Italia Markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
454,32+2,56 (+0,57%)
In data: 11:50AM EDT. Mercato aperto.
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240621C001297802024-05-17 3:45PM EDT129.78322.37325.47325.800.00-20311204.20%
QQQ240621C001300002023-12-19 1:23PM EDT130.00281.150.000.000.00-12830.00%
QQQ240621C001347802024-05-01 2:46PM EDT134.78293.57320.51320.850.00-18199.61%
QQQ240621C001350002023-09-18 12:39PM EDT135.00241.18232.12233.590.00--00.00%
QQQ240621C001397802024-03-08 11:03AM EDT139.78309.25301.98302.460.00-270.00%
QQQ240621C001400002023-09-21 12:17PM EDT140.00224.43218.06218.700.00-1050.00%
QQQ240621C001447802024-03-14 9:30AM EDT144.78297.48294.98295.490.00-170.00%
QQQ240621C001450002023-11-29 12:07PM EDT145.00249.790.000.000.00-250.00%
QQQ240621C001497802024-05-07 11:04AM EDT149.78292.75305.53305.960.00-147184.81%
QQQ240621C001500002023-10-31 3:55PM EDT150.00205.06241.76242.080.00-1410.00%
QQQ240621C001547802024-01-08 11:10AM EDT154.78249.57279.04279.400.00-120.00%
QQQ240621C001550002023-07-06 9:30AM EDT155.00218.97222.85223.680.00-120.00%
QQQ240621C001597802024-04-18 12:54PM EDT159.78266.76292.30292.620.00-21070.00%
QQQ240621C001600002023-10-23 2:46PM EDT160.00202.65233.76234.070.00-101120.00%
QQQ240621C001647802024-03-18 12:03AM EDT164.78167.26--0.00---0.00%
QQQ240621C001650002023-05-10 10:01AM EDT165.00167.26196.80198.200.00-1410.00%
QQQ240621C001697802024-02-22 11:16AM EDT169.78268.25278.41278.820.00-7370.00%
QQQ240621C001700002023-12-14 1:52PM EDT170.00237.740.000.000.00-1420.00%
QQQ240621C001747802023-12-13 1:16PM EDT174.78228.24237.85238.310.00--590.00%
QQQ240621C001750002023-12-13 1:16PM EDT175.00228.240.000.000.00-1590.00%
QQQ240621C001797802024-05-20 11:28AM EDT179.78275.70275.72276.04+17.19+6.65%117159.08%
QQQ240621C001800002023-10-25 12:31PM EDT180.00178.96213.39214.250.00-200.00%
QQQ240621C001847802024-05-03 11:05AM EDT184.78250.30270.75271.100.00-1102155.62%
QQQ240621C001850002023-12-11 4:48PM EDT185.00215.000.000.000.00-11000.00%
QQQ240621C001897802024-03-11 12:54PM EDT189.78250.52249.96250.350.00-1150.00%
QQQ240621C001900002023-05-25 12:13PM EDT190.00158.93181.20182.900.00-2140.00%
QQQ240621C001947802024-05-01 11:34AM EDT194.78229.00260.84261.190.00-275148.88%
QQQ240621C001950002023-12-21 1:14PM EDT195.00214.760.000.000.00-4730.00%
QQQ240621C001997802024-05-17 11:54AM EDT199.78253.17255.90256.230.00-2393145.65%
QQQ240621C002000002023-12-26 11:18AM EDT200.00215.110.000.000.00-13070.00%
QQQ240621C002047802024-05-17 10:04AM EDT204.78248.27250.88251.230.00-143141.50%
QQQ240621C002050002023-08-11 10:47AM EDT205.00171.33176.01176.380.00-2430.00%
QQQ240621C002097802024-03-18 12:03AM EDT209.78176.89--0.00---0.00%
QQQ240621C002100002024-05-17 1:42PM EDT210.00242.52245.67246.020.00-35137.65%
QQQ240621C002147802024-03-18 12:03AM EDT214.78134.03--0.00---0.00%
QQQ240621C002150002023-05-19 1:25PM EDT215.00134.03162.83167.000.00-2780.00%
QQQ240621C002197802024-01-30 1:58PM EDT219.78209.65221.35221.670.00-5510.00%
QQQ240621C002200002024-04-15 12:23PM EDT220.00220.20233.71234.050.00-1190.00%
QQQ240621C002247802024-04-15 1:44PM EDT224.78209.59228.95229.300.00-12140.00%
QQQ240621C002250002024-05-08 3:30PM EDT225.00216.67230.74231.110.00-222127.73%
QQQ240621C002297802024-05-03 11:27AM EDT229.78206.00225.99226.330.00-1108124.54%
QQQ240621C002300002024-05-16 10:20AM EDT230.00224.45225.81226.140.00-25124.85%
QQQ240621C002347802024-05-08 10:31AM EDT234.78207.61220.99221.340.00-281121.12%
QQQ240621C002350002024-02-29 1:38PM EDT235.00205.44211.97212.530.00-110.00%
QQQ240621C002397802024-05-03 10:27AM EDT239.78195.50216.07216.410.00-1289118.65%
QQQ240621C002400002024-04-24 4:12PM EDT240.00186.11215.83216.180.00-21118.31%
QQQ240621C002447802024-03-26 2:29PM EDT244.78204.67186.38187.410.00-21570.00%
QQQ240621C002450002024-01-25 2:55PM EDT245.00185.27194.89195.360.00-560.00%
QQQ240621C002497802024-05-20 9:58AM EDT249.78205.69206.11206.46+14.89+7.80%1163112.52%
QQQ240621C002500002024-05-17 3:44PM EDT250.00202.78205.88206.210.00-581112.13%
QQQ240621C002547802024-03-05 10:52AM EDT254.78187.56193.31193.690.00-13980.00%
QQQ240621C002550002024-05-16 9:43AM EDT255.00199.62200.92201.25+0.32+0.16%131109.35%
QQQ240621C002597802024-05-16 3:56PM EDT259.78193.77196.17196.520.00-1462106.74%
QQQ240621C002600002024-05-20 9:42AM EDT260.00194.49196.00196.28-0.28-0.14%12106.76%
QQQ240621C002647802024-05-17 3:37PM EDT264.78188.16191.21191.550.00-14,742103.96%
QQQ240621C002650002024-05-06 12:23PM EDT265.00174.25190.93191.360.00-12103.66%
QQQ240621C002697802024-05-13 1:27PM EDT269.78174.85186.22186.550.00-11,991100.90%
QQQ240621C002700002024-05-17 2:57PM EDT270.00182.72186.01186.350.00-14100.92%
QQQ240621C002747802024-05-20 11:21AM EDT274.78180.78181.21181.56+2.00+1.12%194197.83%
QQQ240621C002750002024-05-17 3:44PM EDT275.00177.92181.03181.360.00-5598.00%
QQQ240621C002797802024-05-14 1:52PM EDT279.78165.85176.29176.610.00-111,27695.46%
QQQ240621C002800002024-05-17 1:13PM EDT280.00173.04176.08176.420.00-31395.53%
QQQ240621C002847802024-05-16 3:01PM EDT284.78169.63171.31171.660.00-585292.81%
QQQ240621C002850002024-05-17 2:19PM EDT285.00166.86171.10171.430.00-21592.68%
QQQ240621C002897802024-05-16 11:46AM EDT289.78165.94166.32166.650.00-43,61889.87%
QQQ240621C002900002024-05-17 2:56PM EDT290.00162.68166.10166.450.00-31289.83%
QQQ240621C002947802024-05-06 3:43PM EDT294.78146.50161.41161.680.00-112,03287.50%
QQQ240621C002950002024-05-17 2:55PM EDT295.00157.56161.12161.460.00-61287.06%
QQQ240621C002997802024-05-20 11:28AM EDT299.78156.34156.42156.72+1.07+0.69%16,72384.84%
