Italia markets close in 6 hours 15 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
426,51+1,44 (+0,34%)
Alla chiusura: 04:00PM EDT
422,96 -3,55 (-0,83%)
Preborsa: 05:15AM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240920C001747802024-04-24 10:36AM EDT174.78256.320.000.000.00-200.00%
QQQ240920C001750002023-11-07 12:59PM EDT175.00204.49220.69221.180.00--20.00%
QQQ240920C001797802024-03-11 12:04PM EDT179.78261.50261.66262.070.00-211125.53%
QQQ240920C001800002023-12-18 11:30AM EDT180.00232.610.000.000.00-1120.00%
QQQ240920C001847802024-03-12 10:53AM EDT184.78261.90258.84259.190.00-1152127.79%
QQQ240920C001850002023-11-15 11:53AM EDT185.00209.00225.47226.080.00-251540.00%
QQQ240920C001897802023-12-12 10:52AM EDT189.78211.98225.47226.030.00--30.00%
QQQ240920C001900002023-12-12 10:52AM EDT190.00211.980.000.000.00-130.00%
QQQ240920C001997802024-04-24 10:07AM EDT199.78233.080.000.000.00-100.00%
QQQ240920C002000002023-10-27 3:00PM EDT200.00154.00195.96197.790.00-470.00%
QQQ240920C002097802024-02-26 10:35AM EDT209.78233.06240.12240.670.00-14125.67%
QQQ240920C002100002024-04-22 9:55AM EDT210.00212.210.000.000.00-100.00%
QQQ240920C002147802024-02-06 1:47PM EDT214.78217.40235.06235.470.00-911122.13%
QQQ240920C002197802024-03-15 10:43AM EDT219.78221.28223.31223.820.00-67104.87%
QQQ240920C002200002023-10-18 10:49AM EDT220.00156.88173.72174.310.00-680.00%
QQQ240920C002247802024-01-16 1:00AM EDT224.78163.02--0.00---0.00%
QQQ240920C002250002023-08-02 3:12PM EDT225.00163.02163.20166.270.00--10.00%
QQQ240920C002297802024-03-21 10:19AM EDT229.78224.02189.68190.240.00-160.00%
QQQ240920C002300002023-12-08 4:40PM EDT230.00171.24187.14187.870.00-160.00%
QQQ240920C002347802023-12-13 3:47PM EDT234.78177.22181.75182.390.00--00.00%
QQQ240920C002350002023-12-13 3:47PM EDT235.00177.22182.41183.130.00-300.00%
QQQ240920C002397802024-04-09 10:24AM EDT239.78207.950.000.000.00-100.00%
QQQ240920C002400002024-03-15 10:39AM EDT240.00201.60203.71204.200.00-2195.15%
QQQ240920C002447802024-04-09 10:24AM EDT244.78203.090.000.000.00-100.00%
QQQ240920C002450002023-12-20 3:02PM EDT245.00174.05172.96173.690.00-280.00%
QQQ240920C002497802024-04-17 2:52PM EDT249.78184.040.000.000.00-500.00%
QQQ240920C002500002023-11-27 11:55AM EDT250.00150.600.000.000.00-1100.00%
QQQ240920C002547802024-03-01 4:27PM EDT254.78197.70195.52196.080.00-1199.61%
QQQ240920C002550002024-03-15 10:39AM EDT255.00187.17189.20189.700.00-1388.46%
QQQ240920C002597802024-03-15 10:46AM EDT259.78182.61184.59185.080.00-5886.41%
QQQ240920C002600002023-11-27 4:42PM EDT260.00141.520.000.000.00-480.00%
QQQ240920C002647802024-03-15 10:44AM EDT264.78177.94179.76180.260.00-1284.30%
QQQ240920C002650002024-01-17 10:48AM EDT265.00148.05176.82177.250.00-1579.15%
QQQ240920C002697802024-01-16 1:00AM EDT269.78132.88--0.00---0.00%
QQQ240920C002700002024-04-24 9:38AM EDT270.00164.680.000.000.00-300.00%
QQQ240920C002747802024-01-16 1:00AM EDT274.78123.14--0.00---0.00%
QQQ240920C002750002024-03-15 10:44AM EDT275.00168.15169.92170.410.00-2380.11%
QQQ240920C002797802024-01-22 10:48AM EDT279.78153.45153.26153.720.00-11555.02%
