Italia markets open in 5 hours 43 minutes

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
425,61-1,71 (-0,40%)
Alla chiusura: 04:00PM EST
431,29 +5,68 (+1,33%)
Dopo ore: 08:00PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ260116C001747802024-02-09 11:20AM EST174.78272.01260.00264.500.00-18654.56%
QQQ260116C001750002023-12-11 2:24PM EST175.00233.230.000.000.00--100.00%
QQQ260116C001797802023-12-19 3:40PM EST179.78241.36242.68247.500.00--9033.95%
QQQ260116C001800002023-12-19 3:40PM EST180.00241.360.000.000.00-3900.00%
QQQ260116C001847802024-01-10 10:12AM EST184.78234.15261.00265.760.00-5665.08%
QQQ260116C001850002023-09-20 1:33PM EST185.00204.37185.00189.500.00--10.00%
QQQ260116C001897802023-12-18 1:41PM EST189.78231.35233.78238.500.00--635.03%
QQQ260116C001900002023-12-18 1:41PM EST190.00231.350.000.000.00-560.00%
QQQ260116C001947802024-01-02 9:41AM EST194.78221.50234.54239.500.00-1145.07%
QQQ260116C001950002023-12-13 2:32PM EST195.00221.640.000.000.00-110.00%
QQQ260116C001997802024-01-17 9:32AM EST199.78220.000.000.000.00-32530.00%
QQQ260116C002000002023-12-07 1:10PM EST200.00206.200.000.000.00-12500.00%
QQQ260116C002047802024-02-21 3:59PM EST204.78235.00233.50238.00+11.76+5.27%2950.40%
QQQ260116C002050002023-12-15 12:32PM EST205.00218.070.000.000.00-220.00%
QQQ260116C002097802023-12-18 1:41PM EST209.78213.74216.11221.000.00--536.15%
QQQ260116C002100002023-12-18 1:41PM EST210.00213.740.000.000.00-550.00%
QQQ260116C002147802024-02-14 9:43AM EST214.78234.35224.50229.000.00-1151.16%
QQQ260116C002150002023-10-03 2:49PM EST215.00165.48167.08171.500.00--00.00%
QQQ260116C002197802024-02-16 11:32AM EST219.78230.08220.50224.500.00-41350.30%
QQQ260116C002200002023-11-08 1:13PM EST220.00173.54189.00193.500.00-1130.00%
QQQ260116C002247802024-01-16 12:02AM EST224.78175.38--0.00---0.00%
QQQ260116C002250002023-11-13 1:05PM EST225.00175.38194.00199.130.00-130.00%
QQQ260116C002297802024-02-16 1:09PM EST229.78221.17211.50216.000.00-5649.06%
QQQ260116C002300002023-11-24 10:03AM EST230.00182.60194.50199.000.00-1129.07%
QQQ260116C002347802023-12-11 10:08AM EST234.78180.67190.00195.000.00--629.63%
QQQ260116C002350002023-12-11 10:08AM EST235.00180.670.000.000.00-260.00%
QQQ260116C002397802023-12-26 10:15AM EST239.78190.00200.06205.000.00--1345.58%
QQQ260116C002400002023-12-26 10:15AM EST240.00190.000.000.000.00-2130.00%
QQQ260116C002447802023-12-14 12:34PM EST244.78181.00181.50186.500.00--230.12%
QQQ260116C002450002023-12-14 12:34PM EST245.00181.000.000.000.00-120.00%
QQQ260116C002497802023-12-18 11:51AM EST249.78178.86181.51186.500.00--1735.11%
QQQ260116C002500002023-12-18 11:51AM EST250.00178.860.000.000.00-10170.00%
QQQ260116C002547802024-01-16 12:02AM EST254.78133.40--0.00---0.00%
QQQ260116C002550002023-09-26 11:25AM EST255.00133.40120.50125.500.00-250.00%
QQQ260116C002597802024-01-26 10:49AM EST259.78187.31186.00190.000.00-41344.84%
