Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
457,95+4,29 (+0,95%)
Alla chiusura: 04:00PM EDT
457,90 -0,05 (-0,01%)
Dopo ore: 06:06PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ250620C001597802024-04-19 11:32AM EDT159.78266.77296.82299.900.00-29053.99%
QQQ250620C001600002023-12-18 1:16PM EDT160.00255.500.000.000.00-101030.00%
QQQ250620C001647802024-01-25 2:10PM EDT164.78269.11277.65281.470.00-130.00%
QQQ250620C001650002023-10-05 9:45AM EDT165.00206.21211.18215.050.00-130.00%
QQQ250620C001697802024-01-16 1:01AM EDT169.78220.45--0.00---0.00%
QQQ250620C001700002023-09-14 2:01PM EDT170.00220.45205.46208.930.00-110.00%
QQQ250620C001747802024-03-26 3:42PM EDT174.78278.00261.00265.910.00-110.00%
QQQ250620C001750002023-06-08 3:28PM EDT175.00192.02204.41208.500.00--10.00%
QQQ250620C001797802024-02-29 1:25PM EDT179.78266.17271.41275.290.00-240.00%
QQQ250620C001800002023-12-05 11:50AM EDT180.00219.400.000.000.00-260.00%
QQQ250620C001847802024-01-22 3:27PM EDT184.78246.30248.44252.580.00-52580.00%
QQQ250620C001850002023-11-13 4:53PM EDT185.00204.79226.82230.530.00-42540.00%
QQQ250620C001897802024-04-24 3:37PM EDT189.78245.77275.56278.080.00-15865.08%
QQQ250620C001900002023-10-17 12:03PM EDT190.00193.68206.27210.090.00-112580.00%
QQQ250620C001947802024-01-16 1:01AM EDT194.78189.37--0.00---0.00%
QQQ250620C001950002023-10-17 12:06PM EDT195.00189.37201.79205.630.00-1751370.00%
QQQ250620C001997802024-05-17 10:05AM EDT199.78260.89266.23268.700.00-223863.02%
QQQ250620C002000002023-11-27 11:49AM EDT200.00204.460.000.000.00-12390.00%
QQQ250620C002047802024-01-16 1:01AM EDT204.78180.45--0.00---0.00%
QQQ250620C002050002023-10-17 1:23PM EDT205.00180.45192.87196.750.00-2891460.00%
QQQ250620C002097802024-05-20 3:09PM EDT209.78254.50256.92259.330.00-516861.01%
QQQ250620C002100002023-10-27 9:40AM EDT210.00154.00192.09195.970.00-800.00%
QQQ250620C002147802024-01-17 4:27PM EDT214.78203.53225.61229.330.00-11490.00%
QQQ250620C002150002023-10-17 11:59AM EDT215.00171.90184.14187.990.00-2661480.00%
QQQ250620C002197802024-01-10 5:11PM EDT219.78202.33227.64231.100.00-1560.00%
QQQ250620C002200002023-11-30 10:42AM EDT220.00184.000.000.000.00-1550.00%
QQQ250620C002247802024-05-15 10:43AM EDT224.78235.50242.95245.330.00-1858.09%
QQQ250620C002250002023-11-20 2:33PM EDT225.00181.91190.86194.700.00-470.00%
QQQ250620C002297802024-04-19 1:32PM EDT229.78201.880.000.000.00-1990.00%
QQQ250620C002300002023-12-11 11:08AM EDT230.00179.750.000.000.00-6980.00%
QQQ250620C002347802024-05-06 9:30AM EDT234.78214.68233.67236.030.00-317156.22%
QQQ250620C002350002023-12-01 11:52AM EDT235.00168.980.000.000.00-11690.00%
QQQ250620C002397802024-01-16 1:01AM EDT239.78148.25--0.00---0.00%
QQQ250620C002400002023-10-18 9:41AM EDT240.00148.250.000.000.00-30170.00%
QQQ250620C002447802024-03-04 12:42PM EDT244.78214.50209.92213.730.00-212428.00%
QQQ250620C002450002023-12-13 12:16PM EDT245.00171.900.000.000.00-21240.00%
QQQ250620C002497802024-05-16 10:31AM EDT249.78215.08219.78222.110.00-133053.48%
QQQ250620C002500002023-12-26 4:26PM EDT250.00178.390.000.000.00-23300.00%
QQQ250620C002547802024-05-15 10:38AM EDT254.78207.88215.16217.480.00-3952.59%
QQQ250620C002550002023-12-11 11:38AM EDT255.00157.770.000.000.00-470.00%
QQQ250620C002597802024-02-08 2:25PM EDT259.78189.62193.44197.320.00-1980.00%
QQQ250620C002600002023-11-10 1:15PM EDT260.00138.50150.24153.930.00-1970.00%
QQQ250620C002647802024-04-19 10:08AM EDT264.78173.25199.27201.850.00-214943.84%