QQQ240920C002800002024-02-01 4:50PM EDT280.00150.68173.01173.390.00-2190.65%
QQQ240920C002847802024-01-24 2:38PM EDT284.78153.53159.64160.190.00-1774.82%
QQQ240920C002850002024-04-01 3:01PM EDT285.00166.470.000.000.00-200.00%
QQQ240920C002897802024-04-02 9:39AM EDT289.78157.000.000.000.00-200.00%
QQQ240920C002900002023-12-20 11:19AM EDT290.00132.38131.05131.760.00-2150.00%
QQQ240920C002947802024-03-15 10:44AM EDT294.78149.31150.93151.420.00-14572.37%
QQQ240920C002950002024-04-02 12:18PM EDT295.00151.600.000.000.00-500.00%
QQQ240920C002997802024-04-19 10:49AM EDT299.78127.940.000.000.00-100.00%
QQQ240920C003000002024-04-22 3:37PM EDT300.00126.100.000.000.00-500.00%
QQQ240920C003047802024-04-11 9:52AM EDT304.78143.170.000.000.00-100.00%
QQQ240920C003050002024-02-15 4:47PM EDT305.00138.90138.01138.450.00-11063.71%
QQQ240920C003097802024-03-05 4:58PM EDT309.78135.60133.92134.360.00-412662.77%
QQQ240920C003100002024-04-24 9:52AM EDT310.00126.840.000.000.00-200.00%
QQQ240920C003147802024-04-16 4:00PM EDT314.78125.270.000.000.00-300.00%
QQQ240920C003150002024-03-21 2:43PM EDT315.00140.11108.27108.790.00-5180.00%
QQQ240920C003197802024-04-19 3:39PM EDT319.78103.490.000.000.00-200.00%
QQQ240920C003200002024-04-02 3:57PM EDT320.00129.950.000.000.00-100.00%
QQQ240920C003247802024-04-04 2:52PM EDT324.78124.210.000.000.00-300.00%
QQQ240920C003250002024-04-15 11:18AM EDT325.00122.050.000.000.00-500.00%
QQQ240920C003297802024-04-18 9:58AM EDT329.78104.550.000.000.00-300.00%
QQQ240920C003300002024-04-23 9:34AM EDT330.00100.000.000.000.00-400.00%
QQQ240920C003347802024-03-28 11:20AM EDT334.78120.040.000.000.00-200.00%
QQQ240920C003350002024-04-22 9:56AM EDT335.0092.820.000.000.00-900.00%
QQQ240920C003397802024-04-18 3:15PM EDT339.7894.370.000.000.00-400.00%
QQQ240920C003400002024-04-23 9:39AM EDT340.0090.890.000.000.00-100.00%
QQQ240920C003447802024-04-17 12:37PM EDT344.7892.130.000.000.00-100.00%
QQQ240920C003450002024-03-04 12:20PM EDT345.00111.56107.75108.180.00-13659.95%
QQQ240920C003497802024-03-27 1:47PM EDT349.78104.130.000.000.00-400.00%
QQQ240920C003500002024-04-24 1:51PM EDT350.0087.130.000.000.00-1000.00%
QQQ240920C003547802024-03-12 12:29PM EDT354.7898.95101.23101.620.00-16659.49%
QQQ240920C003550002024-04-16 9:54AM EDT355.0087.550.000.000.00-100.00%
QQQ240920C003597802024-04-22 3:24PM EDT359.7871.930.000.000.00-200.00%
QQQ240920C003600002024-04-23 9:46AM EDT360.0074.430.000.000.00-100.00%
QQQ240920C003647802024-04-08 3:09PM EDT364.7887.930.000.000.00-100.00%
QQQ240920C003650002024-04-19 10:20AM EDT365.0067.880.000.000.00-1000.00%
QQQ240920C003697802024-04-22 11:12AM EDT369.7859.300.000.000.00-100.00%
QQQ240920C003700002024-04-23 9:30AM EDT370.0063.700.000.000.00-300.00%
QQQ240920C003747802024-04-22 11:27AM EDT374.7855.500.000.000.00-200.00%
QQQ240920C003750002024-04-23 12:10PM EDT375.0063.000.000.000.00-1200.00%
QQQ240920C003797802024-04-22 11:15AM EDT379.7850.730.000.000.00-900.00%
QQQ240920C003800002024-04-24 11:27AM EDT380.0060.050.000.000.00-100.00%