QQQ260116C002600002023-12-13 4:06PM EST260.00167.000.000.000.00-1140.00%
QQQ260116C002647802023-12-19 10:23AM EST264.78168.58168.88173.500.00--2134.02%
QQQ260116C002650002023-12-19 10:23AM EST265.00168.580.000.000.00-20210.00%
QQQ260116C002697802023-12-26 1:44PM EST269.78166.00174.50179.480.00--1842.03%
QQQ260116C002700002023-12-26 1:44PM EST270.00166.000.000.000.00-5180.00%
QQQ260116C002747802024-01-08 2:24PM EST274.78154.50178.03183.000.00-1747.01%
QQQ260116C002750002023-12-15 1:29PM EST275.00154.000.000.000.00-280.00%
QQQ260116C002797802024-02-01 2:56PM EST279.78166.75169.00173.500.00-1742.60%
QQQ260116C002800002023-09-25 12:31PM EST280.00118.04108.00113.000.00-260.00%
QQQ260116C002847802024-01-12 1:09PM EST284.78151.62174.58179.500.00-1248.85%
QQQ260116C002850002023-12-18 10:21AM EST285.00149.440.000.000.00-110.00%
QQQ260116C002897802024-01-22 10:31AM EST289.78159.21158.61163.500.00-101540.25%
QQQ260116C002900002023-12-20 10:34AM EST290.00150.650.000.000.00-10120.00%
QQQ260116C002947802023-12-18 10:21AM EST294.78141.72144.30149.000.00--232.46%
QQQ260116C002950002023-12-18 10:21AM EST295.00141.720.000.000.00-120.00%
QQQ260116C002997802024-02-16 10:12AM EST299.78160.56152.50157.000.00-37340.24%
QQQ260116C003000002023-12-26 3:38PM EST300.00142.600.000.000.00-1570.00%
QQQ260116C003047802024-02-12 9:45AM EST304.78160.69148.50153.000.00-102439.72%
QQQ260116C003050002023-11-10 12:52PM EST305.00111.41120.50125.000.00-122018.76%
QQQ260116C003097802024-02-12 9:31AM EST309.78156.24144.50149.000.00-12839.18%
QQQ260116C003100002023-11-30 11:05AM EST310.00115.220.000.000.00-20280.00%
QQQ260116C003147802024-02-13 9:30AM EST314.78146.16140.50145.000.00-13238.63%
QQQ260116C003150002023-11-02 12:34PM EST315.0094.00111.00115.500.00-12117.88%
QQQ260116C003197802024-02-09 12:04PM EST319.78148.19136.50141.000.00-29838.08%
QQQ260116C003200002023-12-21 11:01AM EST320.00121.100.000.000.00-5990.00%
QQQ260116C003247802023-12-13 3:44PM EST324.78115.80117.00121.500.00--928.20%
QQQ260116C003250002023-12-13 3:44PM EST325.00115.800.000.000.00-190.00%
QQQ260116C003297802024-02-15 1:01PM EST329.78138.02129.00133.500.00-21337.23%
QQQ260116C003300002023-11-14 12:16PM EST330.00100.00109.50113.890.00-51125.68%
QQQ260116C003347802024-02-12 2:54PM EST334.78135.21125.00129.500.00-32036.64%
QQQ260116C003350002023-11-28 3:22PM EST335.0099.940.000.000.00-1200.00%
QQQ260116C003397802024-02-15 10:24AM EST339.78130.49121.00125.500.00-19736.05%
QQQ260116C003400002023-12-12 3:55PM EST340.00101.790.000.000.00-231030.00%
QQQ260116C003447802024-02-09 1:25PM EST344.78128.33117.50122.000.00-35235.71%
QQQ260116C003450002023-12-22 9:37AM EST345.00105.000.000.000.00-1520.00%
QQQ260116C003497802024-02-12 3:02PM EST349.78123.80113.50118.000.00-211035.10%
QQQ260116C003500002023-12-21 9:41AM EST350.00102.270.000.000.00-11110.00%