QQQ240621C003000002024-05-17 2:57PM EDT300.00152.92156.16156.490.00-46384.50%
QQQ240621C003047802024-05-20 9:30AM EDT304.78148.66151.41151.74-1.09-0.73%13,26582.06%
QQQ240621C003050002024-05-17 3:48PM EDT305.00148.09151.20151.550.00-11082.09%
QQQ240621C003097802024-04-29 9:30AM EDT309.78126.14146.44146.810.00-114,91279.65%
QQQ240621C003100002024-05-17 2:30PM EDT310.00141.83146.22146.590.00-24779.53%
QQQ240621C003147802024-05-20 11:15AM EDT314.78141.02141.49141.80+1.69+1.21%2272177.03%
QQQ240621C003150002024-05-17 2:57PM EDT315.00137.96141.23141.570.00-22076.71%
QQQ240621C003197802024-05-20 10:41AM EDT319.78136.58136.52136.91+3.08+2.31%17,34374.80%
QQQ240621C003200002024-05-16 3:48PM EDT320.00134.03136.29136.660.00-53774.54%
QQQ240621C003247802024-05-16 3:43PM EDT324.78129.21131.54131.920.00-44,89672.19%
QQQ240621C003250002024-05-20 9:30AM EDT325.00128.65131.32131.65+6.99+5.75%59471.89%
QQQ240621C003297802024-05-16 10:40AM EDT329.78125.66126.59126.920.00-23,09169.67%
QQQ240621C003300002024-05-17 1:04PM EDT330.00123.58126.36126.690.00-16369.48%
QQQ240621C003347802024-05-16 11:16AM EDT334.78121.23121.61121.930.00-25,20667.09%
QQQ240621C003350002024-05-20 9:30AM EDT335.00118.70121.40121.78+0.11+0.09%219767.24%
QQQ240621C003397802024-05-03 2:11PM EDT339.7898.81116.66116.990.00-412,88264.80%
QQQ240621C003400002024-05-17 3:09PM EDT340.00113.30116.43116.750.00-15964.59%
QQQ240621C003427802024-05-14 11:17AM EDT342.78104.38113.67113.990.00-2763.24%
QQQ240621C003430002023-11-21 12:17PM EDT343.0060.8877.3077.660.00-440.00%
QQQ240621C003437802024-05-03 12:37PM EDT343.7894.16112.69113.010.00-401562.84%
QQQ240621C003440002023-11-28 10:41AM EDT344.0060.680.000.000.00-2460.00%
QQQ240621C003447802024-05-16 1:28PM EDT344.78110.26111.69112.060.00-885262.48%
QQQ240621C003450002024-05-17 1:23PM EDT345.00108.24111.52111.850.00-12762.55%
QQQ240621C003457802024-05-10 3:44PM EDT345.7898.70110.71111.020.00-32661.89%
QQQ240621C003460002023-12-26 12:48PM EDT346.0076.940.000.000.00-6300.00%
QQQ240621C003467802024-05-13 12:22PM EDT346.7898.73109.71110.040.00-17161.43%
QQQ240621C003470002023-11-14 4:30PM EDT347.0056.8469.1769.500.00-1140.00%
QQQ240621C003477802024-05-14 10:15AM EDT347.7897.76108.72109.040.00-12060.94%
QQQ240621C003480002023-11-22 10:40AM EDT348.0060.9074.3974.780.00-180.00%
QQQ240621C003487802024-04-19 2:52PM EDT348.7870.040.000.000.00-28210.00%
QQQ240621C003490002023-11-27 2:01PM EDT349.0057.710.000.000.00-180.00%
QQQ240621C003497802024-05-20 10:41AM EDT349.78106.75106.75107.08+1.68+1.60%113,77960.10%
QQQ240621C003500002024-05-17 1:21PM EDT350.00103.15106.56106.870.00-121860.10%
QQQ240621C003507802024-04-26 12:00PM EDT350.7883.97105.74106.080.00-21759.55%
QQQ240621C003510002023-12-26 4:18PM EDT351.0073.190.000.000.00-2110.00%
QQQ240621C003517802024-04-30 9:54AM EDT351.7883.18104.71105.060.00-12158.87%
QQQ240621C003520002023-12-22 10:30AM EDT352.0070.920.000.000.00-6100.00%
QQQ240621C003527802024-04-19 11:26AM EDT352.7870.10100.49100.800.00-21470.00%
QQQ240621C003530002023-12-22 10:30AM EDT353.0070.080.000.000.00-61490.00%
QQQ240621C003537802024-04-25 12:02PM EDT353.7870.93102.79103.140.00-96058.30%
QQQ240621C003540002023-11-27 3:04PM EDT354.0054.010.000.000.00-1480.00%
QQQ240621C003547802024-05-20 11:28AM EDT354.78101.84101.79102.12+2.64+2.66%25,68557.73%
QQQ240621C003550002024-05-17 2:48PM EDT355.0097.42101.54101.860.00-513357.41%
QQQ240621C003557802024-04-26 3:34PM EDT355.7879.86100.81101.140.00-22157.31%
QQQ240621C003560002023-11-17 12:31PM EDT356.0049.0863.0663.470.00-5170.00%
QQQ240621C003567802024-04-19 10:20AM EDT356.7867.7396.5296.840.00-10660.00%
QQQ240621C003570002023-12-19 2:35PM EDT357.0066.160.000.000.00-2550.00%
QQQ240621C003577802024-05-01 9:38AM EDT357.7868.5898.7999.130.00-53656.19%
QQQ240621C003580002023-12-20 3:51PM EDT358.0063.380.000.000.00-3330.00%
QQQ240621C003587802024-05-06 11:58AM EDT358.7882.2997.8398.160.00-104255.87%
QQQ240621C003590002023-12-20 3:48PM EDT359.0063.340.000.000.00-2400.00%
QQQ240621C003597802024-05-17 2:47PM EDT359.7892.6796.8397.170.00-18,72755.38%
QQQ240621C003600002024-05-17 2:56PM EDT360.0096.5296.6196.95+3.35+3.60%114655.27%
QQQ240621C003607802024-04-15 3:14PM EDT360.7875.3593.9494.260.00-291642.36%
QQQ240621C003610002023-12-21 11:29AM EDT361.0060.600.000.000.00-19340.00%
QQQ240621C003617802024-05-14 3:54PM EDT361.7886.6894.8595.180.00-379754.43%
QQQ240621C003620002023-12-21 1:10PM EDT362.0058.890.000.000.00-27760.00%
QQQ240621C003627802024-05-15 1:51PM EDT362.7891.7293.8694.200.00-150253.99%
QQQ240621C003630002023-12-18 2:31PM EDT363.0060.000.000.000.00-105030.00%
QQQ240621C003637802024-04-29 12:44PM EDT363.7872.6792.9093.200.00-239753.59%
QQQ240621C003640002023-12-13 10:37AM EDT364.0053.050.000.000.00-104010.00%
QQQ240621C003647802024-05-09 1:52PM EDT364.7878.7391.8392.170.00-35,80252.80%
QQQ240621C003650002024-05-17 2:31PM EDT365.0087.4591.6892.010.00-417153.03%
QQQ240621C003657802024-03-21 10:34AM EDT365.7888.3054.5755.010.00-14660.00%
QQQ240621C003660002023-12-13 1:38PM EDT366.0050.320.000.000.00-14560.00%
QQQ240621C003667802024-05-08 11:55AM EDT366.7875.9389.8890.180.00-131051.93%
QQQ240621C003670002023-12-22 3:05PM EDT367.0057.720.000.000.00-13050.00%
QQQ240621C003677802024-05-16 10:26AM EDT367.7888.0088.8789.240.00-186551.55%
QQQ240621C003680002023-12-19 12:50PM EDT368.0056.980.000.000.00-38660.00%
QQQ240621C003687802024-05-15 11:29AM EDT368.7884.0887.9188.200.00-157651.04%
QQQ240621C003690002023-12-12 4:31PM EDT369.0047.200.000.000.00-25770.00%
QQQ240621C003697802024-05-16 11:46AM EDT369.7886.7286.9187.250.00-212,76050.65%