QQQ240920C003847802024-04-23 9:56AM EDT384.7853.410.000.000.00-2000.00%
QQQ240920C003850002024-04-24 3:25PM EDT385.0056.160.000.000.00-2100.00%
QQQ240920C003897802024-04-24 12:29PM EDT389.7850.930.000.000.00-400.00%
QQQ240920C003900002024-04-19 3:10PM EDT390.0043.950.000.000.00-2600.00%
QQQ240920C003947802024-04-17 12:50PM EDT394.7849.770.000.000.00-200.00%
QQQ240920C003950002024-04-23 12:37PM EDT395.0046.700.000.000.00-200.00%
QQQ240920C003997802024-04-23 10:56AM EDT399.7842.900.000.000.00-100.00%
QQQ240920C004000002024-04-24 4:11PM EDT400.0041.810.000.000.00-100.00%
QQQ240920C004047802024-04-18 2:12PM EDT404.7839.720.000.000.00-2000.00%
QQQ240920C004050002024-04-23 2:46PM EDT405.0039.890.000.000.00-1800.00%
QQQ240920C004097802024-04-23 1:13PM EDT409.7835.520.000.000.00-200.00%
QQQ240920C004100002024-04-24 2:37PM EDT410.0035.950.000.000.00-500.00%
QQQ240920C004147802024-04-23 1:05PM EDT414.7832.270.000.000.00-100.00%
QQQ240920C004150002024-04-24 12:22PM EDT415.0032.080.000.000.00-5400.00%
QQQ240920C004197802024-04-24 10:46AM EDT419.7830.600.000.000.00-500.00%
QQQ240920C004200002024-04-24 3:27PM EDT420.0029.990.000.000.00-5800.00%
QQQ240920C004247802024-04-24 3:27PM EDT424.7826.960.000.000.00-3400.00%
QQQ240920C004250002024-04-24 4:11PM EDT425.0024.830.000.000.00-3400.00%
QQQ240920C004297802024-04-24 3:38PM EDT429.7823.730.000.000.00-1700.39%
QQQ240920C004300002024-04-24 3:57PM EDT430.0023.750.000.000.00-11400.39%
QQQ240920C004347802024-04-24 11:16AM EDT434.7820.950.000.000.00-75300.78%
QQQ240920C004350002024-04-24 11:15AM EDT435.0020.900.000.000.00-70800.78%
QQQ240920C004397802024-04-24 3:29PM EDT439.7818.380.000.000.00-34500.78%
QQQ240920C004400002024-04-24 3:38PM EDT440.0018.300.000.000.00-38300.78%
QQQ240920C004447802024-04-24 10:20AM EDT444.7816.790.000.000.00-11801.56%
QQQ240920C004450002024-04-24 3:27PM EDT445.0016.040.000.000.00-14901.56%
QQQ240920C004497802024-04-24 3:27PM EDT449.7813.970.000.000.00-35501.56%
QQQ240920C004500002024-04-24 2:55PM EDT450.0013.300.000.000.00-35401.56%
QQQ240920C004547802024-04-24 3:27PM EDT454.7811.960.000.000.00-2201.56%
QQQ240920C004550002024-04-24 3:11PM EDT455.0011.570.000.000.00-101.56%
QQQ240920C004597802024-04-24 10:18AM EDT459.7810.630.000.000.00-1503.13%
QQQ240920C004600002024-04-24 3:29PM EDT460.009.970.000.000.00-28003.13%
QQQ240920C004647802024-04-24 3:29PM EDT464.788.490.000.000.00-42703.13%
QQQ240920C004650002024-04-24 3:29PM EDT465.008.440.000.000.00-16403.13%
QQQ240920C004697802024-04-24 10:18AM EDT469.787.590.000.000.00-903.13%
QQQ240920C004700002024-04-24 3:50PM EDT470.007.120.000.000.00-1,51503.13%
QQQ240920C004747802024-04-24 12:01PM EDT474.785.750.000.000.00-5303.13%
QQQ240920C004750002024-04-24 3:27PM EDT475.005.990.000.000.00-83903.13%
QQQ240920C004797802024-04-24 12:01PM EDT479.784.780.000.000.00-3203.13%
QQQ240920C004800002024-04-24 4:13PM EDT480.004.380.000.000.00-1,51003.13%
QQQ240920C004847802024-04-23 11:35AM EDT484.783.760.000.000.00-103.13%
QQQ240920C004850002024-04-24 4:07PM EDT485.003.580.000.000.00-9703.13%
QQQ240920C004897802024-04-19 11:43AM EDT489.782.900.000.000.00-3003.13%
