Italia Markets close in 7 hrs 34 mins

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
431,06-7,21 (-1,65%)
Alla chiusura: 04:00PM EDT
430,89 -0,17 (-0,04%)
Dopo ore: 07:59PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240628C002497802024-04-12 11:50AM EDT249.78193.800.000.000.00-100.00%
QQQ240628C002547802024-03-18 12:05AM EDT254.78142.94--0.00---0.00%
QQQ240628C002550002023-11-27 3:04PM EDT255.00142.940.000.000.00-290.00%
QQQ240628C002597802024-02-22 4:38PM EDT259.78183.30189.75190.160.00-2134125.52%
QQQ240628C002600002023-12-12 10:30AM EDT260.00142.890.000.000.00-9190.00%
QQQ240628C002647802024-02-07 2:25PM EDT264.78172.10178.46178.920.00-139105.24%
QQQ240628C002650002023-11-27 2:41PM EDT265.00133.740.000.000.00--380.00%
QQQ240628C002697802023-12-14 10:34AM EDT269.78142.65145.62146.080.00--30.00%
QQQ240628C002700002023-12-14 10:34AM EDT270.00142.650.000.000.00-130.00%
QQQ240628C002747802024-03-04 2:26PM EDT274.78173.95171.10171.550.00-11106.21%
QQQ240628C002750002023-11-27 11:15AM EDT275.00123.550.000.000.00--10.00%
QQQ240628C002797802024-03-05 12:05PM EDT279.78161.14166.38166.900.00-323103.91%
QQQ240628C002800002023-11-29 4:34PM EDT280.00118.580.000.000.00-8240.00%
QQQ240628C002847802024-03-01 12:15PM EDT284.78162.53162.94163.490.00-15104.68%
QQQ240628C002850002023-11-10 1:49PM EDT285.00102.50115.68116.000.00-460.00%
QQQ240628C002897802024-03-18 12:05AM EDT289.78110.28--0.00---0.00%
QQQ240628C002900002023-07-28 1:03PM EDT290.00110.2891.4792.040.00-430.00%
QQQ240628C002947802024-01-11 1:02PM EDT294.78117.71147.70147.990.00-238385.45%
QQQ240628C002950002023-11-27 2:40PM EDT295.00105.760.000.000.00-4093810.00%
QQQ240628C002997802024-04-10 9:52AM EDT299.78141.240.000.000.00-900.00%
QQQ240628C003000002023-12-20 4:46PM EDT300.00113.840.000.000.00-11590.00%
QQQ240628C003047802024-03-28 12:20PM EDT304.78143.710.000.000.00-300.00%
QQQ240628C003050002023-11-27 4:41PM EDT305.0096.160.000.000.00-220.00%
QQQ240628C003097802024-04-11 1:57PM EDT309.78138.010.000.000.00-200.00%
QQQ240628C003100002023-12-13 11:46AM EDT310.00100.500.000.000.00-1360.00%
QQQ240628C003147802024-04-11 1:57PM EDT314.78133.060.000.000.00-100.00%
QQQ240628C003150002023-11-27 12:35PM EDT315.0086.970.000.000.00-2420.00%
QQQ240628C003197802024-04-03 4:12PM EDT319.78127.000.000.000.00-100.00%
QQQ240628C003200002023-12-15 12:13PM EDT320.0095.720.000.000.00-31420.00%
QQQ240628C003247802024-04-15 10:20AM EDT324.78118.830.000.000.00-100.00%
QQQ240628C003250002023-12-15 2:10PM EDT325.0090.340.000.000.00-2140.00%
QQQ240628C003297802024-04-04 2:30PM EDT329.78115.900.000.000.00-300.00%
QQQ240628C003300002023-12-06 4:25PM EDT330.0069.050.000.000.00-31160.00%
QQQ240628C003327802024-03-08 4:24PM EDT332.78113.52111.87112.320.00-3870.18%
QQQ240628C003330002023-10-13 10:03AM EDT333.0059.3262.6063.020.00-150.00%
QQQ240628C003337802024-03-21 9:49AM EDT333.78119.290.000.000.00-400.00%
QQQ240628C003340002023-12-26 11:25AM EDT334.0087.900.000.000.00-170.00%
QQQ240628C003347802024-03-13 12:19PM EDT334.78111.10107.65108.150.00-16064.49%
QQQ240628C003350002023-12-20 10:48AM EDT335.0086.190.000.000.00-104620.00%
QQQ240628C003357802024-03-18 12:05AM EDT335.7872.02--0.00---0.00%
QQQ240628C003360002023-11-29 10:57AM EDT336.0072.020.000.000.00-140.00%
QQQ240628C003367802024-03-18 12:05AM EDT336.7865.00--0.00---0.00%
QQQ240628C003370002023-11-30 1:55PM EDT337.0065.000.000.000.00--40.00%
QQQ240628C003377802024-03-18 12:05AM EDT337.7870.37--0.00---0.00%
QQQ240628C003380002023-11-29 10:57AM EDT338.0070.370.000.000.00-120.00%
QQQ240628C003387802024-03-28 3:56PM EDT338.78110.520.000.000.00-100.00%
QQQ240628C003390002023-11-27 10:56AM EDT339.0065.500.000.000.00-560.00%
QQQ240628C003397802024-04-04 3:41PM EDT339.78100.510.000.000.00-600.00%
QQQ240628C003400002023-12-26 3:36PM EDT340.0082.640.000.000.00-12600.00%
QQQ240628C003407802024-04-05 11:54AM EDT340.78105.570.000.000.00-100.00%
QQQ240628C003410002023-12-26 3:39PM EDT341.0081.820.000.000.00-370.00%
QQQ240628C003417802024-03-26 10:29AM EDT341.78109.530.000.000.00-100.00%
QQQ240628C003420002023-10-13 10:51AM EDT342.0051.0155.4155.820.00-370.00%
QQQ240628C003427802024-03-18 12:06AM EDT342.7854.32--0.00---0.00%
QQQ240628C003430002023-11-10 4:18PM EDT343.0054.3263.5763.870.00--10.00%
QQQ240628C003437802023-12-28 4:30PM EDT343.7880.3088.5588.870.00--732.98%
QQQ240628C003440002023-11-30 2:28PM EDT344.0058.600.000.000.00-120.00%
QQQ240628C003447802024-03-25 12:32PM EDT344.78105.730.000.000.00-400.00%
QQQ240628C003450002023-12-19 2:28PM EDT345.0076.440.000.000.00-2430.00%
QQQ240628C003457802023-12-14 12:17PM EDT345.7870.4974.2274.640.00--20.00%
QQQ240628C003460002023-12-14 12:17PM EDT346.0070.490.000.000.00-120.00%
QQQ240628C003467802023-12-18 11:47AM EDT346.7872.3976.8277.060.00--210.00%
QQQ240628C003470002023-12-18 11:47AM EDT347.0072.390.000.000.00-20210.00%
QQQ240628C003477802024-04-10 10:32AM EDT347.7894.950.000.000.00-100.00%