QQQ260116C003547802024-02-15 11:20AM EST354.78118.30110.00114.500.00-15934.73%
QQQ260116C003550002023-12-21 10:37AM EST355.0097.000.000.000.00-1640.00%
QQQ260116C003597802024-02-12 9:33AM EST359.78117.50106.00111.000.00-112634.35%
QQQ260116C003600002023-12-20 12:56PM EST360.0095.000.000.000.00-31390.00%
QQQ260116C003647802024-02-20 12:27PM EST364.78105.60102.50107.000.00-112333.70%
QQQ260116C003650002023-12-19 9:32AM EST365.0093.160.000.000.00-1460.00%
QQQ260116C003697802024-01-22 11:44AM EST369.7898.0497.50102.000.00-12432.55%
QQQ260116C003700002024-02-20 9:49AM EST370.00102.7399.00103.500.00-4933.35%
QQQ260116C003747802024-01-26 9:49AM EST374.7896.0095.50100.000.00-507332.87%
QQQ260116C003750002023-12-04 9:45AM EST375.0069.030.000.000.00-3210.00%
QQQ260116C003797802024-02-20 10:08AM EST379.7893.9992.0096.500.00-11,22332.43%
QQQ260116C003800002024-02-16 2:22PM EST380.00101.0092.0096.500.00-1232.48%
QQQ260116C003847802024-02-16 12:40PM EST384.7898.0288.5093.000.00-1551231.97%
QQQ260116C003850002023-12-26 2:48PM EST385.0080.460.000.000.00-2440.00%
QQQ260116C003897802024-02-20 10:00AM EST389.7888.7485.0090.000.00-12,61531.73%
QQQ260116C003900002023-12-21 1:56PM EST390.0073.980.000.000.00-301670.00%
QQQ260116C003947802024-02-21 3:48PM EST394.7884.9582.0086.50-6.01-6.61%44,29631.24%
QQQ260116C003950002023-12-21 1:56PM EST395.0071.030.000.000.00-152860.00%
QQQ260116C003997802024-02-09 3:02PM EST399.7889.3478.5083.500.00-171,06530.96%
QQQ260116C004000002024-02-21 12:21PM EST400.0079.8778.5083.41-9.98-11.11%1330.97%
QQQ260116C004047802024-02-13 3:07PM EST404.7878.5075.5080.000.00-871,81630.44%
QQQ260116C004050002023-12-26 10:00AM EST405.0068.020.000.000.00-1320.00%
QQQ260116C004097802024-02-20 1:06PM EST409.7873.9072.0677.000.00-315830.12%
QQQ260116C004100002024-02-12 9:55AM EST410.0083.5072.0076.500.00-27429.94%
QQQ260116C004147802024-02-13 12:26PM EST414.7874.5069.0773.960.00-437329.77%
QQQ260116C004150002023-12-26 3:06PM EST415.0064.400.000.000.00-11300.00%
QQQ260116C004197802024-02-16 9:34AM EST419.7876.0166.0570.950.00-319629.41%
QQQ260116C004200002024-02-21 10:37AM EST420.0067.7566.0070.83-2.58-3.67%12829.40%
QQQ260116C004247802024-02-21 11:15AM EST424.7865.7463.0067.99+0.94+1.45%42,30529.05%
QQQ260116C004250002023-12-22 2:58PM EST425.0055.050.000.000.00-6250.00%
QQQ260116C004297802024-02-20 2:53PM EST429.7863.5060.0465.000.00-13528.66%
QQQ260116C004300002024-02-21 11:52AM EST430.0061.9060.0464.97-2.47-3.84%1215528.68%
QQQ260116C004347802024-02-16 3:38PM EST434.7863.6557.5062.300.00-14828.37%
QQQ260116C004350002023-12-26 11:52AM EST435.0051.600.000.000.00-1300.39%
QQQ260116C004397802024-02-12 12:09PM EST439.7865.1355.0059.490.00-1317728.01%
QQQ260116C004400002024-02-16 2:58PM EST440.0061.6154.5059.410.00-77328.01%
QQQ260116C004447802024-02-14 9:43AM EST444.7857.8352.0056.760.00-155527.67%