QQQ240920C004900002024-04-24 1:22PM EDT490.003.250.000.000.00-38903.13%
QQQ240920C004947802024-04-23 1:56PM EDT494.782.640.000.000.00-5706.25%
QQQ240920C004950002024-04-24 3:30PM EDT495.002.710.000.000.00-2,12306.25%
QQQ240920C004997802024-04-23 12:15PM EDT499.782.070.000.000.00-5406.25%
QQQ240920C005000002024-04-24 4:06PM EDT500.001.970.000.000.00-4506.25%
QQQ240920C005047802024-04-22 2:28PM EDT504.781.480.000.000.00-6306.25%
QQQ240920C005050002024-04-24 12:10PM EDT505.001.670.000.000.00-10106.25%
QQQ240920C005097802024-04-24 2:22PM EDT509.781.440.000.000.00-7606.25%
QQQ240920C005100002024-04-23 3:21PM EDT510.001.360.000.000.00-4506.25%
QQQ240920C005147802024-04-24 2:53PM EDT514.781.110.000.000.00-806.25%
QQQ240920C005150002024-04-24 12:57PM EDT515.001.120.000.000.00-506.25%
QQQ240920C005197802024-04-24 11:20AM EDT519.780.960.000.000.00-206.25%
QQQ240920C005200002024-04-24 11:20AM EDT520.000.960.000.000.00-506.25%
QQQ240920C005247802024-04-24 11:20AM EDT524.780.780.000.000.00-206.25%
QQQ240920C005250002024-04-23 4:03PM EDT525.000.710.000.000.00-206.25%
QQQ240920C005297802024-04-24 11:08AM EDT529.780.630.000.000.00-206.25%
QQQ240920C005300002024-04-19 2:18PM EDT530.000.490.000.000.00-32106.25%
QQQ240920C005347802024-04-24 3:09PM EDT534.780.470.000.000.00-4006.25%
QQQ240920C005350002024-04-24 2:51PM EDT535.000.460.000.000.00-1106.25%
QQQ240920C005397802024-04-23 1:13PM EDT539.780.360.000.000.00-2906.25%
QQQ240920C005400002024-04-24 11:09AM EDT540.000.410.000.000.00-206.25%
QQQ240920C005447802024-04-23 2:21PM EDT544.780.310.000.000.00-5506.25%
QQQ240920C005450002024-04-24 11:10AM EDT545.000.330.000.000.00-206.25%
QQQ240920C005497802024-04-24 11:10AM EDT549.780.260.000.000.00-206.25%
QQQ240920C005500002024-04-23 11:40AM EDT550.000.230.000.000.00-206.25%
QQQ240920C005547802024-04-24 11:11AM EDT554.780.210.000.000.00-206.25%
QQQ240920C005550002024-04-22 9:46AM EDT555.000.160.000.000.00-106.25%
QQQ240920C005597802024-04-24 11:12AM EDT559.780.180.000.000.00-206.25%
QQQ240920C005600002024-04-24 11:12AM EDT560.000.170.000.000.00-206.25%
QQQ240920C005647802024-04-10 11:18AM EDT564.780.400.000.000.00-106.25%
QQQ240920C005650002024-04-24 11:12AM EDT565.000.150.000.000.00-206.25%
QQQ240920C005697802024-04-11 11:48AM EDT569.780.370.000.000.00-4406.25%
QQQ240920C005700002024-04-24 11:13AM EDT570.000.130.000.000.00-206.25%
QQQ240920C005747802024-04-11 11:48AM EDT574.780.320.000.000.00-2012.50%
QQQ240920C005750002024-04-24 11:13AM EDT575.000.110.000.000.00-3012.50%
QQQ240920C005797802024-04-02 2:09PM EDT579.780.380.000.000.00-3012.50%
QQQ240920C005800002024-04-24 11:13AM EDT580.000.080.000.000.00-2012.50%
QQQ240920C005847802024-04-24 1:30PM EDT584.780.070.000.000.00-40012.50%
QQQ240920C005850002024-04-24 1:30PM EDT585.000.070.000.000.00-42012.50%
QQQ240920C005897802024-03-21 2:05PM EDT589.780.540.020.060.00-5033518.65%
QQQ240920C005900002024-04-24 11:14AM EDT590.000.070.000.000.00-2012.50%
QQQ240920C005947802024-04-17 10:49AM EDT594.780.080.000.000.00-100012.50%
QQQ240920C005950002024-04-24 12:33PM EDT595.000.050.000.000.00-38012.50%