QQQ240628C003480002023-12-01 11:44AM EDT348.0056.130.000.000.00-5220.00%
QQQ240628C003487802024-04-12 1:22PM EDT348.7893.270.000.000.00-100.00%
QQQ240628C003490002023-11-28 1:10PM EDT349.0058.010.000.000.00-1120.00%
QQQ240628C003497802024-04-15 3:17PM EDT349.7885.770.000.000.00-300.00%
QQQ240628C003500002024-03-01 2:41PM EDT350.00102.1699.1199.650.00-101669.57%
QQQ240628C003507802024-04-02 11:58AM EDT350.7893.300.000.000.00-100.00%
QQQ240628C003510002023-11-27 3:25PM EDT351.0056.300.000.000.00-260.00%
QQQ240628C003517802024-04-12 3:27PM EDT351.7890.400.000.000.00-200.00%
QQQ240628C003520002023-11-17 11:45AM EDT352.0052.2066.6767.080.00-10140.00%
QQQ240628C003527802023-12-26 10:30AM EDT352.7870.2180.2780.590.00--232.76%
QQQ240628C003530002023-12-26 10:30AM EDT353.0070.210.000.000.00-520.00%
QQQ240628C003537802024-03-06 4:14PM EDT353.7890.8291.5091.950.00-1960.42%
QQQ240628C003540002023-12-26 10:30AM EDT354.0069.380.000.000.00-590.00%
QQQ240628C003547802024-03-26 10:02AM EDT354.7897.650.000.000.00-100.00%
QQQ240628C003550002023-12-26 3:38PM EDT355.0069.570.000.000.00-2500.00%
QQQ240628C003557802024-04-10 10:38AM EDT355.7887.820.000.000.00-300.00%
QQQ240628C003560002023-11-29 11:05AM EDT356.0054.500.000.000.00-5160.00%
QQQ240628C003567802024-01-23 10:36AM EDT356.7875.0885.4386.670.00-12053.81%
QQQ240628C003570002023-12-11 4:35PM EDT357.0054.580.000.000.00-5120.00%
QQQ240628C003577802024-01-19 12:21PM EDT357.7870.4280.5980.920.00-674044.89%
QQQ240628C003580002023-12-26 2:22PM EDT358.0066.870.000.000.00-1780.00%
QQQ240628C003587802023-12-20 3:38PM EDT358.7864.3973.7874.090.00--928.80%
QQQ240628C003590002023-12-20 3:38PM EDT359.0064.390.000.000.00-290.00%
QQQ240628C003597802024-03-21 2:58PM EDT359.7892.360.000.000.00-100.00%
QQQ240628C003600002024-04-10 10:17AM EDT360.0083.030.000.000.00-100.00%
QQQ240628C003607802024-04-10 10:18AM EDT360.7882.490.000.000.00-200.00%
QQQ240628C003610002023-12-12 11:19AM EDT361.0052.310.000.000.00-6680.00%
QQQ240628C003617802024-04-10 11:48AM EDT361.7880.660.000.000.00-100.00%
QQQ240628C003620002023-12-18 3:53PM EDT362.0061.620.000.000.00-1280.00%
QQQ240628C003627802024-04-10 10:16AM EDT362.7880.040.000.000.00-300.00%
QQQ240628C003630002023-12-11 4:01PM EDT363.0049.900.000.000.00-100540.00%
QQQ240628C003637802024-01-09 12:54PM EDT363.7855.9277.8978.180.00-3014148.71%
QQQ240628C003640002023-12-11 4:01PM EDT364.0049.090.000.000.00-1001120.00%
QQQ240628C003647802024-04-10 11:38AM EDT364.7877.850.000.000.00-100.00%
QQQ240628C003650002023-12-18 11:24AM EDT365.0057.500.000.000.00-6510.00%
QQQ240628C003657802024-03-15 9:49AM EDT365.7875.8777.7378.220.00-12551.07%
QQQ240628C003660002023-12-07 10:38AM EDT366.0043.150.000.000.00-2110.00%
QQQ240628C003667802024-04-10 11:44AM EDT366.7875.680.000.000.00-500.00%
QQQ240628C003670002023-12-08 11:47AM EDT367.0043.760.000.000.00-170.00%
QQQ240628C003677802024-04-10 12:53PM EDT367.7875.630.000.000.00-400.00%
QQQ240628C003680002023-12-14 10:55AM EDT368.0054.090.000.000.00-5110.00%
QQQ240628C003687802024-01-25 10:39AM EDT368.7870.0075.5876.020.00-11651.04%
QQQ240628C003690002023-12-13 11:57AM EDT369.0048.890.000.000.00-2170.00%
QQQ240628C003697802024-04-04 2:30PM EDT369.7877.200.000.000.00-300.00%
QQQ240628C003700002024-04-10 10:16AM EDT370.0073.530.000.000.00-3700.00%
QQQ240628C003707802024-02-09 1:38PM EDT370.7874.9576.2576.700.00-11954.63%
QQQ240628C003710002023-12-11 4:09PM EDT371.0043.900.000.000.00-1280.00%
QQQ240628C003717802024-03-20 11:30AM EDT371.7874.520.000.000.00-200.00%
QQQ240628C003720002023-12-05 12:37PM EDT372.0037.290.000.000.00-180.00%
QQQ240628C003727802024-04-08 10:33AM EDT372.7875.300.000.000.00-100.00%
QQQ240628C003730002023-12-13 12:12PM EDT373.0045.550.000.000.00-190.00%
QQQ240628C003737802024-04-10 10:17AM EDT373.7869.950.000.000.00-100.00%
QQQ240628C003740002023-12-21 2:04PM EDT374.0050.000.000.000.00-3380.00%
QQQ240628C003747802024-03-25 3:13PM EDT374.7877.230.000.000.00-1500.00%
QQQ240628C003750002023-12-15 3:43PM EDT375.0047.900.000.000.00-51480.00%
QQQ240628C003757802024-03-04 11:28AM EDT375.7876.5072.6873.120.00-17054.33%
QQQ240628C003760002023-12-13 3:55PM EDT376.0046.000.000.000.00-1700.00%
QQQ240628C003767802024-03-08 4:30PM EDT376.7870.6469.6470.070.00-23550.44%
QQQ240628C003770002023-12-13 1:34PM EDT377.0042.160.000.000.00-1310.00%
QQQ240628C003777802024-04-11 2:10PM EDT377.7872.920.000.000.00-100.00%
QQQ240628C003780002023-12-15 4:16PM EDT378.0045.490.000.000.00-41360.00%
QQQ240628C003787802024-01-23 4:20PM EDT378.7857.2866.4266.870.00-27247.76%
QQQ240628C003790002023-12-20 11:10AM EDT379.0049.150.000.000.00-7740.00%
QQQ240628C003797802024-04-10 11:38AM EDT379.7863.750.000.000.00-100.00%
QQQ240628C003800002024-04-08 3:52PM EDT380.0066.810.000.000.00-100.00%
QQQ240628C003807802024-03-15 9:45AM EDT380.7862.0063.6964.160.00-13645.56%
QQQ240628C003810002023-12-20 12:49PM EDT381.0047.870.000.000.00-10340.00%
QQQ240628C003817802024-03-07 3:55PM EDT381.7872.7964.9965.400.00-12748.70%