QQQ250620C002650002023-10-20 12:22PM EDT265.00119.30141.24145.090.00-21410.00%
QQQ250620C002697802024-04-17 3:58PM EDT269.78173.78194.68197.250.00-42143.21%
QQQ250620C002700002023-12-20 11:34AM EDT270.00159.850.000.000.00-10150.00%
QQQ250620C002747802024-04-26 3:58PM EDT274.78172.88196.77199.050.00-111750.45%
QQQ250620C002750002023-12-21 11:29AM EDT275.00152.230.000.000.00-11160.00%
QQQ250620C002797802024-04-26 1:58PM EDT279.78169.59192.19194.470.00-127049.58%
QQQ250620C002800002023-12-20 12:04PM EDT280.00151.240.000.000.00-12690.00%
QQQ250620C002847802024-04-17 11:29AM EDT284.78163.26180.97183.520.00-112141.35%
QQQ250620C002850002023-12-20 12:04PM EDT285.00147.140.000.000.00-11200.00%
QQQ250620C002897802024-05-03 3:42PM EDT289.78163.37183.07185.340.00-31647.87%
QQQ250620C002900002023-12-14 11:39AM EDT290.00136.000.000.000.00-1130.00%
QQQ250620C002947802024-04-01 2:13PM EDT294.78168.48152.00153.360.00-2150.00%
QQQ250620C002950002023-10-17 12:08PM EDT295.00107.58116.68120.500.00-2140.00%
QQQ250620C002997802024-05-22 10:29AM EDT299.78173.41174.00176.250.00-222346.20%
QQQ250620C003000002023-12-22 12:00PM EDT300.00133.330.000.000.00-72150.00%
QQQ250620C003047802024-05-23 11:15AM EDT304.78170.00169.49171.730.00-16945.39%
QQQ250620C003050002023-12-20 12:08PM EDT305.00129.980.000.000.00-1690.00%
QQQ250620C003097802024-05-16 2:06PM EDT309.78160.58164.99167.230.00-4511044.59%
QQQ250620C003100002023-12-05 1:01PM EDT310.00108.140.000.000.00-1890.00%
QQQ250620C003147802024-05-13 3:25PM EDT314.78147.02160.51162.740.00-18543.80%
QQQ250620C003150002023-12-20 1:32PM EDT315.00122.090.000.000.00-1820.00%
QQQ250620C003197802024-05-16 1:30PM EDT319.78153.43156.04158.270.00-7232543.02%
QQQ250620C003200002023-12-12 4:35PM EDT320.00108.220.000.000.00-302950.00%
QQQ250620C003247802024-05-23 9:41AM EDT324.78155.66151.60153.820.00-212042.26%
QQQ250620C003250002023-12-20 4:09PM EDT325.00109.000.000.000.00-1810.00%
QQQ250620C003297802024-05-20 2:27PM EDT329.78144.30147.17149.390.00-2519541.50%
QQQ250620C003300002023-11-03 3:36PM EDT330.0078.1992.6295.520.00-11620.00%
QQQ250620C003347802024-05-23 11:27AM EDT334.78144.09142.77144.980.00-27540.76%
QQQ250620C003350002023-12-14 11:06AM EDT335.00100.830.000.000.00-2700.00%
QQQ250620C003397802024-05-13 9:43AM EDT339.78125.20138.39140.600.00-113340.03%
QQQ250620C003400002023-12-20 1:56PM EDT340.00102.000.000.000.00-2940.00%
QQQ250620C003447802024-04-25 9:43AM EDT344.78102.88134.04136.240.00-313339.31%
QQQ250620C003450002023-12-22 10:31AM EDT345.0097.940.000.000.00-11310.00%
QQQ250620C003497802024-05-23 12:26PM EDT349.78131.99129.71131.910.00-259838.60%
QQQ250620C003500002023-12-21 12:36PM EDT350.0092.000.000.000.00-13060.00%
QQQ250620C003547802024-05-14 3:51PM EDT354.78116.26125.41127.600.00-212637.90%
QQQ250620C003550002023-12-26 2:00PM EDT355.0092.490.000.000.00-3970.00%
QQQ250620C003597802024-05-15 9:38AM EDT359.78113.35121.14123.330.00-258537.22%
QQQ250620C003600002023-12-20 12:12PM EDT360.0087.600.000.000.00-291,0500.00%
QQQ250620C003647802024-05-22 12:03PM EDT364.78116.00116.91119.090.00-136836.54%
QQQ250620C003650002023-12-22 2:52PM EDT365.0083.150.000.000.00-14050.00%
QQQ250620C003697802024-05-23 9:39AM EDT369.78114.33112.70114.830.00-174835.84%
QQQ250620C003700002023-12-19 11:25AM EDT370.0079.000.000.000.00-27200.00%
QQQ250620C003747802024-05-20 3:48PM EDT374.78106.60108.54110.230.00-62,15134.89%