QQQ240621C003700002024-05-17 12:28PM EDT370.0084.0386.7087.040.00-553550.59%
QQQ240621C003707802024-04-29 2:34PM EDT370.7864.6085.9386.260.00-578850.21%
QQQ240621C003710002023-12-26 10:46AM EDT371.0055.530.000.000.00-28050.00%
QQQ240621C003717802024-05-10 3:15PM EDT371.7872.8484.9385.220.00-51,38450.32%
QQQ240621C003720002023-12-18 10:54AM EDT372.0050.860.000.000.00-221,3980.00%
QQQ240621C003727802024-05-14 2:28PM EDT372.7874.9483.9384.260.00-136849.99%
QQQ240621C003730002023-12-19 1:30PM EDT373.0052.580.000.000.00-13640.00%
QQQ240621C003737802024-04-05 11:41AM EDT373.7873.1565.3165.720.00-11,8350.00%
QQQ240621C003740002023-12-21 1:25PM EDT374.0049.440.000.000.00-11,8550.00%
QQQ240621C003747802024-05-16 3:31PM EDT374.7880.2881.9782.300.00-127,57749.15%
QQQ240621C003750002024-05-20 9:47AM EDT375.0080.5081.7182.03+1.56+1.98%114148.79%
QQQ240621C003757802024-05-17 11:46AM EDT375.7878.1280.9581.320.00-132348.72%
QQQ240621C003760002023-12-19 10:32AM EDT376.0049.810.000.000.00-23280.00%
QQQ240621C003767802024-05-15 10:34AM EDT376.7874.9079.9580.330.00-168548.25%
QQQ240621C003770002023-12-21 4:57PM EDT377.0049.090.000.000.00-4086550.00%
QQQ240621C003777802024-04-19 3:58PM EDT377.7844.430.000.000.00-541600.00%
QQQ240621C003780002023-12-26 12:05PM EDT378.0049.760.000.000.00-51570.00%
QQQ240621C003787802024-04-19 2:13PM EDT378.7844.790.000.000.00-11550.00%
QQQ240621C003790002023-12-26 12:40PM EDT379.0049.280.000.000.00-11570.00%
QQQ240621C003797802024-05-17 3:19PM EDT379.7873.9977.0177.340.00-3314,14746.74%
QQQ240621C003800002024-05-17 3:54PM EDT380.0073.7876.8277.150.00-1443,52646.77%
QQQ240621C003807802024-05-16 12:43PM EDT380.7875.5376.0276.340.00-179946.23%
QQQ240621C003810002023-12-14 11:18AM EDT381.0042.260.000.000.00-27730.00%
QQQ240621C003817802024-05-15 1:49PM EDT381.7872.7874.9975.330.00-154845.66%
QQQ240621C003820002023-12-21 4:54PM EDT382.0045.400.000.000.00-15200.00%
QQQ240621C003847802024-05-16 1:56PM EDT384.7870.8772.0472.380.00-220,57244.33%
QQQ240621C003850002024-05-17 11:25AM EDT385.0069.3771.8272.140.00-533144.13%
QQQ240621C003897802024-05-17 3:18PM EDT389.7864.1067.1667.410.00-613,79841.87%
QQQ240621C003900002024-05-20 11:31AM EDT390.0066.9866.9567.20+3.62+5.71%31,29041.80%
QQQ240621C003947802024-05-16 2:03PM EDT394.7861.0562.2062.460.00-917,50339.49%
QQQ240621C003950002024-05-17 3:49PM EDT395.0058.8561.9362.260.00-1458739.45%
QQQ240621C003997802024-05-17 3:14PM EDT399.7854.1457.2557.530.00-238,31437.16%
QQQ240621C004000002024-05-20 11:04AM EDT400.0056.7457.0957.34+2.67+4.94%296,80537.16%
QQQ240621C004047802024-05-15 10:48AM EDT404.7848.0552.3852.640.00-18,40834.95%
QQQ240621C004050002024-05-20 9:41AM EDT405.0050.7052.1852.50+1.30+2.63%12,60335.11%
QQQ240621C004097802024-05-17 3:19PM EDT409.7844.5647.4847.760.00-189,72032.72%
QQQ240621C004100002024-05-20 11:00AM EDT410.0046.9447.3047.56+2.60+5.86%36,34132.67%
QQQ240621C004147802024-05-17 1:56PM EDT414.7839.4942.6842.900.00-111,51430.49%
QQQ240621C004150002024-05-20 11:08AM EDT415.0042.1342.4842.71+2.71+6.87%273,94130.46%
QQQ240621C004197802024-05-17 3:59PM EDT419.7838.0637.8338.11+2.86+8.13%124,09228.39%
QQQ240621C004200002024-05-20 10:34AM EDT420.0037.4837.6237.86+2.81+8.10%1617,70128.19%
QQQ240621C004247802024-05-16 2:06PM EDT424.7831.9833.1133.370.00-3115,46126.33%
QQQ240621C004250002024-05-20 11:07AM EDT425.0032.6632.8833.13+2.62+8.72%2823,42726.15%
QQQ240621C004297802024-05-17 3:22PM EDT429.7825.9328.5428.730.00-5711,70224.37%
QQQ240621C004300002024-05-20 11:17AM EDT430.0027.9728.2728.49+2.33+9.09%11714,59924.19%
QQQ240621C004347802024-05-20 10:45AM EDT434.7824.1424.0324.21+2.76+12.91%877,87922.49%
QQQ240621C004350002024-05-20 11:16AM EDT435.0023.4023.8624.02+2.05+9.60%24631,13722.42%
QQQ240621C004397802024-05-20 9:40AM EDT439.7819.5519.7819.93+2.25+13.01%3920,86120.86%
QQQ240621C004400002024-05-20 11:15AM EDT440.0019.3119.5719.74+2.15+12.53%16833,52220.78%
QQQ240621C004447802024-05-20 11:18AM EDT444.7815.4015.8215.91+1.83+13.49%30419,61819.39%
QQQ240621C004450002024-05-20 11:31AM EDT445.0015.6315.6415.72+2.19+16.29%38426,67519.28%
QQQ240621C004497802024-05-20 11:16AM EDT449.7811.8112.1912.25+1.67+16.47%559,02018.09%
QQQ240621C004500002024-05-20 11:28AM EDT450.0011.9712.0412.09+1.91+18.99%95964,87818.03%
QQQ240621C004510002024-05-20 11:32AM EDT451.0011.3411.4011.45+1.93+20.51%2467,00917.86%
QQQ240621C004520002024-05-20 11:33AM EDT452.0010.7610.7310.78+1.94+22.00%1856,67217.61%
QQQ240621C004530002024-05-20 11:33AM EDT453.0010.1410.1010.15+1.80+21.58%2609,99017.41%
QQQ240621C004540002024-05-20 11:30AM EDT454.009.429.479.52+1.73+22.50%17811,50117.18%
QQQ240621C004547802024-05-20 11:25AM EDT454.788.959.039.08+1.61+21.93%15610,97817.07%
QQQ240621C004550002024-05-20 11:31AM EDT455.008.868.888.92+1.65+22.88%1,03941,79716.97%
QQQ240621C004560002024-05-20 11:33AM EDT456.008.358.328.35+1.62+24.07%1425,41416.79%
QQQ240621C004570002024-05-20 11:28AM EDT457.007.757.787.81+1.57+25.40%1075,15016.62%
QQQ240621C004580002024-05-20 11:27AM EDT458.007.207.277.29+1.33+22.66%1824,39916.47%
QQQ240621C004590002024-05-20 11:28AM EDT459.006.726.766.79+1.34+24.91%6814,94516.31%
QQQ240621C004597802024-05-20 9:59AM EDT459.786.186.376.40+1.14+22.62%2158,18516.17%
QQQ240621C004600002024-05-20 11:33AM EDT460.006.316.286.31+1.37+28.07%1,33639,59516.16%
QQQ240621C004610002024-05-20 10:16AM EDT461.005.675.845.86+1.14+25.17%444,39216.03%
QQQ240621C004620002024-05-20 11:20AM EDT462.005.195.385.40+1.04+25.06%943,79115.84%
QQQ240621C004630002024-05-20 11:32AM EDT463.004.934.984.98+1.10+28.72%1362,21015.69%
QQQ240621C004640002024-05-20 11:16AM EDT464.004.354.574.60+0.78+21.85%1213,67515.59%