QQQ240628C003820002023-12-26 2:33PM EDT382.0047.250.000.000.00-1240.00%
QQQ240628C003827802024-03-14 3:12PM EDT382.7862.7361.8562.310.00-2744.79%
QQQ240628C003830002023-11-15 10:35AM EDT383.0032.200.000.000.00-530.00%
QQQ240628C003837802024-04-10 11:37AM EDT383.7860.150.000.000.00-400.00%
QQQ240628C003840002023-12-22 1:54PM EDT384.0044.770.000.000.00-1550.00%
QQQ240628C003847802024-04-15 3:22PM EDT384.7853.600.000.000.00-100.00%
QQQ240628C003850002023-12-20 4:17PM EDT385.0041.310.000.000.00-211040.00%
QQQ240628C003857802024-04-12 11:48AM EDT385.7861.610.000.000.00-400.00%
QQQ240628C003860002023-12-20 12:36PM EDT386.0044.000.000.000.00-3630.00%
QQQ240628C003867802024-04-11 10:28AM EDT386.7858.620.000.000.00-400.00%
QQQ240628C003870002023-12-19 2:45PM EDT387.0042.210.000.000.00-1210.00%
QQQ240628C003877802024-03-14 3:16PM EDT387.7858.3857.3157.750.00-27642.92%
QQQ240628C003880002023-12-22 1:51PM EDT388.0041.900.000.000.00-1760.00%
QQQ240628C003887802024-03-14 3:18PM EDT388.7857.0956.3956.850.00-28642.56%
QQQ240628C003890002023-12-20 11:14AM EDT389.0041.520.000.000.00-4800.00%
QQQ240628C003897802024-04-09 1:10PM EDT389.7857.570.000.000.00-500.00%
QQQ240628C003900002024-04-15 2:11PM EDT390.0049.020.000.000.00-500.00%
QQQ240628C003907802024-03-22 1:54PM EDT390.7864.240.000.000.00-100.00%
QQQ240628C003910002023-12-11 11:23AM EDT391.0028.630.000.000.00-1290.00%
QQQ240628C003917802024-03-21 9:49AM EDT391.7863.860.000.000.00-300.00%
QQQ240628C003920002023-12-26 11:55AM EDT392.0039.430.000.000.00-3500.00%
QQQ240628C003927802024-02-20 4:24PM EDT392.7846.6361.3161.700.00-217653.47%
QQQ240628C003930002023-11-22 1:52PM EDT393.0027.0237.2637.700.00-11630.00%
QQQ240628C003937802024-04-10 10:38AM EDT393.7852.380.000.000.00-100.00%
QQQ240628C003940002023-12-22 2:19PM EDT394.0037.810.000.000.00-4330.00%
QQQ240628C003947802024-04-12 12:37PM EDT394.7851.280.000.000.00-100.00%
QQQ240628C003950002023-12-20 11:56AM EDT395.0037.460.000.000.00-111980.00%
QQQ240628C003957802024-04-12 11:00AM EDT395.7851.100.000.000.00-100.00%
QQQ240628C003960002023-12-26 12:27PM EDT396.0036.380.000.000.00-52480.00%
QQQ240628C003967802024-04-10 1:17PM EDT396.7848.200.000.000.00-100.00%
QQQ240628C003970002023-12-21 12:51PM EDT397.0033.730.000.000.00-4660.00%
QQQ240628C003977802024-03-27 1:51PM EDT397.7853.410.000.000.00-100.00%
QQQ240628C003980002023-12-22 4:48PM EDT398.0034.150.000.000.00-1830.00%
QQQ240628C003987802024-04-02 9:30AM EDT398.7847.430.000.000.00-100.00%
QQQ240628C003990002023-12-22 4:07PM EDT399.0033.680.000.000.00-1240.00%
QQQ240628C003997802024-04-15 10:18AM EDT399.7847.930.000.000.00-100.00%
QQQ240628C004000002024-04-12 12:09PM EDT400.0048.080.000.000.00-400.00%
QQQ240628C004007802024-04-10 1:31PM EDT400.7845.450.000.000.00-100.00%
QQQ240628C004010002023-12-19 11:26AM EDT401.0032.210.000.000.00-42620.00%
QQQ240628C004017802024-04-10 11:28AM EDT401.7844.510.000.000.00-200.00%
QQQ240628C004020002023-12-15 10:31AM EDT402.0028.000.000.000.00-21870.00%
QQQ240628C004027802024-03-25 3:43PM EDT402.7851.760.000.000.00-100.00%
QQQ240628C004030002023-12-18 10:32AM EDT403.0028.530.000.000.00-2950.00%
QQQ240628C004037802024-02-02 4:34PM EDT403.7841.5452.0752.370.00-210749.66%
QQQ240628C004040002023-12-21 4:48PM EDT404.0029.860.000.000.00-1940.00%
QQQ240628C004047802024-04-10 12:18PM EDT404.7841.170.000.000.00-500.00%
QQQ240628C004050002023-12-26 11:29AM EDT405.0030.490.000.000.00-21120.00%
QQQ240628C004057802024-04-15 4:08PM EDT405.7835.570.000.000.00-100.00%
QQQ240628C004060002023-12-26 4:24PM EDT406.0030.560.000.000.00-26100.00%
QQQ240628C004067802024-04-08 10:36AM EDT406.7844.250.000.000.00-200.00%
QQQ240628C004070002023-12-26 4:00PM EDT407.0029.600.000.000.00-81150.00%
QQQ240628C004097802024-04-15 4:08PM EDT409.7832.440.000.000.00-100.00%
QQQ240628C004100002024-04-15 3:39PM EDT410.0032.800.000.000.00-700.00%
QQQ240628C004147802024-04-15 3:36PM EDT414.7829.080.000.000.00-100.00%
QQQ240628C004150002023-12-26 4:28PM EDT415.0025.100.000.000.00-19510.00%
QQQ240628C004197802024-04-15 3:05PM EDT419.7825.140.000.000.00-300.00%
QQQ240628C004200002024-04-15 12:46PM EDT420.0028.510.000.000.00-200.00%
QQQ240628C004247802024-04-12 2:26PM EDT424.7826.510.000.000.00-300.00%
QQQ240628C004250002023-12-26 4:26PM EDT425.0019.450.000.000.00-24130.00%
QQQ240628C004297802024-04-15 3:11PM EDT429.7818.580.000.000.00-3600.00%
QQQ240628C004300002024-04-15 3:59PM EDT430.0018.610.000.000.00-17700.00%
QQQ240628C004347802024-04-15 2:30PM EDT434.7815.960.000.000.00-1200.39%
QQQ240628C004350002023-12-20 4:58PM EDT435.0011.690.000.000.00-132820.39%
QQQ240628C004397802024-04-15 3:05PM EDT439.7813.020.000.000.00-40500.78%
QQQ240628C004400002024-04-15 3:51PM EDT440.0013.180.000.000.00-30800.78%
QQQ240628C004447802024-04-15 3:19PM EDT444.7810.530.000.000.00-7201.56%
QQQ240628C004450002023-12-26 4:38PM EDT445.0010.630.000.000.00-171251.56%
QQQ240628C004497802024-04-15 3:58PM EDT449.788.750.000.000.00-1001.56%