QQQ250620C003750002023-12-26 11:18AM EDT375.0076.900.000.000.00-92,1360.00%
QQQ250620C003797802024-05-23 3:13PM EDT379.78100.50104.42106.440.00-131,19534.49%
QQQ250620C003800002023-12-22 5:00PM EDT380.0071.920.000.000.00-341,1300.00%
QQQ250620C003847802024-05-23 11:05AM EDT384.7899.87100.61101.99-1.14-1.13%21,35533.62%
QQQ250620C003850002023-12-21 4:33PM EDT385.0067.760.000.000.00-41,3180.00%
QQQ250620C003897802024-05-24 3:10PM EDT389.7898.0696.5597.96+4.47+4.78%11,04633.02%
QQQ250620C003900002023-12-26 2:55PM EDT390.0066.850.000.000.00-161460.00%
QQQ250620C003947802024-05-24 11:31AM EDT394.7893.6592.5493.92+3.34+3.70%211532.40%
QQQ250620C003950002023-12-21 1:23PM EDT395.0061.250.000.000.00-2940.00%
QQQ250620C003997802024-05-24 2:01PM EDT399.7889.7088.5890.01+0.06+0.07%42,93331.83%
QQQ250620C004000002023-12-26 1:38PM EDT400.0060.000.000.000.00-11,5970.00%
QQQ250620C004047802024-05-24 11:03AM EDT404.7885.3584.4986.48-0.86-1.00%11,27231.48%
QQQ250620C004050002023-12-22 5:04PM EDT405.0055.740.000.000.00-2192870.00%
QQQ250620C004097802024-05-23 12:50PM EDT409.7881.5580.8782.36-0.04-0.05%21,60130.74%
QQQ250620C004100002023-12-22 12:38PM EDT410.0053.250.000.000.00-11,5440.00%
QQQ250620C004147802024-05-24 11:46AM EDT414.7878.0877.1478.52+4.16+5.63%32,78430.15%
QQQ250620C004150002023-12-26 3:56PM EDT415.0051.450.000.000.00-12,2120.00%
QQQ250620C004197802024-05-24 12:06PM EDT419.7874.5073.1775.12+1.92+2.65%21,07429.79%
QQQ250620C004200002024-05-24 3:50PM EDT420.0073.6973.9774.94+3.14+4.45%339229.76%
QQQ250620C004247802024-05-24 3:48PM EDT424.7870.0669.6971.22+2.19+3.23%61,35529.11%
QQQ250620C004250002023-12-26 4:35PM EDT425.0045.940.000.000.00-542120.00%
QQQ250620C004297802024-05-24 3:57PM EDT429.7866.7066.1567.68-0.49-0.73%132,36828.62%
QQQ250620C004300002024-05-23 12:11PM EDT430.0066.4965.8067.710.00-1133428.70%
QQQ250620C004347802024-05-24 1:16PM EDT434.7862.9362.6364.16+3.43+5.76%539828.10%
QQQ250620C004350002023-12-22 1:49PM EDT435.0039.500.000.000.00-164650.00%
QQQ250620C004397802024-05-24 11:42AM EDT439.7860.5359.2060.76+3.34+5.84%4145227.62%
QQQ250620C004400002024-05-24 3:59PM EDT440.0059.7559.0360.53+2.75+4.82%482,05627.55%
QQQ250620C004447802024-05-24 12:13PM EDT444.7856.9255.8657.39+1.88+3.42%422327.12%
QQQ250620C004450002023-12-26 4:11PM EDT445.0035.150.000.000.00-21870.00%
QQQ250620C004497802024-05-24 1:17PM EDT449.7853.5052.6154.06+1.07+2.04%47,57926.62%
QQQ250620C004500002024-05-24 3:58PM EDT450.0053.0052.5653.91+3.50+7.07%132,37726.59%
QQQ250620C004547802024-05-24 3:51PM EDT454.7850.1849.5150.89+3.10+6.58%724726.16%
QQQ250620C004550002023-12-22 10:44AM EDT455.0030.000.000.000.00-51170.00%
QQQ250620C004597802024-05-24 1:22PM EDT459.7847.2146.4247.83+3.41+7.79%396325.72%
QQQ250620C004600002024-05-24 3:31PM EDT460.0046.9646.3147.68+2.62+5.91%241,33825.70%
QQQ250620C004647802024-05-24 10:18AM EDT464.7843.1743.4744.84-1.61-3.60%174125.29%
QQQ250620C004650002023-12-20 1:42PM EDT465.0026.170.000.000.00-21020.39%
QQQ250620C004697802024-05-16 10:48AM EDT469.7841.4840.6241.97+2.31+5.90%169724.87%
QQQ250620C004700002024-05-23 12:00PM EDT470.0041.8040.4041.840.00-26,27424.85%
QQQ250620C004747802024-05-23 10:10AM EDT474.7839.0237.8339.190.00-14,01724.47%
QQQ250620C004750002023-12-20 4:51PM EDT475.0020.570.000.000.00-2,0302,0930.78%
QQQ250620C004797802024-05-24 9:33AM EDT479.7834.2235.4936.17+0.32+0.94%552723.89%
QQQ250620C004800002024-05-23 12:13PM EDT480.0036.0835.3936.060.00-4127623.88%