QQQ240621C004647802024-05-20 10:33AM EDT464.784.254.294.31+0.91+27.25%824,20515.49%
QQQ240621C004650002024-05-20 11:33AM EDT465.004.234.214.23+1.02+31.78%1,02845,21315.46%
QQQ240621C004660002024-05-20 11:15AM EDT466.003.713.873.88+0.73+24.50%3484,14515.35%
QQQ240621C004670002024-05-20 11:23AM EDT467.003.423.543.56+0.73+27.14%772,44815.25%
QQQ240621C004680002024-05-20 10:59AM EDT468.003.143.223.25+0.70+28.69%833,19215.13%
QQQ240621C004690002024-05-20 11:24AM EDT469.002.862.952.97+0.65+29.41%701,10315.05%
QQQ240621C004697802024-05-20 10:35AM EDT469.782.712.752.76+0.60+28.44%3487,23014.97%
QQQ240621C004700002024-05-20 11:29AM EDT470.002.652.692.70+0.65+32.50%28945,40414.94%
QQQ240621C004710002024-05-20 11:33AM EDT471.002.452.432.45+0.65+36.11%1163,06614.85%
QQQ240621C004720002024-05-20 11:22AM EDT472.002.142.202.22+0.46+27.38%242,97914.76%
QQQ240621C004730002024-05-20 11:33AM EDT473.002.012.002.02+0.50+34.48%513,33514.72%
QQQ240621C004740002024-05-20 11:26AM EDT474.001.791.821.83+0.33+22.60%1304,96314.66%
QQQ240621C004747802024-05-20 11:18AM EDT474.781.591.681.70+0.35+28.23%616,48914.64%
QQQ240621C004750002024-05-20 11:33AM EDT475.001.651.631.65+0.43+35.25%14821,18114.59%
QQQ240621C004760002024-05-20 11:26AM EDT476.001.461.481.50+0.36+32.73%1391,86414.57%
QQQ240621C004770002024-05-20 11:22AM EDT477.001.281.331.35+0.27+26.73%14372914.52%
QQQ240621C004780002024-05-20 11:08AM EDT478.001.171.211.23+0.25+27.17%1761,22014.52%
QQQ240621C004790002024-05-20 11:24AM EDT479.001.061.091.10+0.32+43.24%13382114.46%
QQQ240621C004797802024-05-20 11:16AM EDT479.780.951.001.01+0.26+37.68%782,45614.43%
QQQ240621C004800002024-05-20 11:24AM EDT480.000.950.970.98+0.23+31.94%96325,20514.39%
QQQ240621C004810002024-05-20 11:15AM EDT481.000.840.880.89+0.19+29.23%21,12314.41%
QQQ240621C004820002024-05-20 11:08AM EDT482.000.760.800.81+0.17+28.81%73,59714.44%
QQQ240621C004830002024-05-20 9:40AM EDT483.000.620.710.73+0.08+14.81%23,05314.44%
QQQ240621C004840002024-05-20 9:49AM EDT484.000.620.640.65+0.14+29.17%51,94614.41%
QQQ240621C004847802024-05-20 10:47AM EDT484.780.600.590.60+0.09+17.65%211,72614.42%
QQQ240621C004850002024-05-20 10:56AM EDT485.000.580.580.59+0.14+31.82%3014,07514.44%
QQQ240621C004860002024-05-20 9:59AM EDT486.000.510.520.54+0.05+10.87%32,47214.50%
QQQ240621C004870002024-05-20 11:08AM EDT487.000.460.480.49+0.01+2.22%169514.54%
QQQ240621C004880002024-05-20 11:30AM EDT488.000.430.430.44-0.08-15.69%11048214.54%
QQQ240621C004890002024-05-20 10:59AM EDT489.000.390.390.40+0.10+34.48%212,01014.59%
QQQ240621C004897802024-05-17 12:08PM EDT489.780.320.360.370.00-1,0004,44614.61%
QQQ240621C004900002024-05-20 11:30AM EDT490.000.350.350.36+0.08+29.63%8624,01814.61%
QQQ240621C004947802024-05-17 3:18PM EDT494.780.180.230.240.00-1267,39314.99%
QQQ240621C004950002024-05-20 9:55AM EDT495.000.200.220.23+0.03+17.65%22,85714.94%
QQQ240621C004997802024-05-20 10:50AM EDT499.780.150.150.16+0.03+25.00%19,05415.41%
QQQ240621C005000002024-05-20 10:50AM EDT500.000.150.140.15+0.03+25.00%5358,24415.31%
QQQ240621C005047802024-05-16 1:43PM EDT504.780.130.100.110.00-12,76915.87%
QQQ240621C005050002024-05-20 9:48AM EDT505.000.100.100.11+0.01+11.11%41,72515.92%
QQQ240621C005097802024-05-15 3:17PM EDT509.780.100.070.080.00-451,04916.46%
QQQ240621C005100002024-05-20 10:21AM EDT510.000.070.070.08+0.02+40.00%433,35216.50%
QQQ240621C005147802024-05-15 2:06PM EDT514.780.060.060.07-0.01-14.29%23,41817.38%
QQQ240621C005150002024-05-20 10:26AM EDT515.000.050.060.06-0.01-16.67%12,04917.09%
QQQ240621C005197802024-05-17 1:27PM EDT519.780.040.040.050.00-287817.77%
QQQ240621C005200002024-05-17 10:36AM EDT520.000.050.040.050.00-53,82017.87%
QQQ240621C005247802024-05-16 10:54AM EDT524.780.050.030.040.00-3556318.46%
QQQ240621C005250002024-05-16 12:21PM EDT525.000.050.030.040.00-591,66618.56%
QQQ240621C005297802024-05-13 1:38PM EDT529.780.010.030.040.00-1002,46719.53%
QQQ240621C005300002024-05-17 10:07AM EDT530.000.030.030.040.00-40050,32419.53%
QQQ240621C005347802024-05-20 10:37AM EDT534.780.030.020.030.00-672319.92%
QQQ240621C005350002024-05-16 3:52PM EDT535.000.030.020.030.00-35088020.02%
QQQ240621C005397802024-05-13 10:00AM EDT539.780.010.020.030.00-953921.00%
QQQ240621C005400002024-05-13 10:00AM EDT540.000.010.020.030.00-1073421.09%
QQQ240621C005447802024-05-17 9:50AM EDT544.780.020.010.020.00-463921.09%
QQQ240621C005450002024-05-16 2:30PM EDT545.000.020.010.020.00-101,30821.29%
QQQ240621C005497802024-05-15 12:38PM EDT549.780.010.010.020.00-103,05022.07%
QQQ240621C005500002024-05-17 9:49AM EDT550.000.010.010.020.00-17051,85722.07%
QQQ240621C005547802024-05-09 11:11AM EDT554.780.010.010.020.00-411,92623.05%
QQQ240621C005550002024-05-17 3:27PM EDT555.000.010.010.020.00-1894,37723.05%
QQQ240621C005597802024-04-15 10:23AM EDT559.780.020.000.020.00-531,01624.02%
QQQ240621C005600002024-05-20 11:00AM EDT560.000.010.010.020.00-5922,11324.02%
QQQ240621C005647802024-05-03 11:57AM EDT564.780.010.000.010.00-1002,44923.44%
QQQ240621C005650002024-05-20 11:25AM EDT565.000.010.000.010.00-11,07323.44%
QQQ240621C005697802024-03-18 11:20AM EDT569.780.100.000.010.00-102,85524.22%
QQQ240621C005700002024-04-24 11:56AM EDT570.000.010.000.010.00-4061824.22%
QQQ240621C005747802024-05-07 10:56AM EDT574.780.010.000.010.00-202,39525.00%
QQQ240621C005750002024-04-24 11:57AM EDT575.000.010.000.010.00-161,94425.00%
QQQ240621C005800002024-04-24 11:57AM EDT580.000.010.000.010.00-3220226.17%
QQQ240621C005850002024-04-10 10:58AM EDT585.000.010.000.010.00-121,14526.95%
QQQ240621C005900002024-04-24 11:57AM EDT590.000.010.000.010.00-3260,35527.74%