QQQ260116C004450002023-12-20 10:37AM EST445.0046.280.000.000.00-1350.78%
QQQ260116C004497802024-02-06 12:03PM EST449.7852.1549.5054.000.00-20028827.29%
QQQ260116C004500002024-02-21 2:45PM EST450.0050.0049.5053.98-7.17-12.54%104527.31%
QQQ260116C004547802024-02-12 11:36AM EST454.7857.0147.0051.500.00-11227.00%
QQQ260116C004550002023-12-01 1:22PM EST455.0032.210.000.000.00-2110.78%
QQQ260116C004597802024-02-20 1:51PM EST459.7846.9344.5049.000.00-14526.68%
QQQ260116C004600002024-02-16 12:10PM EST460.0052.0044.5048.980.00-1426.70%
QQQ260116C004647802024-02-05 11:53AM EST464.7845.0242.5046.500.00-12426.34%
QQQ260116C004650002023-12-18 9:47AM EST465.0034.220.000.000.00-2231.56%
QQQ260116C004697802024-02-13 3:31PM EST469.7842.6940.0044.390.00-36126.15%
QQQ260116C004700002024-01-31 9:39AM EST470.0038.8440.0044.300.00-1226.14%
QQQ260116C004747802024-02-13 2:21PM EST474.7841.0238.0042.000.00-709825.80%
QQQ260116C004750002023-12-14 2:59PM EST475.0028.320.000.000.00-71981.56%
QQQ260116C004797802024-02-16 10:33AM EST479.7841.1335.5039.910.00-1034525.57%
QQQ260116C004800002024-02-08 1:50PM EST480.0040.6035.5039.810.00-1425.55%
QQQ260116C004847802024-02-21 2:38PM EST484.7834.0033.5037.82+5.17+17.93%116825.31%
QQQ260116C004850002023-12-15 12:18PM EST485.0025.910.000.000.00-11611.56%
QQQ260116C004897802024-02-21 2:38PM EST489.7831.6331.5035.83-3.88-10.93%25025.06%
QQQ260116C004900002024-01-23 1:26PM EST490.0033.0931.5035.500.00-1124.95%
QQQ260116C004947802024-02-08 1:28PM EST494.7835.0629.5033.850.00-23124.80%
QQQ260116C004950002023-12-13 10:50AM EST495.0022.610.000.000.00-34251.56%
QQQ260116C004997802024-02-12 11:17AM EST499.7835.0028.0031.970.00-512124.55%
QQQ260116C005000002024-02-14 12:18PM EST500.0031.8127.5031.900.00-21324.55%
QQQ260116C005047802024-01-31 3:06PM EST504.7824.1825.7130.000.00-15424.24%
QQQ260116C005050002023-12-15 10:10AM EST505.0020.180.000.000.00-34533.13%
QQQ260116C005097802024-02-08 3:25PM EST509.7828.9924.0028.490.00-110124.11%
QQQ260116C005100002024-02-12 3:33PM EST510.0030.7524.0028.400.00-1524.09%
QQQ260116C005147802024-02-08 1:51PM EST514.7826.6822.5026.840.00-102323.89%
QQQ260116C005150002023-12-01 1:07PM EST515.0014.400.000.000.00-823.13%
QQQ260116C005197802024-01-26 9:51AM EST519.7822.1521.1125.000.00-17623.55%
QQQ260116C005200002023-12-13 11:10AM EST520.0015.550.000.000.00-1613.13%
QQQ260116C005247802024-02-09 12:21PM EST524.7821.0019.5023.50-3.88-15.59%121223.35%
QQQ260116C005250002023-12-21 12:33PM EST525.0015.830.000.000.00-22063.13%
QQQ260116C005297802024-02-02 2:48PM EST529.7821.3218.2322.410.00-258123.31%
QQQ260116C005300002023-12-12 12:53PM EST530.0012.870.000.000.00-1753.13%
QQQ260116C005347802024-02-20 10:35AM EST534.7818.6517.0621.000.00-219823.10%
QQQ260116C005350002023-12-08 1:22PM EST535.0010.710.000.000.00-11963.13%