QQQ250620C004847802024-05-24 9:33AM EDT484.7833.3232.9233.61-0.80-2.34%616323.52%
QQQ250620C004850002023-12-26 11:51AM EDT485.0018.760.000.000.00-1651.56%
QQQ250620C004897802024-05-24 9:53AM EDT489.7829.2030.4831.16+0.62+2.17%10644623.15%
QQQ250620C004900002024-05-24 1:30PM EDT490.0031.0030.3631.05+0.75+2.48%1010923.13%
QQQ250620C004947802024-05-24 12:00PM EDT494.7828.7528.1428.82+2.09+7.84%120622.80%
QQQ250620C004950002023-12-20 11:15AM EDT495.0015.850.000.000.00-1871.56%
QQQ250620C004997802024-05-24 11:39AM EDT499.7826.4825.9126.58+0.42+1.61%11,16022.45%
QQQ250620C005000002024-05-24 3:28PM EDT500.0026.0525.8126.49-0.60-2.25%32,54422.44%
QQQ250620C005047802024-05-23 3:16PM EDT504.7821.9723.7724.450.00-1017622.11%
QQQ250620C005050002023-12-20 2:56PM EDT505.0013.440.000.000.00-53931.56%
QQQ250620C005097802024-05-24 3:10PM EDT509.7821.9021.7722.47-0.85-3.74%466621.81%
QQQ250620C005100002024-05-23 9:59AM EDT510.0022.1721.6822.410.00-13,24021.81%
QQQ250620C005147802024-05-23 11:27AM EDT514.7820.7219.8920.590.00-11,28721.51%
QQQ250620C005150002023-12-14 2:23PM EDT515.008.730.000.000.00-61,0993.13%
QQQ250620C005197802024-05-24 2:04PM EDT519.7818.9218.1218.86+1.20+6.77%289321.25%
QQQ250620C005200002023-12-22 2:42PM EDT520.0010.150.000.000.00-1483.13%
QQQ250620C005247802024-05-23 2:58PM EDT524.7817.1316.4717.21+1.88+12.33%149520.98%
QQQ250620C005250002023-12-07 2:35PM EDT525.005.990.000.000.00-1723.13%
QQQ250620C005297802024-05-23 12:33PM EDT529.7815.9614.9415.640.00-1,0001,62820.70%
QQQ250620C005300002023-11-16 11:01AM EDT530.005.236.807.360.00-221815.15%
QQQ250620C005347802024-05-23 3:56PM EDT534.7812.7513.5814.190.00-31,49420.44%
QQQ250620C005350002023-12-21 12:57PM EDT535.007.100.000.000.00-18463.13%
QQQ250620C005397802024-05-23 10:30AM EDT539.7813.0012.2712.860.00-162620.21%
QQQ250620C005400002023-12-22 10:33AM EDT540.006.810.000.000.00-12783.13%
QQQ250620C005447802024-05-23 3:20PM EDT544.7810.4011.1511.780.00-11,71820.09%
QQQ250620C005450002023-12-21 2:44PM EDT545.005.950.000.000.00-3343.13%
QQQ250620C005497802024-05-23 12:10PM EDT549.7810.089.9810.65-0.46-4.36%212,60419.89%
QQQ250620C005500002023-12-26 1:22PM EDT550.005.830.000.000.00-24273.13%
QQQ250620C005547802024-05-23 3:52PM EDT554.788.659.039.560.00-386819.66%
QQQ250620C005550002023-12-18 3:44PM EDT555.004.660.000.000.00-16473.13%
QQQ250620C005597802024-05-20 3:40PM EDT559.788.388.118.750.00-1701,16219.59%
QQQ250620C005600002023-11-15 1:04PM EDT560.003.023.444.290.00-234615.69%
QQQ250620C005647802024-05-20 2:01PM EDT564.787.467.397.910.00-266519.44%
QQQ250620C005650002023-12-18 11:08AM EDT565.003.570.000.000.00-13833.13%
QQQ250620C005697802024-05-24 3:48PM EDT569.786.846.617.13+0.14+2.09%1574319.30%
QQQ250620C005700002023-12-19 4:58PM EDT570.003.790.000.000.00-4583.13%
QQQ250620C005747802024-05-20 1:09PM EDT574.786.285.936.410.00-1024619.16%
QQQ250620C005750002023-11-13 4:51PM EDT575.001.742.453.100.00-1314915.72%
QQQ250620C005797802024-05-20 1:09PM EDT579.785.585.325.600.00-124,09618.88%
QQQ250620C005800002023-12-19 1:47PM EDT580.002.900.000.000.00-22,1763.13%
QQQ250620C005847802024-05-23 10:52AM EDT584.785.304.765.170.00-133518.91%
QQQ250620C005850002023-12-18 1:13PM EDT585.002.500.000.000.00-146.25%
QQQ250620C005897802024-04-22 4:11PM EDT589.782.630.000.000.00-35406.25%
QQQ250620C005947802024-05-24 11:19AM EDT594.784.113.814.12+0.09+2.24%225118.66%
QQQ250620C005997802024-05-20 3:40PM EDT599.783.723.403.860.00-14228118.77%