QQQ240621C005950002024-04-24 11:58AM EDT595.000.010.000.010.00-241,23528.52%
QQQ240621C006000002024-04-24 11:58AM EDT600.000.010.000.010.00-321,15429.30%
QQQ240621C006050002024-05-01 3:06PM EDT605.000.010.000.010.00-412,88730.08%
QQQ240621C006100002024-04-24 11:59AM EDT610.000.010.000.010.00-246,75630.86%
Opzioni di venditaper21 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240621P001297802024-04-24 2:24PM EDT129.780.010.000.010.00-14,330118.75%
QQQ240621P001300002023-12-26 5:13PM EDT130.000.050.000.000.00-22,61350.00%
QQQ240621P001347802024-04-19 3:04PM EDT134.780.010.000.000.00-112,35550.00%
QQQ240621P001350002023-12-19 11:14AM EDT135.000.070.000.000.00-148950.00%
QQQ240621P001397802024-04-25 3:13PM EDT139.780.010.000.010.00-1572112.50%
QQQ240621P001400002023-12-22 11:31AM EDT140.000.070.000.000.00-111150.00%
QQQ240621P001447802024-04-19 11:46AM EDT144.780.010.000.010.00-507,251109.38%
QQQ240621P001450002023-12-15 11:42AM EDT145.000.080.000.000.00-27,95550.00%
QQQ240621P001497802024-03-21 9:31AM EDT149.780.010.000.020.00-13,536110.94%
QQQ240621P001500002023-12-26 2:24PM EDT150.000.090.000.000.00-33,54050.00%
QQQ240621P001547802024-03-21 1:39PM EDT154.780.010.000.020.00-100445107.81%
QQQ240621P001550002023-12-06 5:14PM EDT155.000.170.000.000.00-1533050.00%
QQQ240621P001597802024-04-04 3:14PM EDT159.780.010.000.010.00-31,56598.44%
QQQ240621P001600002023-12-13 4:59PM EDT160.000.130.000.000.00-3501,57950.00%
QQQ240621P001647802024-04-19 2:09PM EDT164.780.010.000.000.00-175150.00%
QQQ240621P001650002023-12-21 5:11PM EDT165.000.160.000.000.00-386650.00%
QQQ240621P001697802024-04-19 1:31PM EDT169.780.010.000.000.00-337,79650.00%
QQQ240621P001700002023-12-21 4:41PM EDT170.000.170.000.000.00-1135,98150.00%
QQQ240621P001747802024-04-26 3:59PM EDT174.780.010.000.010.00-102,21290.63%
QQQ240621P001750002023-12-22 4:51PM EDT175.000.170.000.000.00-176450.00%
QQQ240621P001797802024-04-26 9:32AM EDT179.780.010.000.010.00-504,34289.06%
QQQ240621P001800002023-12-06 3:18PM EDT180.000.260.000.000.00-104,31850.00%
QQQ240621P001847802024-04-25 2:28PM EDT184.780.010.000.010.00-1,6797,26285.94%
QQQ240621P001850002023-12-01 1:24PM EDT185.000.250.000.000.00-35,54050.00%
QQQ240621P001897802024-04-25 2:28PM EDT189.780.010.000.010.00-58210,45184.38%
QQQ240621P001900002023-12-26 10:59AM EDT190.000.220.000.000.00-1510,30150.00%
QQQ240621P001947802024-04-22 3:31PM EDT194.780.020.000.010.00-4003,98881.25%
QQQ240621P001950002023-12-22 4:15PM EDT195.000.230.000.000.00-23,12250.00%
QQQ240621P001997802024-05-16 1:40PM EDT199.780.010.000.010.00-512,01078.13%
QQQ240621P002000002023-12-26 4:16PM EDT200.000.270.000.000.00-5511,31150.00%
QQQ240621P002047802024-05-07 10:40AM EDT204.780.010.000.010.00-12,99476.56%
QQQ240621P002050002023-12-26 10:59AM EDT205.000.290.000.000.00-3077450.00%
QQQ240621P002097802024-05-17 3:53PM EDT209.780.010.000.010.00-321,43775.00%
QQQ240621P002100002024-05-17 3:55PM EDT210.000.010.000.010.00-1,2231,76275.00%
QQQ240621P002147802024-05-17 3:36PM EDT214.780.010.000.050.00-10013,27882.03%
QQQ240621P002150002024-05-17 3:36PM EDT215.000.010.000.010.00-2,4192,81271.88%
QQQ240621P002197802024-05-15 10:10AM EDT219.780.010.000.010.00-123,25570.31%
QQQ240621P002200002024-05-10 3:08PM EDT220.000.010.000.010.00-2,1872,83870.31%
QQQ240621P002247802024-05-17 3:16PM EDT224.780.010.000.010.00-10113,47768.75%
QQQ240621P002250002024-05-17 3:05PM EDT225.000.010.000.010.00-4991,00968.75%
QQQ240621P002297802024-05-07 9:33AM EDT229.780.010.000.010.00-59,53065.63%
QQQ240621P002300002024-05-17 3:05PM EDT230.000.010.000.010.00-1,2982,77165.63%
QQQ240621P002347802024-05-08 12:03PM EDT234.780.010.000.010.00-2813,92364.06%
QQQ240621P002350002024-05-14 10:18AM EDT235.000.020.000.060.00-18673.83%
QQQ240621P002397802024-05-17 1:43PM EDT239.780.010.000.010.00-2737,46662.50%
QQQ240621P002400002024-05-15 12:11PM EDT240.000.010.000.010.00-10083462.50%
QQQ240621P002447802024-05-16 12:12PM EDT244.780.010.000.010.00-965,11660.94%
QQQ240621P002450002024-05-16 1:19PM EDT245.000.010.000.010.00-31943959.38%
QQQ240621P002497802024-05-20 9:32AM EDT249.780.010.000.010.00-10022,42557.81%
QQQ240621P002500002024-05-20 10:20AM EDT250.000.010.000.01-0.01-50.00%5001,83157.81%
QQQ240621P002547802024-05-15 12:46PM EDT254.780.020.000.020.00-111,82059.38%
QQQ240621P002550002024-05-16 11:30AM EDT255.000.010.000.020.00-164559.38%
QQQ240621P002597802024-05-10 3:32PM EDT259.780.020.010.020.00-1016,17459.38%
QQQ240621P002600002024-05-14 10:06AM EDT260.000.020.010.020.00-52,01859.38%
QQQ240621P002647802024-05-13 2:24PM EDT264.780.030.010.020.00-14011,33557.81%
QQQ240621P002650002024-05-17 9:43AM EDT265.000.020.010.020.00-177557.81%
QQQ240621P002697802024-05-14 10:50AM EDT269.780.030.010.020.00-1584,85655.47%
QQQ240621P002700002024-05-17 1:38PM EDT270.000.020.010.020.00-52,18355.47%
QQQ240621P002747802024-05-16 9:33AM EDT274.780.020.010.020.00-5021,74953.91%
QQQ240621P002750002024-05-20 9:34AM EDT275.000.020.010.020.00-188053.91%
QQQ240621P002797802024-05-20 10:07AM EDT279.780.020.010.02-0.01-33.33%5219,95051.95%
QQQ240621P002800002024-05-20 10:05AM EDT280.000.020.010.02-0.01-33.33%5094151.95%
QQQ240621P002847802024-05-20 10:21AM EDT284.780.020.010.02-0.01-33.33%55,38150.00%
QQQ240621P002850002024-05-20 11:19AM EDT285.000.020.010.02-0.01-33.33%538650.00%
QQQ240621P002897802024-05-16 10:55AM EDT289.780.030.020.030.00-3617,72750.78%
QQQ240621P002900002024-05-16 10:55AM EDT290.000.030.020.030.00-352,05650.59%
QQQ240621P002947802024-05-16 3:50PM EDT294.780.040.020.030.00-109,43349.61%
QQQ240621P002950002024-05-13 1:10PM EDT295.000.030.020.03-0.04-57.14%149649.61%
