT505.000.060.030.040.00-21,16516.99%
QQQ240517C005097802024-04-10 10:18AM EDT509.780.030.020.030.00-354517.48%
QQQ240517C005100002024-04-08 9:39AM EDT510.000.050.020.030.00-753717.48%
QQQ240517C005147802024-04-11 12:14PM EDT514.780.030.010.02+0.01+50.00%126917.77%
QQQ240517C005150002024-04-11 1:12PM EDT515.000.020.010.020.00-31,61317.77%
QQQ240517C005197802024-04-10 10:20AM EDT519.780.020.010.020.00-10011518.75%
QQQ240517C005200002024-04-10 1:02PM EDT520.000.010.010.020.00-937418.75%
QQQ240517C005247802024-04-05 3:16PM EDT524.780.020.010.020.00-3981,95419.73%
QQQ240517C005250002024-04-12 10:15AM EDT525.000.020.000.02+0.01+100.00%1793419.73%
QQQ240517C005297802024-04-05 12:23PM EDT529.780.020.000.020.00-4215020.70%
QQQ240517C005300002024-04-11 10:21AM EDT530.000.010.000.010.00-1081,08719.53%
QQQ240517C005347802024-04-05 10:36AM EDT534.780.010.000.010.00-6013220.31%
QQQ240517C005350002024-04-09 10:25AM EDT535.000.010.000.010.00-101,29420.31%
QQQ240517C005397802024-04-09 4:04PM EDT539.780.010.000.010.00-1045621.09%
QQQ240517C005400002024-04-08 2:19PM EDT540.000.010.000.010.00-14243521.09%
QQQ240517C005447802024-04-01 9:37AM EDT544.780.020.000.010.00-143221.88%
QQQ240517C005450002024-04-03 4:05PM EDT545.000.010.000.010.00-371,55622.27%
QQQ240517C005497802024-04-03 12:04PM EDT549.780.010.000.010.00-1210,69623.05%
QQQ240517C005500002024-04-11 2:42PM EDT550.000.010.000.010.00-103,22823.05%
Opzioni di venditaper17 maggio 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240517P002047802024-04-02 1:40PM EDT204.780.010.000.020.00-1012975.00%
QQQ240517P002050002023-12-21 10:30AM EDT205.000.240.000.000.00--650.00%
QQQ240517P002097802024-03-12 3:18PM EDT209.780.020.000.060.00-2878.91%
QQQ240517P002100002024-04-05 9:44AM EDT210.000.010.000.010.00-1001,30468.75%
QQQ240517P002147802024-03-27 3:17PM EDT214.780.010.000.010.00-50152267.19%
QQQ240517P002150002024-04-01 9:50AM EDT215.000.010.000.020.00-5917070.31%
QQQ240517P002197802024-03-28 1:42PM EDT219.780.010.000.010.00-1,3551,35864.06%
QQQ240517P002200002024-04-05 3:29PM EDT220.000.010.000.010.00-381,74564.06%
QQQ240517P002247802024-04-05 3:29PM EDT224.780.010.000.020.00-19727165.63%
QQQ240517P002250002024-04-05 3:00PM EDT225.000.010.000.020.00-254665.63%
QQQ240517P002297802024-04-09 1:42PM EDT229.780.010.010.020.00-6027165.63%
QQQ240517P002300002024-04-12 9:42AM EDT230.000.010.010.020.00-2095065.63%
QQQ240517P002347802024-04-05 3:11PM EDT234.780.010.010.020.00-239064.06%
QQQ240517P002350002024-04-11 1:03PM EDT235.000.020.010.020.00-2172764.06%
QQQ240517P002397802024-04-05 3:28PM EDT239.780.020.010.030.00-3113363.28%
QQQ240517P002400002024-04-05 3:29PM EDT240.000.020.010.030.00-394963.28%
QQQ240517P002447802024-04-08 1:57PM EDT244.780.020.010.030.00-4014161.33%
QQQ240517P002450002024-03-28 2:02PM EDT245.000.010.010.030.00-2460.94%