QQQ240920C005997802024-04-24 3:14PM EDT599.780.050.000.000.00-5012.50%
QQQ240920C006000002024-04-24 3:13PM EDT600.000.040.000.000.00-19012.50%
QQQ240920C006050002024-04-24 3:42PM EDT605.000.040.000.000.00-160012.50%
QQQ240920C006100002024-04-24 11:16AM EDT610.000.040.000.000.00-8012.50%
QQQ240920C006150002024-04-23 1:27PM EDT615.000.030.000.000.00-1012.50%
QQQ240920C006200002024-04-24 11:17AM EDT620.000.030.000.000.00-2012.50%
QQQ240920C006250002024-03-18 11:39AM EDT625.000.210.010.050.00--221.19%
QQQ240920C006300002024-04-24 11:17AM EDT630.000.030.000.000.00-8012.50%
QQQ240920C006350002024-04-15 1:31PM EDT635.000.040.000.000.00-2012.50%
QQQ240920C006400002024-04-24 11:17AM EDT640.000.020.000.000.00-16012.50%
QQQ240920C006450002024-04-12 11:04AM EDT645.000.050.000.000.00-1012.50%
QQQ240920C006500002024-04-24 11:18AM EDT650.000.020.000.000.00-5012.50%
QQQ240920C006550002024-04-24 11:18AM EDT655.000.020.000.000.00-9012.50%
QQQ240920C006600002024-04-24 11:19AM EDT660.000.010.000.000.00-92012.50%
Opzioni di venditaper20 settembre 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240920P001747802024-04-22 11:15AM EDT174.780.090.000.000.00-1025.00%
QQQ240920P001750002023-12-22 1:01PM EDT175.000.360.000.000.00-104625.00%
QQQ240920P001797802024-04-16 3:09PM EDT179.780.130.000.000.00-1025.00%
QQQ240920P001800002023-12-26 11:35AM EDT180.000.360.000.000.00-112925.00%
QQQ240920P001847802024-04-04 3:57PM EDT184.780.110.000.000.00-80025.00%
QQQ240920P001850002023-12-18 4:50PM EDT185.000.400.000.000.00-22027525.00%
QQQ240920P001897802024-04-16 2:45PM EDT189.780.160.000.000.00-10025.00%
QQQ240920P001900002023-12-20 10:55AM EDT190.000.430.000.000.00-25043425.00%
QQQ240920P001947802024-04-16 4:01PM EDT194.780.170.000.000.00-10025.00%
QQQ240920P001950002023-12-14 11:42AM EDT195.000.500.000.000.00-58525.00%
QQQ240920P001997802024-04-16 3:58PM EDT199.780.200.000.000.00-10025.00%
QQQ240920P002000002023-12-26 3:12PM EDT200.000.550.000.000.00-23,59225.00%
QQQ240920P002047802024-04-22 10:18AM EDT204.780.190.000.000.00-100025.00%
QQQ240920P002050002023-11-09 11:49AM EDT205.001.010.640.780.00-665155.20%
QQQ240920P002097802024-04-18 2:18PM EDT209.780.220.000.000.00-5025.00%
QQQ240920P002100002024-04-22 12:06PM EDT210.000.200.000.000.00-100025.00%
QQQ240920P002147802024-04-22 9:30AM EDT214.780.270.000.000.00-3025.00%
QQQ240920P002150002024-04-23 11:11AM EDT215.000.190.000.000.00-5025.00%
QQQ240920P002197802024-04-24 3:13PM EDT219.780.190.000.000.00-5025.00%
QQQ240920P002200002024-04-22 3:09PM EDT220.000.220.000.000.00-100025.00%
QQQ240920P002247802024-04-23 11:04AM EDT224.780.220.000.000.00-5025.00%
QQQ240920P002250002024-04-18 10:53AM EDT225.000.300.000.000.00-50025.00%
QQQ240920P002297802024-04-17 3:33PM EDT229.780.360.000.000.00-10025.00%
QQQ240920P002300002024-04-04 2:07PM EDT230.000.260.000.000.00-203025.00%
QQQ240920P002347802024-04-24 2:14PM EDT234.780.250.000.000.00-35012.50%
QQQ240920P002350002024-04-15 3:30PM EDT235.000.410.000.000.00-2012.50%
QQQ240920P002397802024-04-12 10:41AM EDT239.780.360.000.000.00-2012.50%