QQQ240621P002997802024-05-17 3:13PM EDT299.780.040.020.030.00-136,25847.85%
QQQ240621P003000002024-05-20 11:16AM EDT300.000.030.020.03-0.02-40.00%234,83247.85%
QQQ240621P003047802024-05-20 11:16AM EDT304.780.030.030.04-0.05-62.50%415,76447.46%
QQQ240621P003050002024-05-17 10:51AM EDT305.000.040.030.040.00-54,63847.27%
QQQ240621P003097802024-05-17 4:00PM EDT309.780.050.030.040.00-624,74645.70%
QQQ240621P003100002024-05-20 11:21AM EDT310.000.040.030.04-0.01-20.00%111,64345.51%
QQQ240621P003147802024-05-17 2:53PM EDT314.780.050.040.05-0.01-16.67%2804,79844.73%
QQQ240621P003150002024-05-17 2:54PM EDT315.000.060.040.050.00-11,57544.73%
QQQ240621P003197802024-05-17 10:12AM EDT319.780.040.040.05-0.03-42.86%127,32442.97%
QQQ240621P003200002024-05-20 11:26AM EDT320.000.050.040.05-0.01-16.67%401,29442.97%
QQQ240621P003247802024-05-15 11:33AM EDT324.780.100.050.060.00-112,78542.09%
QQQ240621P003250002024-05-20 10:08AM EDT325.000.060.050.06-0.02-25.00%525,88941.99%
QQQ240621P003297802024-05-16 12:41PM EDT329.780.080.050.060.00-415,98240.33%
QQQ240621P003300002024-05-17 1:13PM EDT330.000.080.050.060.00-215,17440.23%
QQQ240621P003347802024-05-20 10:49AM EDT334.780.070.060.07-0.07-50.00%18619,09339.26%
QQQ240621P003350002024-05-20 11:18AM EDT335.000.070.060.07-0.03-30.00%2321,30739.16%
QQQ240621P003397802024-05-17 11:15AM EDT339.780.110.070.080.00-515,05038.09%
QQQ240621P003400002024-05-20 11:18AM EDT340.000.080.070.08-0.03-27.27%2,0688,66837.99%
QQQ240621P003427802024-05-20 11:21AM EDT342.780.080.070.08-0.03-27.27%322,20837.01%
QQQ240621P003430002023-12-26 1:46PM EDT343.004.060.000.000.00-7988325.00%
QQQ240621P003437802024-05-20 10:17AM EDT343.780.100.080.09-0.06-37.50%12,35437.21%
QQQ240621P003440002023-12-26 1:46PM EDT344.004.150.000.000.00-10484325.00%
QQQ240621P003447802024-05-16 11:10AM EDT344.780.120.080.090.00-8024,62636.82%
QQQ240621P003450002024-05-20 9:45AM EDT345.000.090.080.09-0.03-25.00%73,24836.72%
QQQ240621P003457802024-05-20 11:18AM EDT345.780.090.080.09-0.11-55.00%301,92836.52%
QQQ240621P003460002023-12-21 3:26PM EDT346.004.910.000.000.00-31,21512.50%
QQQ240621P003467802024-05-20 11:21AM EDT346.780.090.080.09-0.33-78.57%1186936.13%
QQQ240621P003470002023-12-26 3:33PM EDT347.004.370.000.000.00-12161912.50%
QQQ240621P003477802024-05-17 2:38PM EDT347.780.130.080.090.00-11,60635.74%
QQQ240621P003480002023-12-26 4:21PM EDT348.004.420.000.000.00-568012.50%
QQQ240621P003487802024-05-10 3:26PM EDT348.780.210.090.100.00-242,83835.84%
QQQ240621P003490002023-12-26 11:56AM EDT349.004.680.000.000.00-339012.50%
QQQ240621P003497802024-05-20 10:59AM EDT349.780.100.090.10-0.02-16.67%20481,86135.55%
QQQ240621P003500002024-05-20 11:02AM EDT350.000.100.090.10-0.04-28.57%1116,74235.45%
QQQ240621P003507802024-05-20 9:37AM EDT350.780.100.090.10-0.06-37.50%12,59835.16%
QQQ240621P003510002023-12-18 3:09PM EDT351.004.810.000.000.00-1426712.50%
QQQ240621P003517802024-05-15 10:25AM EDT351.780.160.090.110.00-121,87135.25%
QQQ240621P003520002023-12-22 3:31PM EDT352.005.500.000.000.00-21,33012.50%
QQQ240621P003527802024-05-17 9:45AM EDT352.780.140.100.110.00-632,52434.86%
QQQ240621P003530002023-12-26 11:08AM EDT353.005.060.000.000.00-349112.50%
QQQ240621P003537802024-05-14 1:00PM EDT353.780.200.100.110.00-2731,11434.52%
QQQ240621P003540002023-12-15 2:30PM EDT354.005.450.000.000.00-535712.50%
QQQ240621P003547802024-05-20 11:23AM EDT354.780.110.100.11-0.06-35.29%4014,49534.18%
QQQ240621P003550002024-05-20 11:23AM EDT355.000.110.100.11-0.03-21.43%5010,63834.08%
QQQ240621P003557802024-05-16 1:20PM EDT355.780.160.110.120.00-278734.18%
QQQ240621P003560002023-12-26 11:22AM EDT356.005.390.000.000.00-528212.50%
QQQ240621P003567802024-05-17 3:17PM EDT356.780.150.100.120.00-101,28333.84%
QQQ240621P003570002023-12-21 1:59PM EDT357.006.450.000.000.00-470112.50%
QQQ240621P003577802024-05-17 12:14PM EDT357.780.160.110.120.00-744233.50%
QQQ240621P003580002023-12-22 4:29PM EDT358.005.890.000.000.00-14831912.50%
QQQ240621P003587802024-05-17 11:18AM EDT358.780.170.110.120.00-363,20433.15%
QQQ240621P003590002023-12-26 12:37PM EDT359.005.750.000.000.00-1332312.50%
QQQ240621P003597802024-05-16 11:25AM EDT359.780.160.110.130.00-132,55533.11%
QQQ240621P003600002024-05-17 3:19PM EDT360.000.150.120.130.00-1613,68933.06%
QQQ240621P003607802024-05-17 12:57PM EDT360.780.160.120.130.00-15,32232.76%
QQQ240621P003610002023-12-26 11:14AM EDT361.006.000.000.000.00-651,75712.50%
QQQ240621P003617802024-05-14 12:26PM EDT361.780.240.120.130.00-31,45832.42%
QQQ240621P003620002023-12-21 4:37PM EDT362.006.630.000.000.00-441,40412.50%
QQQ240621P003627802024-05-16 10:11AM EDT362.780.180.130.140.00-791432.37%
QQQ240621P003630002023-12-26 4:47PM EDT363.006.050.000.000.00-178112.50%
QQQ240621P003637802024-05-17 9:30AM EDT363.780.170.130.140.00-202,42832.03%
QQQ240621P003640002023-12-21 11:08AM EDT364.007.270.000.000.00-8361,90312.50%
QQQ240621P003647802024-05-15 12:57PM EDT364.780.150.140.14-0.05-25.00%417,29131.69%
QQQ240621P003650002024-05-20 10:10AM EDT365.000.150.130.14-0.03-16.67%47,34131.59%
QQQ240621P003657802024-05-20 10:10AM EDT365.780.150.130.15-0.05-25.00%14,05531.59%
QQQ240621P003660002023-12-26 3:56PM EDT366.006.580.000.000.00-188912.50%
QQQ240621P003667802024-05-14 12:54PM EDT366.780.270.140.150.00-25,71731.25%
QQQ240621P003670002023-12-21 1:56PM EDT367.007.970.000.000.00-15,32012.50%
QQQ240621P003677802024-05-17 3:47PM EDT367.780.200.140.150.00-11,33030.91%
QQQ240621P003680002023-12-22 10:30AM EDT368.007.300.000.000.00-11,46212.50%
QQQ240621P003687802024-05-15 9:30AM EDT368.780.240.150.160.00-31,60830.81%