QQQ240517P002497802024-04-12 10:09AM EDT249.780.020.020.030.00-5961060.55%
QQQ240517P002500002024-04-12 10:11AM EDT250.000.020.010.020.00-551,00657.81%
QQQ240517P002547802024-04-05 11:11AM EDT254.780.030.020.030.00-13235258.59%
QQQ240517P002550002024-04-09 9:49AM EDT255.000.020.020.030.00-151158.20%
QQQ240517P002597802024-04-05 12:23PM EDT259.780.030.030.040.00-1529258.20%
QQQ240517P002600002024-04-11 9:30AM EDT260.000.030.030.040.00-351058.20%
QQQ240517P002647802024-04-05 3:29PM EDT264.780.040.030.040.00-2025156.25%
QQQ240517P002650002024-04-12 10:03AM EDT265.000.030.030.040.00-1032756.25%
QQQ240517P002697802024-04-10 12:34PM EDT269.780.030.040.050.00-393155.66%
QQQ240517P002700002024-04-11 1:01PM EDT270.000.030.040.050.00-4059955.47%
QQQ240517P002747802024-04-05 10:23AM EDT274.780.060.050.060.00-4024954.69%
QQQ240517P002750002024-04-10 11:12AM EDT275.000.040.050.060.00-116554.69%
QQQ240517P002797802024-04-08 1:59PM EDT279.780.050.050.070.00-320853.32%
QQQ240517P002800002024-04-05 11:58AM EDT280.000.060.050.070.00-424753.13%
QQQ240517P002847802024-04-02 1:33PM EDT284.780.070.060.070.00-5860551.76%
QQQ240517P002850002024-04-12 9:54AM EDT285.000.050.060.070.00-227051.76%
QQQ240517P002897802024-04-05 11:33AM EDT289.780.090.070.080.00-3036450.59%
QQQ240517P002900002024-04-11 10:17AM EDT290.000.070.070.080.00-2098850.59%
QQQ240517P002947802024-04-05 1:15PM EDT294.780.080.080.090.00-254349.71%
QQQ240517P002950002024-04-10 12:59PM EDT295.000.060.080.090.00-332449.61%
QQQ240517P002997802024-04-11 11:45AM EDT299.780.080.100.110.00-164248.83%
QQQ240517P003000002024-04-11 3:57PM EDT300.000.060.100.110.00-33,92648.83%
QQQ240517P003047802024-04-09 3:31PM EDT304.780.080.100.110.00-2053246.97%
QQQ240517P003050002024-04-10 1:11PM EDT305.000.090.110.120.00-4511,27347.36%
QQQ240517P003097802024-04-11 3:34PM EDT309.780.090.120.130.00-544846.00%
QQQ240517P003100002024-04-11 3:34PM EDT310.000.090.120.130.00-1050845.90%
QQQ240517P003147802024-04-11 3:34PM EDT314.780.100.130.150.00-1054344.82%
QQQ240517P003150002024-04-11 3:34PM EDT315.000.100.130.140.00-5980744.39%
QQQ240517P003197802024-04-10 1:56PM EDT319.780.120.150.160.00-5052543.31%
QQQ240517P003200002024-04-11 9:43AM EDT320.000.110.150.160.00-13,05743.21%
QQQ240517P003247802024-04-11 4:08PM EDT324.780.120.170.180.00-51,41842.04%
QQQ240517P003250002024-04-12 9:42AM EDT325.000.150.160.18+0.02+15.38%191741.94%
QQQ240517P003297802024-04-10 3:53PM EDT329.780.150.180.200.00-801,37040.72%
QQQ240517P003300002024-04-11 3:15PM EDT330.000.130.190.200.00-13387140.63%
QQQ240517P003347802024-04-12 9:33AM EDT334.780.180.200.21+0.02+12.50%1021339.11%
QQQ240517P003350002024-04-12 9:55AM EDT335.000.190.210.22+0.03+18.75%101,85039.26%
QQQ240517P003397802024-04-11 1:32PM EDT339.780.170.230.240.00-201,02837.89%
QQQ240517P003400002024-04-11 2:58PM EDT340.000.180.230.240.00-541,11837.84%