QQQ260116C005397802023-12-18 1:41PM EST539.7812.7411.0815.410.00--52220.67%
QQQ260116C005400002023-12-18 1:41PM EST540.0012.740.000.000.00-55223.13%
QQQ260116C005447802024-02-09 12:04PM EST544.7819.1814.7318.500.00-246322.75%
QQQ260116C005450002023-12-08 1:21PM EST545.009.160.000.000.00-14463.13%
QQQ260116C005497802024-02-09 9:32AM EST549.7817.0013.5717.500.00-161422.67%
QQQ260116C005500002024-02-16 10:38AM EST550.0017.6813.0017.480.00-3216,68222.68%
QQQ260116C005547802024-02-12 12:05PM EST554.7817.5012.5916.480.00-146622.55%
QQQ260116C005550002023-12-14 3:05PM EST555.008.750.000.000.00-14663.13%
QQQ260116C005597802024-02-12 2:55PM EST559.7815.1911.5315.500.00-250422.44%
QQQ260116C005600002023-12-22 10:06AM EST560.0010.000.000.000.00-15043.13%
QQQ260116C005647802023-12-26 1:05PM EST564.789.409.0213.280.00--16521.58%
QQQ260116C005650002023-12-26 1:05PM EST565.009.400.000.000.00-11653.13%
QQQ260116C005697802024-02-05 10:43AM EST569.7811.119.9313.500.00-209122.10%
QQQ260116C005700002023-12-14 1:37PM EST570.007.500.000.000.00-35703.13%
QQQ260116C005747802024-02-05 10:00AM EST574.7810.759.2912.900.00-14922.14%
QQQ260116C005750002023-12-13 11:44AM EST575.007.300.000.000.00-3513.13%
QQQ260116C005797802024-02-14 2:20PM EST579.7810.298.7512.000.00-420521.96%
QQQ260116C005800002023-12-18 10:09AM EST580.006.700.000.000.00-22103.13%
QQQ260116C005847802024-01-29 12:47PM EST584.788.307.8911.450.00-11921.99%
QQQ260116C005850002023-12-14 3:07PM EST585.006.000.000.000.00--333.13%
QQQ260116C005897802024-02-14 2:31PM EST589.789.347.2710.500.00-1221.74%
QQQ260116C005947802024-02-14 11:18AM EST594.788.126.8810.000.00-2921.75%
QQQ260116C005997802024-01-24 12:35PM EST599.786.956.009.500.00-13021.76%
QQQ260116C006000002023-12-22 3:38PM EST600.005.180.000.000.00-20206.25%
QQQ260116C006047802024-01-22 11:30AM EST604.785.775.527.910.00-1320.94%
QQQ260116C006050002023-12-19 2:43PM EST605.004.830.000.000.00-126.25%
QQQ260116C006097802024-02-14 11:46AM EST609.786.505.188.500.00-2421.71%
QQQ260116C006100002023-12-26 10:43AM EST610.004.780.000.000.00-236.25%
QQQ260116C006150002024-02-15 10:38AM EST615.005.874.958.000.00-137621.67%
QQQ260116C006200002024-02-16 10:33AM EST620.006.434.307.500.00-1050721.60%
QQQ260116C006250002024-02-06 10:36AM EST625.004.844.167.340.00--021.78%
QQQ260116C006300002024-02-16 1:07PM EST630.005.653.616.980.00-11221.79%
QQQ260116C006350002024-02-09 11:35AM EST635.004.952.506.500.00-1321.69%
QQQ260116C006400002024-02-13 1:23PM EST640.004.203.056.000.00-44421.54%
QQQ260116C006450002024-02-16 10:23AM EST645.005.002.806.000.00-12521.83%
Opzioni Putper16 gennaio 2026
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ260116P001747802024-02-16 10:35AM EST174.781.500.931.990.00-11,95536.21%
QQQ260116P001750002023-12-21 1:09PM EST175.002.460.000.000.00-771,86212.50%
QQQ260116P001797802024-02-20 12:15PM EST179.781.600.202.500.00-13,38436.73%