QQQ250620C006047802024-05-20 3:14PM EDT604.783.333.033.520.00-233918.76%
QQQ250620C006050002023-12-20 1:05PM EDT605.002.130.000.000.00-2146.25%
QQQ250620C006097802024-04-22 11:00AM EDT609.781.680.000.000.00-13406.25%
QQQ250620C006100002023-12-26 12:15PM EDT610.001.800.000.000.00-1436.25%
QQQ250620C006150002024-05-16 9:56AM EDT615.002.602.392.890.00-1655718.71%
QQQ250620C006200002024-05-20 12:44PM EDT620.002.452.142.580.00-12318.63%
QQQ250620C006250002024-04-24 10:25AM EDT625.001.681.902.380.00-41218.68%
QQQ250620C006300002024-05-21 9:44AM EDT630.001.851.702.140.00-619418.63%
QQQ250620C006350002024-04-17 12:42PM EDT635.001.661.282.080.00-71718.88%
QQQ250620C006400002024-05-20 9:30AM EDT640.001.231.341.850.00-34918.79%
QQQ250620C006450002024-05-21 9:38AM EDT645.001.401.191.700.00-522118.83%
QQQ250620C006500002024-05-24 2:16PM EDT650.001.301.061.56-0.02-1.52%16718.86%
QQQ250620C006550002024-05-24 1:56PM EDT655.001.180.941.44-0.07-5.60%212918.91%
QQQ250620C006600002024-05-06 10:11AM EDT660.000.800.831.330.00-918318.96%
QQQ250620C006650002024-05-13 1:57PM EDT665.000.670.731.240.00-1036419.04%
QQQ250620C006700002024-05-24 1:16PM EDT670.000.860.850.90-0.09-9.47%112718.36%
Opzioni di venditaper20 giugno 2025
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroDomandaVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ250620P001597802024-05-23 10:53AM EDT159.780.620.140.660.00-130746.56%
QQQ250620P001600002023-12-13 4:17PM EDT160.000.910.000.000.00-232425.00%
QQQ250620P001647802024-05-24 3:31PM EDT164.780.200.020.520.00-538343.82%
QQQ250620P001650002023-12-13 11:13AM EDT165.001.000.000.000.00-28325.00%
QQQ250620P001697802024-04-23 11:18AM EDT169.780.580.000.000.00-232912.50%
QQQ250620P001700002023-12-14 2:55PM EDT170.001.060.000.000.00-19512.50%
QQQ250620P001747802024-05-01 11:17AM EDT174.780.580.000.740.00-217043.53%
QQQ250620P001750002023-12-15 11:08AM EDT175.001.150.000.000.00-58312.50%
QQQ250620P001797802024-05-02 10:34AM EDT179.780.600.000.770.00-12512242.59%
QQQ250620P001800002023-12-14 2:55PM EDT180.001.320.000.000.00-125512.50%
QQQ250620P001847802024-04-19 12:26PM EDT184.781.010.050.750.00-1010641.27%
QQQ250620P001850002023-12-26 4:35PM EDT185.001.340.000.000.00-1010112.50%
QQQ250620P001897802024-05-23 12:30PM EDT189.780.520.010.840.00-126040.83%
QQQ250620P001900002023-12-20 2:40PM EDT190.001.410.000.000.00-622612.50%
QQQ250620P001947802024-04-24 9:38AM EDT194.780.820.060.880.00-221840.00%
QQQ250620P001950002023-12-15 3:27PM EDT195.001.650.000.000.00-1419512.50%
QQQ250620P001997802024-05-23 1:15PM EDT199.780.490.100.490.00-15,91735.78%
QQQ250620P002000002023-12-22 3:18PM EDT200.000.970.000.000.00-15,86312.50%
QQQ250620P002047802024-05-09 11:02AM EDT204.780.790.440.970.00-320338.43%
QQQ250620P002050002023-12-04 10:50AM EDT205.002.200.000.000.00-13012.50%
QQQ250620P002097802024-04-19 12:26PM EDT209.781.550.280.970.00-534337.38%
QQQ250620P002100002023-12-20 4:36PM EDT210.002.050.000.000.00-133912.50%
QQQ250620P002147802024-04-26 12:18PM EDT214.781.040.271.080.00-25236.98%
QQQ250620P002150002023-12-15 11:03AM EDT215.002.000.000.000.00-13712.50%
QQQ250620P002197802024-05-07 11:27AM EDT219.780.880.331.130.00-34636.22%
QQQ250620P002200002023-12-20 4:36PM EDT220.002.400.000.000.00-13112.50%
QQQ250620P002247802024-05-15 11:05AM EDT224.780.780.741.080.00-16234.96%
QQQ250620P002250002023-12-26 11:21AM EDT225.002.370.000.000.00-15212.50%