QQQ240920P002400002024-04-17 3:19PM EDT240.000.440.000.000.00-50012.50%
QQQ240920P002447802024-04-19 12:47PM EDT244.780.520.000.000.00-5012.50%
QQQ240920P002450002024-04-23 10:21AM EDT245.000.330.000.000.00-10012.50%
QQQ240920P002497802024-04-22 2:21PM EDT249.780.420.000.000.00-12012.50%
QQQ240920P002500002024-04-24 12:23PM EDT250.000.370.000.000.00-2012.50%
QQQ240920P002547802024-04-24 12:58PM EDT254.780.390.000.000.00-2012.50%
QQQ240920P002550002024-03-08 4:28PM EDT255.000.630.460.510.00-11038.23%
QQQ240920P002597802024-04-24 12:58PM EDT259.780.420.000.000.00-2012.50%
QQQ240920P002600002024-04-22 1:35PM EDT260.000.550.000.000.00-2012.50%
QQQ240920P002647802024-04-24 12:58PM EDT264.780.490.000.000.00-2012.50%
QQQ240920P002650002024-04-18 12:46PM EDT265.000.660.000.000.00-1012.50%
QQQ240920P002697802024-04-24 12:58PM EDT269.780.520.000.000.00-2012.50%
QQQ240920P002700002024-04-24 10:34AM EDT270.000.500.000.000.00-2012.50%
QQQ240920P002747802024-04-24 12:58PM EDT274.780.600.000.000.00-2012.50%
QQQ240920P002750002024-04-15 2:13PM EDT275.000.840.000.000.00-2012.50%
QQQ240920P002797802024-04-24 1:51PM EDT279.780.620.000.000.00-12012.50%
QQQ240920P002800002024-04-19 3:48PM EDT280.001.140.000.000.00-28012.50%
QQQ240920P002847802024-04-24 12:55PM EDT284.780.730.000.000.00-2012.50%
QQQ240920P002850002024-04-17 3:33PM EDT285.001.030.000.000.00-50012.50%
QQQ240920P002897802024-04-24 12:55PM EDT289.780.800.000.000.00-2012.50%
QQQ240920P002900002024-04-19 2:40PM EDT290.001.330.000.000.00-111012.50%
QQQ240920P002947802024-04-24 12:55PM EDT294.780.900.000.000.00-2012.50%
QQQ240920P002950002024-04-24 1:54PM EDT295.000.850.000.000.00-22012.50%
QQQ240920P002997802024-04-24 2:59PM EDT299.780.980.000.000.00-3012.50%
QQQ240920P003000002024-04-24 9:29AM EDT300.000.950.000.000.00-10012.50%
QQQ240920P003047802024-04-24 12:54PM EDT304.781.090.000.000.00-12012.50%
QQQ240920P003050002024-04-23 12:58PM EDT305.001.130.000.000.00-55012.50%
QQQ240920P003097802024-04-24 12:54PM EDT309.781.210.000.000.00-2012.50%
QQQ240920P003100002024-04-23 10:55AM EDT310.001.280.000.000.00-12012.50%
QQQ240920P003147802024-04-23 9:54AM EDT314.781.460.000.000.00-335012.50%
QQQ240920P003150002024-04-24 9:47AM EDT315.001.270.000.000.00-1012.50%
QQQ240920P003197802024-04-24 10:08AM EDT319.781.370.000.000.00-55606.25%
QQQ240920P003200002024-04-24 3:56PM EDT320.001.440.000.000.00-70306.25%
QQQ240920P003247802024-04-17 12:47PM EDT324.782.340.000.000.00-106.25%
QQQ240920P003250002024-04-22 10:55AM EDT325.002.480.000.000.00-4,00306.25%
QQQ240920P003297802024-04-23 10:10AM EDT329.782.010.000.000.00-7,50106.25%
QQQ240920P003300002024-04-24 10:12AM EDT330.001.740.000.000.00-106.25%
QQQ240920P003347802024-04-22 9:42AM EDT334.783.010.000.000.00-1706.25%
QQQ240920P003350002024-04-24 11:21AM EDT335.002.050.000.000.00-1106.25%
QQQ240920P003397802024-04-23 9:49AM EDT339.782.530.000.000.00-15006.25%
QQQ240920P003400002024-04-24 10:12AM EDT340.002.170.000.000.00-306.25%
QQQ240920P003447802024-04-24 10:59AM EDT344.782.480.000.000.00-24806.25%