QQQ240621P003690002023-12-26 12:36PM EDT369.007.130.000.000.00-50179612.50%
QQQ240621P003697802024-05-17 3:57PM EDT369.780.190.150.160.00-1028,13830.47%
QQQ240621P003700002024-05-20 10:28AM EDT370.000.160.150.16-0.04-20.00%1015,15330.37%
QQQ240621P003707802024-05-07 3:04PM EDT370.780.370.150.170.00-462,71130.37%
QQQ240621P003710002023-12-22 2:48PM EDT371.007.740.000.000.00-392,53012.50%
QQQ240621P003717802024-05-14 10:09AM EDT371.780.340.160.170.00-13,05730.03%
QQQ240621P003720002023-12-26 11:01AM EDT372.007.690.000.000.00-122,02512.50%
QQQ240621P003727802024-05-17 2:39PM EDT372.780.220.160.180.00-13,51529.88%
QQQ240621P003730002023-12-26 11:01AM EDT373.007.860.000.000.00-101,39712.50%
QQQ240621P003737802024-05-15 3:53PM EDT373.780.250.170.180.00-28,80629.54%
QQQ240621P003740002023-12-26 12:17PM EDT374.008.020.000.000.00-14,30012.50%
QQQ240621P003747802024-05-20 10:42AM EDT374.780.190.180.19-0.07-26.92%314,38329.40%
QQQ240621P003750002024-05-20 10:50AM EDT375.000.190.180.19-0.04-17.39%7221,54129.32%
QQQ240621P003757802024-05-14 12:13PM EDT375.780.200.180.19-0.13-39.39%51,91129.05%
QQQ240621P003760002023-12-26 4:20PM EDT376.008.140.000.000.00-854312.50%
QQQ240621P003767802024-05-16 2:14PM EDT376.780.260.190.200.00-392,10028.91%
QQQ240621P003770002023-12-26 3:10PM EDT377.008.420.000.000.00-450312.50%
QQQ240621P003777802024-05-15 10:48AM EDT377.780.290.190.200.00-321,12428.54%
QQQ240621P003780002023-12-26 10:35AM EDT378.008.800.000.000.00-1137112.50%
QQQ240621P003787802024-05-16 3:44PM EDT378.780.270.200.210.00-2,5853,20228.37%
QQQ240621P003790002023-12-26 3:39PM EDT379.008.770.000.000.00-1551512.50%
QQQ240621P003797802024-05-20 11:24AM EDT379.780.210.200.21-0.06-22.22%236,03328.03%
QQQ240621P003800002024-05-20 11:34AM EDT380.000.210.210.22-0.06-23.08%5635,05828.13%
QQQ240621P003807802024-05-20 9:40AM EDT380.780.230.210.22-0.04-14.81%21,68827.86%
QQQ240621P003810002023-12-26 12:34PM EDT381.009.290.000.000.00-1731,49212.50%
QQQ240621P003817802024-05-17 12:43PM EDT381.780.270.210.220.00-162,15927.49%
QQQ240621P003820002023-12-26 4:22PM EDT382.009.240.000.000.00-1162,41412.50%
QQQ240621P003847802024-05-20 10:29AM EDT384.780.250.230.24-0.04-13.79%521,22026.76%
QQQ240621P003850002024-05-20 10:59AM EDT385.000.240.240.25-0.05-17.24%3320,32926.86%
QQQ240621P003897802024-05-20 10:37AM EDT389.780.280.270.28-0.06-17.65%3220,02025.59%
QQQ240621P003900002024-05-20 10:48AM EDT390.000.290.270.28-0.04-12.12%2533,03025.49%
QQQ240621P003947802024-05-20 10:41AM EDT394.780.330.310.32-0.07-17.50%87,05524.27%
QQQ240621P003950002024-05-20 11:24AM EDT395.000.320.320.33-0.07-17.50%5411,28224.32%
QQQ240621P003997802024-05-20 11:06AM EDT399.780.390.370.38-0.06-13.33%832,80323.10%
QQQ240621P004000002024-05-20 11:30AM EDT400.000.370.370.39-0.09-19.57%97754,02923.12%
QQQ240621P004047802024-05-20 10:44AM EDT404.780.460.440.45-0.10-17.86%317,87321.88%
QQQ240621P004050002024-05-20 11:31AM EDT405.000.460.450.46-0.09-16.67%14350,80021.88%
QQQ240621P004097802024-05-20 11:11AM EDT409.780.550.530.54-0.11-16.67%9922,21120.68%
QQQ240621P004100002024-05-20 11:30AM EDT410.000.550.540.55-0.13-19.12%31549,06120.66%
QQQ240621P004147802024-05-20 11:25AM EDT414.780.680.660.68-0.16-19.05%346,14619.63%
QQQ240621P004150002024-05-20 11:29AM EDT415.000.680.670.68-0.15-18.07%44745,90219.53%
QQQ240621P004197802024-05-20 9:42AM EDT419.780.870.840.85-0.18-17.14%117,46818.51%
QQQ240621P004200002024-05-20 11:30AM EDT420.000.860.860.87-0.22-20.37%1,22469,26318.52%
QQQ240621P004247802024-05-20 11:26AM EDT424.781.111.091.10-0.28-20.14%17013,66017.49%
QQQ240621P004250002024-05-20 11:29AM EDT425.001.111.101.11-0.29-20.71%53064,57417.43%
QQQ240621P004297802024-05-20 11:28AM EDT429.781.471.441.45-0.37-20.11%1244,41416.51%
QQQ240621P004300002024-05-20 11:31AM EDT430.001.471.481.49-0.40-21.39%15,49960,05616.54%
QQQ240621P004347802024-05-20 11:02AM EDT434.782.041.951.96-0.44-17.74%404,28415.62%
QQQ240621P004350002024-05-20 11:25AM EDT435.001.991.971.99-0.52-20.55%2,71442,57915.59%
QQQ240621P004397802024-05-20 11:26AM EDT439.782.722.692.71-0.68-20.00%405,62814.84%
QQQ240621P004400002024-05-20 11:31AM EDT440.002.702.682.69-0.72-21.05%1,14738,96814.66%
QQQ240621P004447802024-05-20 11:26AM EDT444.783.743.643.66-0.87-18.87%1386,64313.88%
QQQ240621P004450002024-05-20 11:31AM EDT445.003.773.743.77-0.93-19.79%12,94820,52413.97%
QQQ240621P004497802024-05-20 10:08AM EDT449.785.275.035.06-1.06-16.75%32,33713.10%
QQQ240621P004500002024-05-20 11:34AM EDT450.005.105.105.13-1.28-20.06%3,78546,22013.06%
QQQ240621P004510002024-05-20 11:11AM EDT451.005.645.445.46-1.15-16.94%3,3521,52612.89%
QQQ240621P004520002024-05-20 11:28AM EDT452.005.885.795.82-1.31-18.22%1272,23012.73%
QQQ240621P004530002024-05-20 11:30AM EDT453.006.276.176.20-1.31-17.28%4421,96212.57%
QQQ240621P004540002024-05-20 11:33AM EDT454.006.636.596.60-1.53-18.75%1943,14512.41%
QQQ240621P004547802024-05-20 11:30AM EDT454.786.996.906.93-1.58-18.44%1329912.29%
QQQ240621P004550002024-05-20 11:32AM EDT455.007.137.007.03-1.50-17.38%2,74311,45012.26%
QQQ240621P004560002024-05-20 11:16AM EDT456.007.797.447.47-1.28-14.11%2682912.09%
QQQ240621P004570002024-05-20 11:31AM EDT457.008.007.927.96-2.43-23.30%4460011.96%
QQQ240621P004580002024-05-20 11:26AM EDT458.008.568.428.46-1.66-16.24%1812211.80%
QQQ240621P004590002024-05-20 10:08AM EDT459.009.308.909.03-1.09-10.49%68911.73%
QQQ240621P004597802024-05-16 10:51AM EDT459.7810.259.309.440.00-39711.57%
QQQ240621P004600002024-05-20 11:25AM EDT460.009.589.429.54-1.95-16.91%64649411.49%
QQQ240621P004610002024-05-17 4:11PM EDT461.0012.209.9710.140.00-13115311.37%