QQQ250620P002297802024-05-21 2:04PM EDT229.780.840.621.150.00-104434.34%
QQQ250620P002300002023-12-20 4:28PM EDT230.002.800.000.000.00-11312.50%
QQQ250620P002347802024-05-06 9:41AM EDT234.781.180.701.230.00-1011433.76%
QQQ250620P002350002023-12-20 3:40PM EDT235.002.900.000.000.00-110412.50%
QQQ250620P002397802024-05-08 1:55PM EDT239.781.180.791.310.00-52,11433.16%
QQQ250620P002400002023-12-20 11:17AM EDT240.003.080.000.000.00-22,10312.50%
QQQ250620P002447802024-05-20 1:59PM EDT244.781.100.881.400.00-359932.59%
QQQ250620P002450002023-12-26 4:02PM EDT245.003.450.000.000.00-2559212.50%
QQQ250620P002497802024-05-20 1:55PM EDT249.781.230.971.500.00-25,03032.06%
QQQ250620P002500002023-12-26 4:08PM EDT250.003.690.000.000.00-104,20612.50%
QQQ250620P002547802024-05-21 3:19PM EDT254.781.351.081.600.00-149231.49%
QQQ250620P002550002023-12-20 10:47AM EDT255.003.890.000.000.00-6048112.50%
QQQ250620P002597802024-05-20 2:31PM EDT259.781.411.191.710.00-1146230.96%
QQQ250620P002600002023-12-20 11:21AM EDT260.004.220.000.000.00-3038612.50%
QQQ250620P002647802024-05-09 12:22PM EDT264.781.791.311.830.00-417230.44%
QQQ250620P002650002023-12-20 11:21AM EDT265.004.570.000.000.00-18612.50%
QQQ250620P002697802024-05-16 9:41AM EDT269.781.731.441.900.00-159029.76%
QQQ250620P002700002023-12-20 11:20AM EDT270.004.980.000.000.00-546712.50%
QQQ250620P002747802024-05-14 1:34PM EDT274.781.961.582.100.00-31,27029.44%
QQQ250620P002750002023-12-13 3:08PM EDT275.005.450.000.000.00-174212.50%
QQQ250620P002797802024-05-24 11:42AM EDT279.781.961.732.26-0.09-4.39%304,10228.97%
QQQ250620P002800002023-12-20 10:47AM EDT280.005.630.000.000.00-602,71512.50%
QQQ250620P002847802024-05-21 9:47AM EDT284.782.001.892.420.00-11,93828.49%
QQQ250620P002850002023-12-05 11:08AM EDT285.007.880.000.000.00-11,8116.25%
QQQ250620P002897802024-05-23 3:00PM EDT289.782.442.052.590.00-216828.01%
QQQ250620P002900002023-12-11 12:31PM EDT290.007.410.000.000.00-2526.25%
QQQ250620P002947802024-05-23 2:30PM EDT294.782.572.242.780.00-419327.55%
QQQ250620P002950002023-12-19 11:32AM EDT295.007.010.000.000.00-2966.25%
QQQ250620P002997802024-05-24 11:42AM EDT299.782.692.442.98-0.11-3.93%303,92627.09%
QQQ250620P003000002023-12-26 12:46PM EDT300.007.700.000.000.00-52,8136.25%
QQQ250620P003047802024-05-23 2:30PM EDT304.782.992.653.190.00-21,37426.63%
QQQ250620P003050002023-12-13 4:04PM EDT305.008.280.000.000.00-51,0906.25%
QQQ250620P003097802024-05-24 1:42PM EDT309.783.142.883.42-0.13-3.98%32,37326.19%
QQQ250620P003100002023-12-20 3:56PM EDT310.009.330.000.000.00-182,3736.25%
QQQ250620P003147802024-05-23 1:18PM EDT314.783.233.143.630.00-16,80125.68%
QQQ250620P003150002023-12-20 3:59PM EDT315.009.900.000.000.00-18246.25%
QQQ250620P003197802024-05-23 2:33PM EDT319.783.903.373.860.00-23,12325.20%
QQQ250620P003200002023-12-22 4:37PM EDT320.0010.250.000.000.00-39806.25%
QQQ250620P003247802024-05-24 1:47PM EDT324.783.833.794.17-0.02-0.52%22,94224.81%
QQQ250620P003250002023-12-26 10:41AM EDT325.0010.880.000.000.00-12,9806.25%
QQQ250620P003297802024-05-24 3:02PM EDT329.784.203.964.45-0.24-5.41%16,78124.35%
QQQ250620P003300002023-12-20 3:55PM EDT330.0012.200.000.000.00-21,1056.25%
QQQ250620P003347802024-05-23 3:00PM EDT334.784.874.294.770.00-21,57123.93%
QQQ250620P003350002023-12-14 4:37PM EDT335.0012.660.000.000.00-31,2126.25%
QQQ250620P003397802024-05-24 10:20AM EDT339.784.944.775.09-0.26-5.00%23,67923.48%
QQQ250620P003400002023-12-21 10:35AM EDT340.0013.800.000.000.00-61,7226.25%