QQQ240628C004500002024-04-15 3:29PM EDT450.008.540.000.000.00-6201.56%
QQQ240628C004510002024-04-15 1:31PM EDT451.008.620.000.000.00-3001.56%
QQQ240628C004520002024-04-15 3:38PM EDT452.007.980.000.000.00-1303.13%
QQQ240628C004530002024-04-15 1:51PM EDT453.007.450.000.000.00-403.13%
QQQ240628C004540002024-04-15 1:14PM EDT454.008.730.000.000.00-1603.13%
QQQ240628C004547802024-04-15 2:14PM EDT454.786.870.000.000.00-1503.13%
QQQ240628C004550002024-04-15 3:29PM EDT455.006.750.000.000.00-1503.13%
QQQ240628C004560002024-04-15 2:14PM EDT456.006.530.000.000.00-803.13%
QQQ240628C004570002024-04-15 2:14PM EDT457.006.200.000.000.00-603.13%
QQQ240628C004580002024-04-15 2:25PM EDT458.006.020.000.000.00-103.13%
QQQ240628C004590002024-04-15 2:25PM EDT459.005.710.000.000.00-103.13%
QQQ240628C004597802024-04-15 1:25PM EDT459.786.070.000.000.00-1203.13%
QQQ240628C004600002024-04-15 3:03PM EDT460.005.320.000.000.00-3003.13%
QQQ240628C004610002024-04-15 11:35AM EDT461.006.960.000.000.00-303.13%
QQQ240628C004620002024-04-11 10:02AM EDT462.006.830.000.000.00-103.13%
QQQ240628C004630002024-04-12 11:15AM EDT463.006.870.000.000.00-4203.13%
QQQ240628C004640002024-04-15 1:00PM EDT464.005.310.000.000.00-503.13%
QQQ240628C004647802024-04-15 12:29PM EDT464.785.300.000.000.00-203.13%
QQQ240628C004650002024-04-15 2:25PM EDT465.004.110.000.000.00-1603.13%
QQQ240628C004660002024-04-15 3:31PM EDT466.003.930.000.000.00-103.13%
QQQ240628C004670002024-04-15 1:44PM EDT467.003.640.000.000.00-3503.13%
QQQ240628C004680002024-04-12 11:37AM EDT468.005.580.000.000.00-103.13%
QQQ240628C004690002024-04-15 1:38PM EDT469.003.370.000.000.00-303.13%
QQQ240628C004697802024-04-12 12:47PM EDT469.784.630.000.000.00-103.13%
QQQ240628C004700002024-04-15 3:00PM EDT470.003.080.000.000.00-1603.13%
QQQ240628C004710002024-04-15 10:25AM EDT471.004.180.000.000.00-103.13%
QQQ240628C004720002024-04-12 11:53AM EDT472.004.380.000.000.00-103.13%
QQQ240628C004730002024-04-12 10:09AM EDT473.004.190.000.000.00-1003.13%
QQQ240628C004740002024-04-11 1:34PM EDT474.004.470.000.000.00-303.13%
QQQ240628C004747802024-04-15 1:14PM EDT474.782.900.000.000.00-3006.25%
QQQ240628C004750002024-04-15 3:00PM EDT475.002.290.000.000.00-506.25%
QQQ240628C004760002024-04-15 3:08PM EDT476.002.130.000.000.00-206.25%
QQQ240628C004770002024-04-15 3:51PM EDT477.002.070.000.000.00-3106.25%
QQQ240628C004780002024-04-15 1:55PM EDT478.001.940.000.000.00-206.25%
QQQ240628C004790002024-04-15 1:22PM EDT479.002.030.000.000.00-506.25%
QQQ240628C004797802024-04-11 12:04PM EDT479.782.860.000.000.00-25006.25%
QQQ240628C004800002024-04-15 2:52PM EDT480.001.690.000.000.00-3206.25%
QQQ240628C004810002024-04-11 4:00PM EDT481.003.260.000.000.00-206.25%
QQQ240628C004820002024-04-15 3:57PM EDT482.001.520.000.000.00-106.25%
QQQ240628C004830002024-04-15 10:00AM EDT483.002.190.000.000.00-106.25%
QQQ240628C004840002024-04-11 1:21PM EDT484.002.480.000.000.00-506.25%
QQQ240628C004847802024-04-05 10:12AM EDT484.782.200.000.000.00-406.25%
QQQ240628C004850002024-04-15 3:20PM EDT485.001.190.000.000.00-25506.25%
QQQ240628C004860002024-03-05 1:04PM EDT486.003.431.741.830.00-32320.23%
QQQ240628C004870002024-04-15 3:08PM EDT487.001.060.000.000.00-206.25%
QQQ240628C004880002024-04-15 3:51PM EDT488.001.030.000.000.00-3106.25%
QQQ240628C004890002024-04-11 1:36PM EDT489.001.790.000.000.00-106.25%
QQQ240628C004897802024-04-11 1:08PM EDT489.781.630.000.000.00-206.25%
QQQ240628C004900002024-04-15 3:31PM EDT490.000.890.000.000.00-18206.25%
QQQ240628C004947802024-04-12 10:45AM EDT494.781.140.000.000.00-1006.25%
QQQ240628C004997802024-04-15 1:31PM EDT499.780.470.000.000.00-506.25%
QQQ240628C005000002024-04-15 2:27PM EDT500.000.470.000.000.00-10106.25%
QQQ240628C005047802024-04-12 12:38PM EDT504.780.550.000.000.00-12906.25%
QQQ240628C005097802024-04-12 12:37PM EDT509.780.400.000.000.00-4006.25%
QQQ240628C005100002024-04-12 12:37PM EDT510.000.390.000.000.00-6006.25%
QQQ240628C005147802024-04-12 11:56AM EDT514.780.310.000.000.00-206.25%
QQQ240628C005150002023-12-22 10:31AM EDT515.000.650.000.000.00-116.25%
QQQ240628C005197802024-04-15 10:01AM EDT519.780.180.000.000.00-106.25%
QQQ240628C005200002024-04-12 3:00PM EDT520.000.190.000.000.00-3106.25%
QQQ240628C005250002024-04-15 2:46PM EDT525.000.100.000.000.00-106.25%
QQQ240628C005300002024-04-02 11:37AM EDT530.000.230.000.000.00-2012.50%
QQQ240628C005350002024-04-02 10:57AM EDT535.000.190.000.000.00-1012.50%
QQQ240628C005400002024-04-12 10:52AM EDT540.000.050.000.000.00-1,087012.50%
QQQ240628C005450002024-04-10 9:36AM EDT545.000.040.000.000.00-1012.50%
QQQ240628C005500002024-04-03 2:24PM EDT550.000.100.000.000.00-20012.50%
QQQ240628C005550002024-03-28 1:30PM EDT555.000.130.000.000.00-1012.50%
QQQ240628C005600002024-03-08 11:57AM EDT560.000.340.020.080.00-14122.61%
QQQ240628C005650002024-03-25 1:05PM EDT565.000.110.000.000.00-10012.50%
QQQ240628C005700002024-04-08 9:43AM EDT570.000.030.000.000.00-4012.50%