QQQ240920P003450002024-04-24 12:47PM EDT345.002.650.000.000.00-106.25%
QQQ240920P003497802024-04-23 9:32AM EDT349.783.260.000.000.00-106.25%
QQQ240920P003500002024-04-24 1:45PM EDT350.002.750.000.000.00-3306.25%
QQQ240920P003547802024-04-23 3:30PM EDT354.783.210.000.000.00-13906.25%
QQQ240920P003550002024-04-24 10:52AM EDT355.003.140.000.000.00-32606.25%
QQQ240920P003597802024-04-24 2:57PM EDT359.783.600.000.000.00-3,00706.25%
QQQ240920P003600002024-04-24 10:37AM EDT360.003.440.000.000.00-806.25%
QQQ240920P003647802024-04-24 4:01PM EDT364.783.920.000.000.00-206.25%
QQQ240920P003650002024-04-24 2:33PM EDT365.004.070.000.000.00-106.25%
QQQ240920P003697802024-04-23 12:13PM EDT369.784.740.000.000.00-12106.25%
QQQ240920P003700002024-04-24 4:06PM EDT370.004.740.000.000.00-206.25%
QQQ240920P003747802024-04-23 3:03PM EDT374.785.190.000.000.00-103.13%
QQQ240920P003750002024-04-24 2:56PM EDT375.005.190.000.000.00-4503.13%
QQQ240920P003797802024-04-24 11:46AM EDT379.785.910.000.000.00-203.13%
QQQ240920P003800002024-04-24 3:07PM EDT380.005.880.000.000.00-7403.13%
QQQ240920P003847802024-04-23 1:47PM EDT384.786.670.000.000.00-1503.13%
QQQ240920P003850002024-04-24 3:12PM EDT385.006.530.000.000.00-2703.13%
QQQ240920P003897802024-04-24 9:36AM EDT389.786.910.000.000.00-2403.13%
QQQ240920P003900002024-04-24 3:45PM EDT390.007.270.000.000.00-8803.13%
QQQ240920P003947802024-04-24 10:18AM EDT394.787.900.000.000.00-1303.13%
QQQ240920P003950002024-04-24 1:47PM EDT395.008.010.000.000.00-403.13%
QQQ240920P003997802024-04-23 3:36PM EDT399.789.460.000.000.00-13201.56%
QQQ240920P004000002024-04-24 3:50PM EDT400.009.190.000.000.00-1,59101.56%
QQQ240920P004047802024-04-24 12:37PM EDT404.7811.050.000.000.00-2901.56%
QQQ240920P004050002024-04-24 3:19PM EDT405.0010.580.000.000.00-1,36401.56%
QQQ240920P004097802024-04-24 12:07PM EDT409.7812.280.000.000.00-201.56%
QQQ240920P004100002024-04-24 3:25PM EDT410.0011.710.000.000.00-1701.56%
QQQ240920P004147802024-04-24 3:22PM EDT414.7813.290.000.000.00-300.78%
QQQ240920P004150002024-04-24 4:04PM EDT415.0013.250.000.000.00-8900.78%
QQQ240920P004197802024-04-24 9:37AM EDT419.7814.180.000.000.00-200.78%
QQQ240920P004200002024-04-24 4:04PM EDT420.0014.930.000.000.00-16400.78%
QQQ240920P004247802024-04-24 12:29PM EDT424.7817.390.000.000.00-15300.20%
QQQ240920P004250002024-04-24 3:58PM EDT425.0016.700.000.000.00-9500.20%
QQQ240920P004297802024-04-24 2:13PM EDT429.7818.850.000.000.00-1200.00%
QQQ240920P004300002024-04-24 3:43PM EDT430.0018.820.000.000.00-5800.00%
QQQ240920P004347802024-04-24 11:29AM EDT434.7821.330.000.000.00-400.00%
QQQ240920P004350002024-04-24 3:10PM EDT435.0021.500.000.000.00-3600.00%
QQQ240920P004397802024-04-22 2:19PM EDT439.7827.500.000.000.00-100.00%
QQQ240920P004400002024-04-24 12:19PM EDT440.0024.750.000.000.00-6200.00%
QQQ240920P004447802024-04-24 11:33AM EDT444.7826.380.000.000.00-100.00%
QQQ240920P004450002024-04-24 12:54PM EDT445.0027.420.000.000.00-400.00%
QQQ240920P004497802024-04-23 3:20PM EDT449.7830.080.000.000.00-7400.00%
QQQ240920P004500002024-04-24 12:30PM EDT450.0030.750.000.000.00-900.00%