QQQ250620P003447802024-05-24 12:06PM EDT344.785.225.095.51-0.44-7.77%582723.13%
QQQ250620P003450002023-12-26 4:25PM EDT345.0014.000.000.000.00-11286.25%
QQQ250620P003497802024-05-24 2:51PM EDT349.785.645.535.85+0.08+1.44%49,57922.65%
QQQ250620P003500002023-12-26 4:22PM EDT350.0014.980.000.000.00-54,1196.25%
QQQ250620P003547802024-05-24 2:22PM EDT354.786.005.856.39-0.10-1.64%490422.37%
QQQ250620P003550002023-12-20 3:31PM EDT355.0016.200.000.000.00-1976.25%
QQQ250620P003597802024-05-24 1:53PM EDT359.786.586.366.95-0.46-6.53%11,68022.07%
QQQ250620P003600002023-12-26 12:22PM EDT360.0017.250.000.000.00-161,4296.25%
QQQ250620P003647802024-05-24 10:20AM EDT364.787.226.887.46+0.54+8.08%33,27821.68%
QQQ250620P003650002023-12-26 10:35AM EDT365.0018.420.000.000.00-51,3693.13%
QQQ250620P003697802024-05-23 3:54PM EDT369.787.557.428.01-0.44-5.51%12,90221.29%
QQQ250620P003700002023-12-26 3:01PM EDT370.0019.420.000.000.00-92,1803.13%
QQQ250620P003747802024-05-24 1:38PM EDT374.788.407.948.58-0.25-2.89%14,44220.89%
QQQ250620P003750002023-12-26 3:56PM EDT375.0020.580.000.000.00-21,1163.13%
QQQ250620P003797802024-05-23 1:43PM EDT379.789.008.579.000.00-28,17420.33%
QQQ250620P003800002023-12-26 3:56PM EDT380.0021.910.000.000.00-1024,5793.13%
QQQ250620P003847802024-05-24 1:33PM EDT384.789.479.369.83-0.62-6.14%1523,38320.08%
QQQ250620P003850002023-12-20 3:37PM EDT385.0023.640.000.000.00-12,8623.13%
QQQ250620P003897802024-05-24 4:07PM EDT389.7810.209.9510.67-0.94-8.44%5705,45119.79%
QQQ250620P003900002023-12-26 4:26PM EDT390.0024.600.000.000.00-1019823.13%
QQQ250620P003947802024-05-16 9:50AM EDT394.7811.4610.8311.37-0.07-0.61%53,24219.36%
QQQ250620P003950002023-12-26 2:21PM EDT395.0026.430.000.000.00-61,5423.13%
QQQ250620P003997802024-05-24 2:33PM EDT399.7811.7711.6612.31+0.04+0.34%3013,30419.06%
QQQ250620P004000002023-12-26 2:25PM EDT400.0028.000.000.000.00-31,4743.13%
QQQ250620P004047802024-05-24 10:20AM EDT404.7813.0312.5013.15+0.08+0.62%21,47518.64%
QQQ250620P004050002023-12-26 2:01PM EDT405.0029.840.000.000.00-156963.13%
QQQ250620P004097802024-05-23 9:53AM EDT409.7813.8213.4214.040.00-22,07218.22%
QQQ250620P004100002023-12-26 10:55AM EDT410.0031.730.000.000.00-19041.56%
QQQ250620P004147802024-05-24 1:28PM EDT414.7814.6014.4515.11-0.27-1.82%12,03717.87%
QQQ250620P004150002023-12-26 4:52PM EDT415.0033.200.000.000.00-11,3251.56%
QQQ250620P004197802024-05-24 9:33AM EDT419.7816.5715.5416.34+0.62+3.89%253417.58%
QQQ250620P004200002024-05-24 11:01AM EDT420.0015.8615.5916.35-1.44-8.32%112,69217.54%
QQQ250620P004247802024-05-24 11:28AM EDT424.7816.8316.7317.49+0.24+1.45%24,19617.18%
QQQ250620P004250002023-12-26 12:45PM EDT425.0037.740.000.000.00-26691.56%
QQQ250620P004297802024-05-24 1:59PM EDT429.7818.2118.0818.67-1.69-8.49%111,08616.76%
QQQ250620P004300002024-05-24 2:10PM EDT430.0018.1018.0618.70-1.46-7.46%16,24716.72%
QQQ250620P004347802024-05-24 3:10PM EDT434.7819.8119.3320.07+0.55+2.86%91,33616.41%
QQQ250620P004350002023-12-14 3:24PM EDT435.0045.370.000.000.00-581250.78%
QQQ250620P004397802024-05-14 3:49PM EDT439.7825.2220.7721.530.00-141716.03%
QQQ250620P004400002024-05-24 2:28PM EDT440.0021.1020.8421.53-1.49-6.60%406,96415.98%
QQQ250620P004447802024-05-24 2:27PM EDT444.7822.7022.3323.050.00-3137515.64%
QQQ250620P004450002023-11-30 3:53PM EDT445.0061.190.000.000.00-2410.78%
QQQ250620P004497802024-05-15 10:24AM EDT449.7827.8023.9824.690.00-510715.25%