QQQ240628C005750002024-03-26 11:17AM EDT575.000.080.000.000.00-10012.50%
QQQ240628C005800002024-03-04 4:25PM EDT580.000.140.010.060.00-55424.51%
QQQ240628C005850002024-03-28 11:14AM EDT585.000.030.000.000.00-57012.50%
QQQ240628C005900002024-04-03 12:22PM EDT590.000.010.000.000.00-2012.50%
QQQ240628C005950002024-03-28 9:33AM EDT595.000.030.000.000.00-2012.50%
QQQ240628C006000002024-03-22 2:53PM EDT600.000.030.000.000.00-1012.50%
QQQ240628C006050002024-03-27 1:16PM EDT605.000.020.000.000.00-10012.50%
QQQ240628C006150002024-03-25 3:26PM EDT615.000.010.000.000.00-2012.50%
QQQ240628C006200002024-04-05 12:07PM EDT620.000.030.000.000.00-4012.50%
Opzioni di venditaper28 giugno 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240628P002497802024-04-10 10:56AM EDT249.780.090.000.000.00-50025.00%
QQQ240628P002500002023-12-20 4:34PM EDT250.000.760.000.000.00-3232125.00%
QQQ240628P002547802024-04-15 11:13AM EDT254.780.130.000.000.00-1025.00%
QQQ240628P002550002023-12-19 11:12AM EDT255.000.730.000.000.00-119125.00%
QQQ240628P002597802024-02-29 11:09AM EDT259.780.230.080.120.00-162544.39%
QQQ240628P002600002023-12-20 3:58PM EDT260.000.880.000.000.00-158425.00%
QQQ240628P002647802024-04-15 2:50PM EDT264.780.230.000.000.00-35025.00%
QQQ240628P002650002023-12-26 12:36PM EDT265.000.900.000.000.00-145225.00%
QQQ240628P002697802024-04-15 3:29PM EDT269.780.270.000.000.00-1025.00%
QQQ240628P002700002023-12-26 1:31PM EDT270.000.980.000.000.00-362625.00%
QQQ240628P002747802024-04-12 9:30AM EDT274.780.170.000.000.00-1025.00%
QQQ240628P002750002023-12-19 10:46AM EDT275.001.080.000.000.00-132325.00%
QQQ240628P002797802024-04-08 10:55AM EDT279.780.190.000.000.00-5025.00%
QQQ240628P002800002023-12-20 3:48PM EDT280.001.250.000.000.00-120325.00%
QQQ240628P002847802024-04-08 9:30AM EDT284.780.250.000.000.00-1012.50%
QQQ240628P002850002023-12-26 10:50AM EDT285.001.340.000.000.00-143312.50%
QQQ240628P002897802024-04-09 10:54AM EDT289.780.250.000.000.00-9012.50%
QQQ240628P002900002023-12-26 10:33AM EDT290.001.530.000.000.00-331212.50%
QQQ240628P002947802024-04-15 4:05PM EDT294.780.390.000.000.00-100012.50%
QQQ240628P002950002023-12-26 4:58PM EDT295.001.590.000.000.00-23,03412.50%
QQQ240628P002997802024-04-15 3:52PM EDT299.780.440.000.000.00-14012.50%
QQQ240628P003000002023-12-26 4:50PM EDT300.001.720.000.000.00-261112.50%
QQQ240628P003047802024-04-09 9:31AM EDT304.780.310.000.000.00-10012.50%
QQQ240628P003050002023-12-26 1:11PM EDT305.001.960.000.000.00-1112712.50%
QQQ240628P003097802024-04-12 2:45PM EDT309.780.450.000.000.00-13012.50%
QQQ240628P003100002023-12-20 4:48PM EDT310.002.530.000.000.00-2142212.50%
QQQ240628P003147802024-04-15 4:06PM EDT314.780.580.000.000.00-80012.50%
QQQ240628P003150002023-12-26 10:50AM EDT315.002.390.000.000.00-164612.50%
QQQ240628P003197802024-04-15 4:10PM EDT319.780.640.000.000.00-40012.50%
QQQ240628P003200002023-12-26 4:56PM EDT320.002.600.000.000.00-3648612.50%
QQQ240628P003247802024-04-12 10:59AM EDT324.780.590.000.000.00-1012.50%
QQQ240628P003250002023-12-26 11:29AM EDT325.002.970.000.000.00-430512.50%
QQQ240628P003297802024-04-15 4:08PM EDT329.780.800.000.000.00-80012.50%
QQQ240628P003300002023-12-26 2:27PM EDT330.003.230.000.000.00-133012.50%
QQQ240628P003327802024-04-15 4:09PM EDT332.780.860.000.000.00-80012.50%
QQQ240628P003330002023-12-05 12:20PM EDT333.006.050.000.000.00-23812.50%
QQQ240628P003337802024-04-02 12:56PM EDT333.780.580.000.000.00-30012.50%
QQQ240628P003340002023-12-15 11:54AM EDT334.003.640.000.000.00-315312.50%
QQQ240628P003347802024-04-15 4:12PM EDT334.780.900.000.000.00-80012.50%
QQQ240628P003350002023-12-22 11:30AM EDT335.003.820.000.000.00-1024912.50%
QQQ240628P003357802024-04-08 3:29PM EDT335.780.590.000.000.00-5012.50%
QQQ240628P003360002023-11-22 3:01PM EDT336.005.893.813.930.00-15444.61%
QQQ240628P003367802024-03-21 12:37PM EDT336.780.640.000.000.00-9012.50%
QQQ240628P003370002023-12-21 2:40PM EDT337.004.380.000.000.00-14812.50%
QQQ240628P003377802024-04-02 9:57AM EDT337.780.630.000.000.00-10012.50%
QQQ240628P003380002023-12-12 4:09PM EDT338.004.510.000.000.00-8014312.50%
QQQ240628P003387802024-04-15 4:14PM EDT338.780.970.000.000.00-84012.50%
QQQ240628P003390002023-12-19 1:06PM EDT339.003.950.000.000.00-613412.50%
QQQ240628P003397802024-04-12 2:46PM EDT339.780.830.000.000.00-5012.50%
QQQ240628P003400002023-12-26 2:27PM EDT340.003.980.000.000.00-239112.50%
QQQ240628P003407802024-04-15 4:06PM EDT340.781.030.000.000.00-813012.50%
QQQ240628P003410002023-12-15 4:59PM EDT341.004.410.000.000.00-14712.50%
QQQ240628P003417802024-04-02 9:56AM EDT341.780.700.000.000.00-10012.50%
QQQ240628P003420002023-12-26 10:30AM EDT342.004.210.000.000.00-22412.50%
QQQ240628P003427802024-03-21 11:11AM EDT342.780.740.000.000.00-20012.50%
QQQ240628P003430002023-12-21 4:26PM EDT343.004.720.000.000.00-22512.50%
QQQ240628P003437802024-04-08 11:56AM EDT343.780.750.000.000.00-1012.50%
QQQ240628P003440002023-12-21 4:26PM EDT344.004.820.000.000.00-21512.50%