QQQ240621P004620002024-05-20 10:08AM EDT462.0011.0010.5910.74-1.70-13.39%52311.20%
QQQ240621P004630002024-05-20 11:33AM EDT463.0011.2811.1711.28-1.55-12.08%2810.84%
QQQ240621P004640002024-05-20 10:33AM EDT464.0012.1111.8012.00-1.60-11.67%1510.81%
QQQ240621P004647802024-04-22 3:23PM EDT464.7845.2812.3212.520.00-20810.65%
QQQ240621P004650002024-05-20 10:16AM EDT465.0012.9512.5012.68-2.05-13.67%52910.63%
QQQ240621P004660002024-05-17 2:23PM EDT466.0017.2113.1613.360.00-2310.37%
QQQ240621P004670002024-05-20 10:24AM EDT467.0014.2513.8614.09-1.48-9.41%1110.17%
QQQ240621P004680002024-05-16 11:03AM EDT468.0015.3814.6114.820.00-2119.88%
QQQ240621P004690002024-05-15 9:49AM EDT469.0021.6615.3615.580.00-3419.58%
QQQ240621P004697802024-05-15 3:36PM EDT469.7817.9516.0116.190.00-119.31%
QQQ240621P004700002024-05-17 3:50PM EDT470.0019.0016.1316.370.00-1481579.25%
QQQ240621P004710002024-05-15 2:31PM EDT471.0019.2616.9417.180.00-218.88%
QQQ240621P004720002024-05-17 2:11PM EDT472.0021.6317.7618.010.00-5698.40%
QQQ240621P004730002024-05-20 9:33AM EDT473.0018.6918.6118.86-3.08-14.15%51257.75%
QQQ240621P004740002024-05-20 10:31AM EDT474.0019.9519.4819.73-28.05-58.44%106.59%
QQQ240621P004747802024-05-15 3:27PM EDT474.7822.0920.1620.430.00-210.00%
QQQ240621P004750002024-05-20 11:32AM EDT475.0020.6020.4120.66-3.06-12.93%10100.00%
QQQ240621P004760002024-05-15 12:52PM EDT476.0024.8821.3321.570.00-9120.00%
QQQ240621P004770002024-05-01 3:53PM EDT477.0053.9122.2522.510.00-300.00%
QQQ240621P004780002024-05-17 9:56AM EDT478.0026.3123.1823.440.00-420.00%
QQQ240621P004790002024-04-10 3:49PM EDT479.0040.1136.9237.210.00-20040.72%
QQQ240621P004797802024-03-26 11:54AM EDT479.7833.9149.7350.600.00-179064.40%
QQQ240621P004800002024-05-15 3:42PM EDT480.0027.1825.1425.390.00-4130.00%
QQQ240621P004810002024-05-08 4:05PM EDT481.0041.2226.1326.380.00-1100.00%
QQQ240621P004820002024-05-08 4:05PM EDT482.0042.2327.1327.390.00-300.00%
QQQ240621P004830002024-03-26 3:21PM EDT483.0037.8952.9453.810.00-148066.47%
QQQ240621P004840002024-03-26 12:32PM EDT484.0038.0653.9454.780.00-2067.08%
QQQ240621P004847802024-02-12 1:01AM EDT484.78107.58--0.00---0.00%
QQQ240621P004850002024-04-17 3:54PM EDT485.0058.0333.4333.720.00-2023.12%
QQQ240621P004860002024-04-17 3:54PM EDT486.0059.0534.4334.720.00-1023.58%
QQQ240621P004870002024-03-11 11:51AM EDT487.0049.5449.0449.390.00-7053.39%
QQQ240621P004880002024-03-21 2:09PM EDT488.0041.5173.1673.640.00-20097.58%
QQQ240621P004890002024-03-11 10:30AM EDT489.0052.4150.7350.990.00-1053.87%
QQQ240621P004897802024-02-12 1:01AM EDT489.78172.46--0.00---0.00%
QQQ240621P004900002024-05-09 2:09PM EDT490.0049.1835.1235.340.00-200.00%
QQQ240621P004947802024-05-08 9:30AM EDT494.7857.0339.8940.180.00-100.00%
QQQ240621P004950002024-05-17 2:05PM EDT495.0044.2640.1140.330.00-300.00%
QQQ240621P004997802024-03-07 4:13PM EDT499.7854.3659.2359.680.00-1055.46%
QQQ240621P005000002024-05-17 1:59PM EDT500.0048.7545.0645.330.00-500.00%
QQQ240621P005047802024-04-15 4:13PM EDT504.7874.0852.0452.350.00-3027.45%
QQQ240621P005050002024-04-22 11:44AM EDT505.0089.3050.0550.370.00-200.00%
QQQ240621P005097802024-02-12 1:01AM EDT509.78154.63--0.00---0.00%
QQQ240621P005100002024-04-04 10:43AM EDT510.0064.3573.7974.150.00-1069.60%
QQQ240621P005147802023-12-18 12:26PM EDT514.78108.83101.54101.800.00--0116.28%
QQQ240621P005150002024-03-27 11:45AM EDT515.0071.9283.8284.210.00-1082.29%
QQQ240621P005197802024-03-26 3:36PM EDT519.7875.4389.7190.580.00-1087.43%
QQQ240621P005200002024-02-06 12:54PM EDT520.0094.0473.7477.620.00-4056.52%
QQQ240621P005247802024-01-31 12:14PM EDT524.78105.600.000.000.00-2200.00%
QQQ240621P005250002024-02-22 2:52PM EDT525.0087.0078.8179.210.00-3054.63%
QQQ240621P005297802023-12-27 5:14PM EDT529.78118.13106.35106.590.00--0104.87%
QQQ240621P005300002024-04-19 10:35AM EDT530.00110.3278.4378.720.00-2040.95%
QQQ240621P005350002024-04-17 4:07PM EDT535.00108.9283.4383.720.00-1042.69%
QQQ240621P005397802024-02-20 1:56PM EDT539.78115.0093.3593.760.00-2060.06%
QQQ240621P005400002024-04-19 10:41AM EDT540.00121.1188.4288.720.00-2044.40%
QQQ240621P005447802024-04-16 3:50PM EDT544.78112.7493.2093.490.00--045.97%
QQQ240621P005450002024-04-17 4:14PM EDT545.00118.9693.4293.710.00-3046.04%
QQQ240621P005497802024-01-30 1:03PM EDT549.78122.99111.51111.790.00-2083.68%
QQQ240621P005500002024-04-17 4:14PM EDT550.00123.9798.4298.710.00-2047.68%
QQQ240621P005547802023-12-06 4:14PM EDT554.78169.37157.66158.100.00--0167.02%
QQQ240621P005550002024-04-12 9:30AM EDT555.00114.04112.91113.200.00-1076.94%
QQQ240621P005600002024-04-30 12:51PM EDT560.00132.18105.08105.400.00-200.00%
QQQ240621P005647802024-02-06 1:01PM EDT564.78138.91118.57122.440.00--074.79%
QQQ240621P005650002024-02-29 12:53PM EDT565.00128.30120.63121.160.00-4075.32%
QQQ240621P005697802024-04-12 9:30AM EDT569.78128.82127.68127.980.00-1082.64%
QQQ240621P005700002024-05-17 2:48PM EDT570.00119.62115.09115.410.00-200.00%
QQQ240621P005747802024-05-15 3:27PM EDT574.78121.78119.88120.200.00-200.00%
QQQ240621P005750002024-03-26 1:06PM EDT575.00129.21144.90145.770.00-120112.51%
QQQ240621P005800002024-03-18 11:36AM EDT580.00140.78153.72154.250.00-60122.15%
QQQ240621P005850002024-05-01 12:17PM EDT585.00162.71130.08130.410.00-200.00%
QQQ240621P005900002024-03-27 9:46AM EDT590.00144.89161.63162.050.00-20121.67%
QQQ240621P005950002024-03-18 3:24PM EDT595.00156.05168.72169.250.00-60128.12%
QQQ240621P006000002024-04-18 12:26PM EDT600.00173.23148.42148.710.00-2061.97%
QQQ240621P006050002024-04-10 2:09PM EDT605.00167.14162.90163.190.00-4095.10%
QQQ240621P006100002024-04-17 11:14AM EDT610.00180.60158.41158.700.00-2064.64%