QQQ250620P004500002024-05-24 3:53PM EDT450.0024.4524.0424.77-1.99-7.53%272,55215.23%
QQQ250620P004547802024-05-24 11:14AM EDT454.7826.2925.7626.61-1.70-6.07%443914.94%
QQQ250620P004550002023-11-27 10:49AM EDT455.0067.510.000.000.00-2223500.20%
QQQ250620P004597802024-05-24 2:59PM EDT459.7828.0627.6328.44-0.19-0.67%24714.51%
QQQ250620P004600002024-05-24 11:40AM EDT460.0028.2327.7228.55-2.27-7.44%211,13814.51%
QQQ250620P004647802024-05-21 10:16AM EDT464.7831.9629.7130.440.00-11314.11%
QQQ250620P004650002023-06-26 2:42PM EDT465.00105.2084.0089.000.00--045.15%
QQQ250620P004697802024-05-24 3:36PM EDT469.7832.1131.8432.69+0.36+1.13%628013.75%
QQQ250620P004700002024-05-24 3:36PM EDT470.0032.1931.9432.82+0.31+0.97%72,71313.75%
QQQ250620P004747802024-05-24 3:36PM EDT474.7834.4234.1435.07+0.42+1.24%6613.39%
QQQ250620P004750002023-12-14 10:47AM EDT475.0068.220.000.000.00-220.00%
QQQ250620P004797802024-05-24 3:36PM EDT479.7836.8836.6137.53+0.35+0.96%114812.97%
QQQ250620P004800002024-05-24 3:36PM EDT480.0036.9936.7137.65-0.39-1.04%59612.96%
QQQ250620P004847802024-05-24 11:13AM EDT484.7838.9838.8540.41-10.70-21.54%56212.70%
QQQ250620P004850002023-12-18 12:33PM EDT485.0080.060.000.000.00--10.00%
QQQ250620P004897802024-03-01 2:17PM EDT489.7853.0652.3855.670.00-2319.24%
QQQ250620P004900002024-05-15 9:42AM EDT490.0048.9841.6843.430.00-1812.31%
QQQ250620P004947802024-02-22 1:59PM EDT494.7861.5155.1057.450.00-2018.36%
QQQ250620P004997802024-05-17 11:07AM EDT499.7852.7647.3849.460.00-1111.48%
QQQ250620P005000002024-05-24 2:32PM EDT500.0048.4847.9249.55-20.95-30.17%103011.42%
QQQ250620P005047802024-05-17 2:04PM EDT504.7857.5050.6853.010.00-11111.16%
QQQ250620P005050002023-05-26 4:14PM EDT505.00157.00140.00144.810.00-4059.91%
QQQ250620P005097802024-04-12 12:37PM EDT509.7872.9167.5569.750.00-3019.24%
QQQ250620P005100002024-05-15 2:05PM EDT510.0060.2054.4356.770.00-3610.73%
QQQ250620P005147802024-01-16 1:02AM EDT514.78172.07--0.00---0.00%
QQQ250620P005150002023-10-26 1:22PM EDT515.00172.07123.39127.260.00--048.27%
QQQ250620P005197802024-05-23 9:54AM EDT519.7864.5362.1464.410.00-119.91%
QQQ250620P005200002023-06-05 2:28PM EDT520.00164.13147.50152.260.00-2158.40%
QQQ250620P005247802024-05-23 10:47AM EDT524.7867.3466.4668.620.00-229.50%
QQQ250620P005250002023-06-12 9:54AM EDT525.00169.00149.00153.980.00-3057.40%
QQQ250620P005397802024-01-16 1:02AM EDT539.78196.88--0.00---0.00%
QQQ250620P005400002023-10-26 1:22PM EDT540.00196.88148.69152.290.00--051.26%
QQQ250620P005447802024-03-01 2:57PM EDT544.7898.6698.72102.590.00-5022.76%
QQQ250620P005497802024-05-24 11:03AM EDT549.7891.8890.8992.80-4.32-4.49%14710.44%
QQQ250620P005500002023-11-08 2:21PM EDT550.00178.47156.28159.840.00-2051.44%
QQQ250620P005547802024-01-16 1:02AM EDT554.78183.10--0.00---0.00%
QQQ250620P005550002023-11-08 2:20PM EDT555.00183.10161.27164.840.00-2052.15%
QQQ250620P005697802024-03-01 4:10PM EDT569.78124.38123.62127.670.00-21025.80%
QQQ250620P005747802024-03-01 4:10PM EDT574.78129.25128.67132.540.00-21026.28%
QQQ250620P005897802024-03-22 2:44PM EDT589.78143.08173.40177.100.00-2045.56%
QQQ250620P005997802023-12-15 3:15PM EDT599.78196.37188.00193.000.00--050.00%
QQQ250620P006000002023-12-15 3:15PM EDT600.00196.370.000.000.00-200.00%
QQQ250620P006047802024-01-19 3:26PM EDT604.78184.00173.11176.510.00-32038.40%
QQQ250620P006500002024-05-16 10:36AM EDT650.00196.28191.00193.100.00--017.79%
QQQ250620P006700002024-05-07 11:42AM EDT670.00228.61210.99213.110.00--019.05%