QQQ240628P003447802024-04-12 1:50PM EDT344.780.880.000.000.00-5012.50%
QQQ240628P003450002023-12-20 12:55PM EDT345.004.450.000.000.00-1012412.50%
QQQ240628P003457802024-04-01 1:55PM EDT345.780.660.000.000.00-10012.50%
QQQ240628P003460002023-12-15 2:47PM EDT346.004.980.000.000.00-1612.50%
QQQ240628P003467802024-04-09 10:37AM EDT346.780.820.000.000.00-3012.50%
QQQ240628P003470002023-12-20 12:02PM EDT347.004.620.000.000.00-15212.50%
QQQ240628P003477802024-04-02 3:03PM EDT347.780.790.000.000.00-1012.50%
QQQ240628P003480002023-12-05 2:56PM EDT348.008.140.000.000.00-242912.50%
QQQ240628P003487802024-04-09 10:37AM EDT348.780.860.000.000.00-3012.50%
QQQ240628P003490002023-12-21 1:12PM EDT349.005.690.000.000.00-29912.50%
QQQ240628P003497802024-04-12 2:00PM EDT349.781.010.000.000.00-81012.50%
QQQ240628P003500002024-04-15 3:22PM EDT350.001.270.000.000.00-8012.50%
QQQ240628P003507802024-04-15 9:57AM EDT350.780.840.000.000.00-1012.50%
QQQ240628P003510002023-12-15 12:06PM EDT351.005.260.000.000.00-64412.50%
QQQ240628P003517802024-04-11 12:25PM EDT351.780.860.000.000.00-1012.50%
QQQ240628P003520002023-11-10 2:43PM EDT352.0011.617.357.490.00-1547.17%
QQQ240628P003527802024-03-27 3:24PM EDT352.780.850.000.000.00-106.25%
QQQ240628P003530002023-12-20 4:19PM EDT353.006.030.000.000.00-4536.25%
QQQ240628P003537802024-04-08 10:24AM EDT353.780.950.000.000.00-2306.25%
QQQ240628P003540002023-12-13 11:02AM EDT354.006.380.000.000.00-1516.25%
QQQ240628P003547802024-03-22 11:05AM EDT354.781.000.000.000.00-1006.25%
QQQ240628P003550002023-12-26 11:32AM EDT355.005.560.000.000.00-27216.25%
QQQ240628P003557802024-03-22 3:29PM EDT355.780.970.000.000.00-106.25%
QQQ240628P003560002023-11-08 11:45AM EDT356.0014.258.038.190.00-24013546.91%
QQQ240628P003567802024-02-27 10:30AM EDT356.781.850.860.900.00-1925.31%
QQQ240628P003570002023-12-12 4:18PM EDT357.006.860.000.000.00-146.25%
QQQ240628P003577802024-04-11 10:35AM EDT357.781.060.000.000.00-106.25%
QQQ240628P003580002023-12-21 4:42PM EDT358.006.340.000.000.00-5526.25%
QQQ240628P003587802024-04-10 11:45AM EDT358.781.140.000.000.00-306.25%
QQQ240628P003590002023-12-15 3:22PM EDT359.006.470.000.000.00-1426.25%
QQQ240628P003597802024-04-15 3:43PM EDT359.781.650.000.000.00-206.25%
QQQ240628P003600002024-04-15 3:21PM EDT360.001.660.000.000.00-206.25%
QQQ240628P003607802024-04-15 3:27PM EDT360.781.690.000.000.00-206.25%
QQQ240628P003610002023-12-26 11:58AM EDT361.006.370.000.000.00-3266.25%
QQQ240628P003617802024-04-15 3:28PM EDT361.781.730.000.000.00-206.25%
QQQ240628P003620002023-12-12 2:29PM EDT362.007.910.000.000.00-1276.25%
QQQ240628P003627802024-04-12 9:38AM EDT362.781.140.000.000.00-106.25%
QQQ240628P003630002023-12-18 4:10PM EDT363.006.560.000.000.00-2446.25%
QQQ240628P003637802024-04-09 9:30AM EDT363.781.120.000.000.00-206.25%
QQQ240628P003640002023-12-26 2:23PM EDT364.006.660.000.000.00-3506.25%
QQQ240628P003647802024-04-10 10:35AM EDT364.781.290.000.000.00-106.25%
QQQ240628P003650002023-12-26 2:23PM EDT365.006.770.000.000.00-88046.25%
QQQ240628P003657802024-04-15 10:17AM EDT365.781.310.000.000.00-106.25%
QQQ240628P003660002023-12-20 4:38PM EDT366.008.200.000.000.00-5326.25%
QQQ240628P003667802024-04-08 11:26AM EDT366.781.290.000.000.00-106.25%
QQQ240628P003670002023-12-21 1:20PM EDT367.008.280.000.000.00-11176.25%
QQQ240628P003677802024-04-15 3:59PM EDT367.782.070.000.000.00-406.25%
QQQ240628P003680002023-12-19 12:10PM EDT368.007.260.000.000.00-2926.25%
QQQ240628P003687802024-04-01 9:59AM EDT368.781.090.000.000.00-1206.25%
QQQ240628P003690002023-12-07 12:10PM EDT369.0011.750.000.000.00-101716.25%
QQQ240628P003697802024-04-12 12:45PM EDT369.781.770.000.000.00-106.25%
QQQ240628P003700002024-04-15 2:48PM EDT370.002.120.000.000.00-806.25%
QQQ240628P003707802024-04-03 3:14PM EDT370.781.350.000.000.00-2106.25%
QQQ240628P003710002023-12-18 4:08PM EDT371.007.780.000.000.00-21016.25%
QQQ240628P003717802024-04-09 9:30AM EDT371.781.410.000.000.00-106.25%
QQQ240628P003720002023-12-18 4:08PM EDT372.007.950.000.000.00-4146.25%
QQQ240628P003727802024-04-12 10:10AM EDT372.781.630.000.000.00-3206.25%
QQQ240628P003730002023-12-21 10:30AM EDT373.008.950.000.000.00-1746.25%
QQQ240628P003737802024-04-15 9:38AM EDT373.781.570.000.000.00-306.25%
QQQ240628P003740002023-12-21 2:36PM EDT374.009.450.000.000.00-1576.25%
QQQ240628P003747802024-04-12 9:54AM EDT374.781.580.000.000.00-106.25%
QQQ240628P003750002023-12-26 3:41PM EDT375.008.400.000.000.00-14066.25%
QQQ240628P003757802024-04-15 4:00PM EDT375.782.650.000.000.00-306.25%
QQQ240628P003760002023-12-26 3:01PM EDT376.008.600.000.000.00-201166.25%
QQQ240628P003767802024-04-15 9:36AM EDT376.781.730.000.000.00-106.25%
QQQ240628P003770002023-12-07 12:58PM EDT377.0013.760.000.000.00-1676.25%
QQQ240628P003777802024-04-15 10:57AM EDT377.781.960.000.000.00-106.25%
QQQ240628P003780002023-12-21 1:19PM EDT378.0010.420.000.000.00-1596.25%