QQQ240920P004547802024-04-18 1:12PM EDT454.7835.260.000.000.00-100.00%
QQQ240920P004550002024-04-22 11:42AM EDT455.0041.390.000.000.00-400.00%
QQQ240920P004597802024-04-18 10:17AM EDT459.7837.710.000.000.00-200.00%
QQQ240920P004600002024-04-22 12:28PM EDT460.0044.650.000.000.00-900.00%
QQQ240920P004647802024-04-12 1:06PM EDT464.7833.300.000.000.00-200.00%
QQQ240920P004650002024-04-22 10:39AM EDT465.0050.240.000.000.00-3500.00%
QQQ240920P004697802024-04-24 10:35AM EDT469.7843.310.000.000.00-5800.00%
QQQ240920P004700002024-04-19 2:11PM EDT470.0053.900.000.000.00-4600.00%
QQQ240920P004747802024-04-23 1:13PM EDT474.7850.580.000.000.00-100.00%
QQQ240920P004750002024-04-22 3:23PM EDT475.0055.180.000.000.00-13100.00%
QQQ240920P004797802024-04-09 1:49PM EDT479.7841.750.000.000.00-2100.00%
QQQ240920P004800002024-04-19 3:57PM EDT480.0065.100.000.000.00-100.00%
QQQ240920P004847802024-04-16 11:18AM EDT484.7853.700.000.000.00-1000.00%
QQQ240920P004850002024-04-23 12:35PM EDT485.0059.750.000.000.00-100.00%
QQQ240920P004897802024-04-16 11:16AM EDT489.7858.520.000.000.00-200.00%
QQQ240920P004900002024-04-16 11:16AM EDT490.0058.670.000.000.00-2200.00%
QQQ240920P004947802024-03-27 12:24PM EDT494.7851.810.000.000.00-200.00%
QQQ240920P004950002024-04-16 1:44PM EDT495.0063.750.000.000.00-200.00%
QQQ240920P004997802024-04-16 1:44PM EDT499.7868.610.000.000.00-200.00%
QQQ240920P005000002024-04-19 12:42PM EDT500.0084.190.000.000.00-500.00%
QQQ240920P005047802024-03-28 1:39PM EDT504.7860.600.000.000.00-200.00%
QQQ240920P005050002024-04-22 11:42AM EDT505.0089.150.000.000.00-200.00%
QQQ240920P005100002024-04-12 3:58PM EDT510.0071.850.000.000.00-100.00%
QQQ240920P005147802024-01-30 1:49PM EDT514.7889.5876.4776.820.00-100.00%
QQQ240920P005150002023-10-17 11:11AM EDT515.00147.49128.98129.450.00--064.85%
QQQ240920P005197802024-03-08 1:50PM EDT519.7878.0879.2979.600.00-200.00%
QQQ240920P005200002023-08-18 10:18AM EDT520.00164.96147.32152.000.00-2080.52%
QQQ240920P005247802024-03-07 5:09PM EDT524.7880.1384.3084.610.00--00.00%
QQQ240920P005250002024-01-31 12:56PM EDT525.00105.4979.3979.740.00--00.00%
QQQ240920P005300002024-01-31 5:02PM EDT530.00113.3484.3984.740.00--00.00%
QQQ240920P005497802024-01-16 1:01AM EDT549.78180.29--0.00---0.00%
QQQ240920P005500002024-02-20 2:44PM EDT550.00125.05103.57103.970.00-200.00%
QQQ240920P005747802024-01-16 1:01AM EDT574.78219.50--0.00---0.00%
QQQ240920P005750002024-03-27 2:14PM EDT575.00131.980.000.000.00-2300.00%
QQQ240920P005850002024-04-15 4:14PM EDT585.00154.300.000.000.00-1500.00%
QQQ240920P005900002024-04-15 4:14PM EDT590.00159.320.000.000.00-900.00%
QQQ240920P005950002024-04-15 4:14PM EDT595.00164.320.000.000.00-600.00%
QQQ240920P006000002024-03-27 12:18PM EDT600.00157.110.000.000.00-200.00%
QQQ240920P006050002024-03-26 12:28PM EDT605.00159.130.000.000.00-59400.00%
QQQ240920P006350002024-02-21 5:11PM EDT635.00209.51188.80189.190.00--00.00%
QQQ240920P006400002024-02-21 5:11PM EDT640.00214.51193.80194.180.00--00.00%
QQQ240920P006450002024-02-21 5:11PM EDT645.00219.48198.80199.180.00--00.00%