QQQ240517P003447802024-04-11 9:39AM EDT344.780.200.250.270.00-179136.65%
QQQ240517P003450002024-04-10 12:09PM EDT345.000.230.260.270.00-41,45436.57%
QQQ240517P003497802024-04-09 3:43PM EDT349.780.250.290.300.00-11,67835.30%
QQQ240517P003500002024-04-12 10:03AM EDT350.000.280.290.30+0.07+33.33%16010,49835.21%
QQQ240517P003547802024-04-11 2:11PM EDT354.780.230.320.340.00-1046434.06%
QQQ240517P003550002024-04-11 2:58PM EDT355.000.240.330.340.00-205,00633.96%
QQQ240517P003597802024-04-08 10:47AM EDT359.780.350.360.370.00-41,41932.57%
QQQ240517P003600002024-04-11 3:50PM EDT360.000.260.370.380.00-3011,40932.64%
QQQ240517P003647802024-04-11 2:13PM EDT364.780.390.410.42+0.09+30.00%459931.30%
QQQ240517P003650002024-04-11 3:27PM EDT365.000.300.410.430.00-2011,76931.35%
QQQ240517P003697802024-04-09 9:48AM EDT369.780.420.480.480.00-198630.05%
QQQ240517P003700002024-04-12 10:06AM EDT370.000.480.470.48+0.14+41.18%328,82929.98%
QQQ240517P003747802024-04-11 3:43PM EDT374.780.380.550.570.00-562,64029.00%
QQQ240517P003750002024-04-12 10:05AM EDT375.000.510.550.56+0.12+30.77%416,83028.81%
QQQ240517P003797802024-04-11 3:42PM EDT379.780.450.640.650.00-2013,66127.70%
QQQ240517P003800002024-04-12 9:59AM EDT380.000.570.650.67+0.13+29.55%54,55427.77%
QQQ240517P003847802024-04-12 9:50AM EDT384.780.670.770.78-0.04-5.63%201,60726.65%
QQQ240517P003850002024-04-12 10:20AM EDT385.000.770.760.78+0.24+45.28%2910,77626.56%
QQQ240517P003897802024-04-11 1:32PM EDT389.780.850.920.94+0.17+25.00%33,11825.60%
QQQ240517P003900002024-04-12 10:17AM EDT390.000.960.950.97+0.34+54.84%7712,98225.68%
QQQ240517P003947802024-04-12 9:41AM EDT394.781.021.161.17+0.10+10.87%1402,39924.72%
QQQ240517P003950002024-04-12 10:17AM EDT395.001.161.161.18+0.40+52.63%42833,54424.67%
QQQ240517P003997802024-04-12 10:10AM EDT399.781.401.431.45+0.45+47.37%2044,02123.79%
QQQ240517P004000002024-04-12 10:10AM EDT400.001.401.441.46+0.48+52.17%36142,90023.73%
QQQ240517P004047802024-04-12 10:05AM EDT404.781.651.791.82+0.49+42.24%1213,32222.94%
QQQ240517P004050002024-04-12 10:19AM EDT405.001.761.761.78+0.60+48.00%16218,07322.68%
QQQ240517P004097802024-04-12 10:07AM EDT409.782.172.202.22+0.70+47.62%5342,17721.86%
QQQ240517P004100002024-04-12 10:18AM EDT410.002.262.282.30+0.81+54.73%1,43521,86622.00%
QQQ240517P004147802024-04-12 10:11AM EDT414.782.802.772.80+0.87+45.08%2226,30821.00%
QQQ240517P004150002024-04-12 10:19AM EDT415.002.792.792.82+0.93+50.00%74347,56620.94%
QQQ240517P004197802024-04-12 10:16AM EDT419.783.683.523.54+1.28+53.33%9823,29320.15%
QQQ240517P004200002024-04-12 10:17AM EDT420.003.573.543.58+1.18+47.77%1,74044,81120.12%
QQQ240517P004247802024-04-12 10:05AM EDT424.784.254.414.44+1.18+38.44%706,99019.22%
QQQ240517P004250002024-04-12 10:18AM EDT425.004.494.484.52+1.40+45.31%92740,90019.26%