QQQ240628P003787802024-04-12 11:53AM EDT378.782.090.000.000.00-106.25%
QQQ240628P003790002023-12-21 4:28PM EDT379.009.980.000.000.00-3536.25%
QQQ240628P003797802024-04-15 3:36PM EDT379.782.890.000.000.00-5306.25%
QQQ240628P003800002024-04-15 3:58PM EDT380.002.960.000.000.00-1106.25%
QQQ240628P003807802024-04-15 9:36AM EDT380.781.940.000.000.00-106.25%
QQQ240628P003810002023-08-08 2:15PM EDT381.0027.8926.3926.620.00-1565.29%
QQQ240628P003817802024-04-08 9:50AM EDT381.782.150.000.000.00-4006.25%
QQQ240628P003820002023-12-21 1:30PM EDT382.0011.310.000.000.00-261156.25%
QQQ240628P003827802024-04-15 3:14PM EDT382.783.270.000.000.00-9006.25%
QQQ240628P003830002023-11-30 1:18PM EDT383.0017.000.000.000.00-11276.25%
QQQ240628P003837802024-04-15 1:05PM EDT383.782.530.000.000.00-106.25%
QQQ240628P003840002023-12-22 12:15PM EDT384.0010.720.000.000.00-11686.25%
QQQ240628P003847802024-04-15 3:13PM EDT384.783.460.000.000.00-24006.25%
QQQ240628P003850002023-12-22 12:15PM EDT385.0011.090.000.000.00-12436.25%
QQQ240628P003857802024-04-15 2:24PM EDT385.783.490.000.000.00-206.25%
QQQ240628P003860002023-12-14 1:08PM EDT386.0011.500.000.000.00-2156.25%
QQQ240628P003867802024-04-10 1:57PM EDT386.782.500.000.000.00-106.25%
QQQ240628P003870002023-12-22 4:01PM EDT387.0011.470.000.000.00-2316.25%
QQQ240628P003877802024-04-15 2:48PM EDT387.783.600.000.000.00-606.25%
QQQ240628P003880002023-12-19 12:12PM EDT388.0011.200.000.000.00-2196.25%
QQQ240628P003887802024-04-15 3:59PM EDT388.783.860.000.000.00-906.25%
QQQ240628P003890002023-12-26 3:44PM EDT389.0011.290.000.000.00-2126.25%
QQQ240628P003897802024-04-12 11:09AM EDT389.783.190.000.000.00-5106.25%
QQQ240628P003900002024-04-15 3:52PM EDT390.003.950.000.000.00-1806.25%
QQQ240628P003907802024-04-12 3:50PM EDT390.783.080.000.000.00-3006.25%
QQQ240628P003910002023-12-26 3:27PM EDT391.0011.770.000.000.00-30256.25%
QQQ240628P003917802024-04-11 9:35AM EDT391.782.790.000.000.00-103.13%
QQQ240628P003920002023-12-12 4:07PM EDT392.0014.820.000.000.00-3103.13%
QQQ240628P003927802024-04-01 11:20AM EDT392.782.520.000.000.00-203.13%
QQQ240628P003930002023-12-08 12:45PM EDT393.0018.880.000.000.00-1183.13%
QQQ240628P003937802024-04-10 12:06PM EDT393.783.200.000.000.00-203.13%
QQQ240628P003940002023-12-18 3:35PM EDT394.0012.900.000.000.00-1193.13%
QQQ240628P003947802024-04-12 2:53PM EDT394.783.720.000.000.00-803.13%
QQQ240628P003950002023-12-26 12:37PM EDT395.0013.000.000.000.00-11483.13%
QQQ240628P003957802024-04-09 10:13AM EDT395.782.980.000.000.00-5903.13%
QQQ240628P003960002023-12-20 4:40PM EDT396.0015.230.000.000.00-1163.13%
QQQ240628P003967802024-04-15 4:12PM EDT396.784.980.000.000.00-3203.13%
QQQ240628P003970002023-12-18 3:21PM EDT397.0013.640.000.000.00-1123.13%
QQQ240628P003977802024-04-15 12:43PM EDT397.784.040.000.000.00-1303.13%
QQQ240628P003980002023-12-21 4:28PM EDT398.0014.950.000.000.00-23213.13%
QQQ240628P003987802024-04-03 12:55PM EDT398.783.020.000.000.00-1503.13%
QQQ240628P003990002023-12-22 3:33PM EDT399.0015.380.000.000.00-1163.13%
QQQ240628P003997802024-04-15 1:30PM EDT399.785.010.000.000.00-1003.13%
QQQ240628P004000002024-04-15 3:58PM EDT400.005.450.000.000.00-23703.13%
QQQ240628P004007802024-04-15 1:29PM EDT400.785.070.000.000.00-203.13%
QQQ240628P004010002023-12-13 10:41AM EDT401.0017.510.000.000.00-1503.13%
QQQ240628P004017802024-04-10 1:34PM EDT401.784.140.000.000.00-803.13%
QQQ240628P004020002023-12-19 4:33PM EDT402.0015.260.000.000.00-7153.13%
QQQ240628P004027802024-04-12 3:47PM EDT402.784.550.000.000.00-103.13%
QQQ240628P004030002023-12-21 4:43PM EDT403.0016.440.000.000.00-593.13%
QQQ240628P004037802024-04-12 10:34AM EDT403.784.460.000.000.00-303.13%
QQQ240628P004040002023-12-19 4:17PM EDT404.0015.890.000.000.00-443.13%
QQQ240628P004047802024-04-15 3:31PM EDT404.786.280.000.000.00-2303.13%
QQQ240628P004050002023-12-26 10:30AM EDT405.0016.390.000.000.00-13293.13%
QQQ240628P004057802024-04-15 3:13PM EDT405.786.550.000.000.00-403.13%
QQQ240628P004060002023-12-21 4:52PM EDT406.0017.350.000.000.00-16683.13%
QQQ240628P004067802024-04-15 3:09PM EDT406.786.750.000.000.00-4603.13%
QQQ240628P004070002023-12-26 4:20PM EDT407.0016.410.000.000.00-3773.13%
QQQ240628P004097802024-04-15 3:36PM EDT409.787.290.000.000.00-3403.13%
QQQ240628P004100002024-04-15 3:47PM EDT410.007.420.000.000.00-2303.13%
QQQ240628P004147802024-04-15 3:38PM EDT414.788.570.000.000.00-601.56%
QQQ240628P004150002023-12-26 4:14PM EDT415.0019.460.000.000.00-61151.56%
QQQ240628P004197802024-04-15 3:38PM EDT419.789.920.000.000.00-2301.56%
QQQ240628P004200002024-04-15 3:49PM EDT420.009.900.000.000.00-20301.56%
QQQ240628P004247802024-04-15 3:59PM EDT424.7811.600.000.000.00-3900.78%
QQQ240628P004250002023-12-26 10:51AM EDT425.0024.590.000.000.00-104620.78%
QQQ240628P004297802024-04-15 2:06PM EDT429.7812.760.000.000.00-3800.20%
QQQ240628P004300002024-04-15 3:59PM EDT430.0013.530.000.000.00-10700.20%
QQQ240628P004347802024-04-15 4:00PM EDT434.7815.670.000.000.00-4100.00%
QQQ240628P004350002023-12-18 3:23PM EDT435.0030.910.000.000.00-101300.00%
QQQ240628P004397802024-04-15 3:03PM EDT439.7818.000.000.000.00-10200.00%
QQQ240628P004400002024-04-15 4:01PM EDT440.0018.200.000.000.00-13000.00%
QQQ240628P004447802024-04-15 2:13PM EDT444.7820.260.000.000.00-2000.00%
QQQ240628P004450002023-12-19 3:15PM EDT445.0037.800.000.000.00-25460.00%
QQQ240628P004497802024-04-15 9:51AM EDT449.7816.870.000.000.00-300.00%
QQQ240628P004500002024-04-15 3:32PM EDT450.0023.700.000.000.00-800.00%
QQQ240628P004510002024-04-12 12:05PM EDT451.0018.680.000.000.00-100.00%
QQQ240628P004520002024-04-03 10:06AM EDT452.0017.780.000.000.00-500.00%
QQQ240628P004530002024-04-15 10:42AM EDT453.0019.940.000.000.00-100.00%
QQQ240628P004540002024-04-10 9:50AM EDT454.0021.880.000.000.00-100.00%
QQQ240628P004547802024-04-10 11:17AM EDT454.7822.130.000.000.00-200.00%
QQQ240628P004550002024-04-15 9:46AM EDT455.0019.800.000.000.00-1900.00%
QQQ240628P004560002024-04-15 1:38PM EDT456.0027.010.000.000.00-200.00%
QQQ240628P004570002024-04-11 1:34PM EDT457.0019.190.000.000.00-1900.00%
QQQ240628P004580002024-04-10 11:17AM EDT458.0024.240.000.000.00-100.00%
QQQ240628P004590002024-04-12 11:23AM EDT459.0023.730.000.000.00-100.00%
QQQ240628P004597802024-04-08 9:30AM EDT459.7822.970.000.000.00-200.00%
QQQ240628P004600002024-04-15 1:40PM EDT460.0030.070.000.000.00-300.00%
QQQ240628P004610002024-03-26 1:12PM EDT461.0020.850.000.000.00-4000.00%
QQQ240628P004620002024-04-03 9:40AM EDT462.0025.300.000.000.00-200.00%
QQQ240628P004630002024-04-10 12:19PM EDT463.0027.950.000.000.00-200.00%
QQQ240628P004640002024-04-02 2:24PM EDT464.0026.550.000.000.00-200.00%
QQQ240628P004647802024-04-15 3:06PM EDT464.7834.640.000.000.00-1600.00%
QQQ240628P004650002024-03-28 1:12PM EDT465.0024.500.000.000.00-1000.00%
QQQ240628P004660002024-03-12 9:57AM EDT466.0030.4727.9928.300.00--10.00%
QQQ240628P004690002024-04-03 3:48PM EDT469.0028.680.000.000.00-3000.00%
QQQ240628P004697802024-03-14 10:00AM EDT469.7833.9632.2532.680.00-120.00%
QQQ240628P004700002024-04-10 9:58AM EDT470.0032.580.000.000.00-300.00%
QQQ240628P004710002024-03-13 11:05AM EDT471.0032.5932.6833.080.00-550.00%
QQQ240628P004720002024-04-05 3:52PM EDT472.0032.340.000.000.00-200.00%
QQQ240628P004730002024-04-12 9:31AM EDT473.0032.760.000.000.00-100.00%
QQQ240628P004740002024-03-28 11:54AM EDT474.0030.440.000.000.00-400.00%
QQQ240628P004747802024-03-28 1:20PM EDT474.7831.820.000.000.00-300.00%
QQQ240628P004750002024-04-09 10:47AM EDT475.0037.500.000.000.00-100.00%
QQQ240628P004760002024-04-05 3:22PM EDT476.0036.390.000.000.00-2000.00%
QQQ240628P004770002024-03-28 11:41AM EDT477.0033.230.000.000.00-200.00%
QQQ240628P004780002024-02-13 12:31PM EDT478.0047.9540.2340.610.00--00.00%
QQQ240628P004790002024-04-11 10:15AM EDT479.0040.400.000.000.00-200.00%
QQQ240628P004797802024-04-12 10:41AM EDT479.7840.500.000.000.00-100.00%
QQQ240628P004800002024-04-12 10:06AM EDT480.0039.100.000.000.00-100.00%
QQQ240628P004810002024-04-10 3:49PM EDT481.0042.410.000.000.00-2000.00%
QQQ240628P004820002024-04-10 3:49PM EDT482.0043.090.000.000.00-2000.00%
QQQ240628P004830002024-03-27 10:06AM EDT483.0040.490.000.000.00-200.00%
QQQ240628P004840002024-04-05 11:44AM EDT484.0042.710.000.000.00-200.00%
QQQ240628P004847802024-03-28 11:54AM EDT484.7839.870.000.000.00-200.00%
QQQ240628P004850002024-04-01 11:47AM EDT485.0041.010.000.000.00-200.00%
QQQ240628P004870002024-02-26 11:48AM EDT487.0049.0644.3244.770.00-100.00%
QQQ240628P004880002024-04-02 11:15AM EDT488.0048.520.000.000.00--00.00%
QQQ240628P004900002024-04-05 9:33AM EDT490.0053.060.000.000.00-100.00%
QQQ240628P004947802023-12-11 11:59AM EDT494.78101.0885.2385.660.00--056.60%
QQQ240628P004950002023-12-11 11:59AM EDT495.00101.080.000.000.00--00.00%
QQQ240628P004997802023-12-04 11:33AM EDT499.78116.71100.47100.840.00--072.41%
QQQ240628P005000002024-04-04 3:54PM EDT500.0063.630.000.000.00-600.00%
QQQ240628P005047802024-04-04 3:54PM EDT504.7868.430.000.000.00-600.00%
QQQ240628P005097802024-04-10 1:01PM EDT509.7871.650.000.000.00--00.00%
QQQ240628P005197802024-01-31 12:14PM EDT519.78100.450.000.000.00--00.00%
QQQ240628P005250002024-02-26 11:48AM EDT525.0086.9882.4082.660.00-100.00%
QQQ240628P005400002024-02-06 1:17PM EDT540.00114.0793.7697.640.00--00.00%
QQQ240628P005500002024-02-20 2:10PM EDT550.00125.24103.57103.970.00--00.00%
QQQ240628P005550002024-02-07 12:22PM EDT555.00123.28115.26115.720.00--00.00%
QQQ240628P005650002024-02-20 2:38PM EDT565.00140.48118.56118.970.00-800.00%
QQQ240628P005700002024-02-16 4:00PM EDT570.00138.43135.76136.890.00-100.00%
QQQ240628P005750002024-02-16 4:00PM EDT575.00143.45140.75141.880.00-100.00%
QQQ240628P005800002024-04-08 2:10PM EDT580.00138.940.000.000.00-200.00%
QQQ240628P005850002024-03-26 12:14PM EDT585.00138.650.000.000.00-200.00%
QQQ240628P006050002024-03-18 3:24PM EDT605.00166.090.000.000.00-300.00%
QQQ240628P006150002024-04-10 1:01PM EDT615.00176.860.000.000.00-100.00%