QQQ240517P004297802024-04-12 10:19AM EDT429.785.585.585.62+1.58+38.82%9031,96718.38%
QQQ240517P004300002024-04-12 10:19AM EDT430.005.595.615.62+1.62+40.81%1,73390,86618.23%
QQQ240517P004347802024-04-12 10:18AM EDT434.787.037.197.23+1.98+44.59%472,25117.78%
QQQ240517P004350002024-04-12 10:17AM EDT435.007.297.117.15+2.17+42.38%1,08121,12417.46%
QQQ240517P004397802024-04-12 10:14AM EDT439.788.878.999.04+2.38+36.67%903,86316.87%
QQQ240517P004400002024-04-12 10:19AM EDT440.008.828.888.90+2.28+34.44%9,46336,10916.42%
QQQ240517P004447802024-04-12 10:19AM EDT444.7810.9710.9611.00+2.80+34.23%1483,34315.48%
QQQ240517P004450002024-04-12 10:15AM EDT445.0011.3511.2411.29+2.96+35.28%54010,80615.77%
QQQ240517P004497802024-04-12 10:15AM EDT449.7813.9613.7213.94+3.41+32.32%6288415.01%
QQQ240517P004500002024-04-12 10:16AM EDT450.0014.1813.7813.94+3.55+33.40%1105,22914.70%
QQQ240517P004547802024-04-11 4:05PM EDT454.7813.3316.4316.790.00-1558113.23%
QQQ240517P004550002024-04-12 10:07AM EDT455.0016.8816.9617.26+3.51+26.25%81,09313.94%
QQQ240517P004597802024-04-10 1:29PM EDT459.7822.4520.0920.460.00-5211411.77%
QQQ240517P004600002024-04-12 10:15AM EDT460.0021.0020.2820.63+4.40+26.51%3293511.68%
QQQ240517P004647802024-04-05 10:47AM EDT464.7826.3024.2724.710.00-14549.95%
QQQ240517P004650002024-04-11 2:14PM EDT465.0024.3824.2024.61+3.62+17.44%11390.00%
QQQ240517P004697802024-04-10 9:31AM EDT469.7832.7528.6329.090.00-150.00%
QQQ240517P004700002024-04-11 3:36PM EDT470.0028.8029.1629.62+4.40+18.03%31130.00%
QQQ240517P004747802024-04-11 10:01AM EDT474.7835.1533.3233.800.00-120.00%
QQQ240517P004750002024-04-11 1:52PM EDT475.0030.7033.9634.340.00-11210.00%
QQQ240517P004797802024-04-03 3:17PM EDT479.7838.3138.2938.690.00-200.00%
QQQ240517P004800002024-04-11 3:49PM EDT480.0034.0038.6339.060.00-16180.00%
QQQ240517P004847802024-03-13 9:39AM EDT484.7843.5043.1943.500.00-100.00%
QQQ240517P004850002024-04-03 11:10AM EDT485.0041.2843.5144.000.00-100.00%
QQQ240517P004900002024-04-04 1:24PM EDT490.0043.5948.5449.010.00-200.00%
QQQ240517P004947802024-03-21 4:12PM EDT494.7848.6553.7154.210.00--00.00%
QQQ240517P004950002024-03-21 4:12PM EDT495.0048.8653.6554.160.00--00.00%
QQQ240517P005000002024-04-11 3:51PM EDT500.0054.1758.5959.110.00-10100.00%
QQQ240517P005047802024-04-03 4:07PM EDT504.7862.2663.2863.780.00-200.00%
QQQ240517P005050002024-04-03 4:07PM EDT505.0062.4963.9964.460.00-100.00%
QQQ240517P005100002024-03-22 4:02PM EDT510.0063.9468.9269.400.00-600.00%
QQQ240517P005200002024-01-31 4:01PM EDT520.0099.5974.4074.740.00--00.00%
QQQ240517P005247802024-01-31 12:29PM EDT524.78105.320.000.000.00--00.00%
QQQ240517P005300002024-03-22 3:03PM EDT530.0083.5488.5589.050.00-1400.00%
QQQ240517P005400002024-03-26 12:53PM EDT540.0094.3898.5899.070.00-400.00%
QQQ240517P005500002024-04-08 2:12PM EDT550.00109.07108.55109.070.00-200.00%