QQQ260116P001800002023-12-18 9:55AM EST180.002.010.000.000.00-63,36912.50%
QQQ260116P001847802024-02-16 1:38PM EST184.781.351.163.420.00-9376238.05%
QQQ260116P001850002023-12-20 3:37PM EST185.002.100.000.000.00-467212.50%
QQQ260116P001897802024-02-20 10:10AM EST189.781.961.282.000.00-161733.21%
QQQ260116P001900002023-12-26 12:06PM EST190.002.200.000.000.00-160412.50%
QQQ260116P001947802024-02-05 10:46AM EST194.781.891.423.770.00-46536.69%
QQQ260116P001950002023-12-20 2:20PM EST195.002.300.000.000.00-16012.50%
QQQ260116P001997802024-02-05 10:46AM EST199.782.001.623.960.00-1115236.04%
QQQ260116P002000002023-12-20 3:37PM EST200.002.700.000.000.00-313712.50%
QQQ260116P002047802024-02-12 11:39AM EST204.781.901.713.280.00-62333.59%
QQQ260116P002050002023-12-01 1:37PM EST205.003.230.000.000.00-41712.50%
QQQ260116P002097802024-02-07 3:42PM EST209.782.201.884.390.00-12234.83%
QQQ260116P002100002023-10-23 11:20AM EST210.006.431.465.600.00-151636.89%
QQQ260116P002147802024-02-14 2:49PM EST214.782.352.053.860.00-73632.85%
QQQ260116P002150002023-12-21 2:10PM EST215.003.470.000.000.00-242112.50%
QQQ260116P002197802024-01-31 10:01AM EST219.782.792.230.000.00-114212.50%
QQQ260116P002200002023-12-22 2:23PM EST220.003.750.000.000.00-15012.50%
QQQ260116P002247802024-02-13 10:03AM EST224.783.102.423.300.00-43629.90%
QQQ260116P002250002023-12-21 2:10PM EST225.004.040.000.000.00-34206.25%
QQQ260116P002297802024-02-13 10:03AM EST229.782.982.643.510.00-124029.42%
QQQ260116P002300002023-12-21 2:51PM EST230.004.310.000.000.00-13156.25%
QQQ260116P002347802024-02-13 10:11AM EST234.783.252.853.820.00-1929.10%
QQQ260116P002350002023-11-10 10:32AM EST235.005.843.897.390.00--134.36%
QQQ260116P002397802024-02-08 3:24PM EST239.783.763.086.00+0.29+8.36%18031.57%
QQQ260116P002400002023-12-22 3:36PM EST240.004.820.000.000.00-20776.25%
QQQ260116P002447802024-01-31 11:31AM EST244.784.233.326.410.00-41331.18%
QQQ260116P002450002023-11-10 10:33AM EST245.006.834.588.300.00-2433.49%
QQQ260116P002497802024-02-20 3:04PM EST249.784.253.595.31+0.04+0.95%618228.78%
QQQ260116P002500002023-12-20 2:43PM EST250.005.650.000.000.00-101296.25%
QQQ260116P002547802024-02-13 3:24PM EST254.784.513.725.500.00-23728.16%
QQQ260116P002550002023-12-18 1:38PM EST255.005.840.000.000.00-2486.25%
QQQ260116P002597802024-02-13 3:24PM EST259.784.913.997.350.00-11029.58%
QQQ260116P002600002023-11-14 9:43AM EST260.007.385.527.580.00-1829.80%
QQQ260116P002647802024-02-20 3:20PM EST264.785.474.426.900.00-12028.15%
QQQ260116P002650002023-11-06 2:53PM EST265.009.907.759.310.00-181930.75%
QQQ260116P002697802024-02-20 3:20PM EST269.785.874.738.000.00-118328.49%
QQQ260116P002700002023-11-10 10:38AM EST270.009.897.3010.500.00-4830.99%
QQQ260116P002747802024-02-20 2:39PM EST274.785.575.108.460.00-11028.08%
QQQ260116P002750002023-12-26 9:50AM EST275.007.800.000.000.00-1116.25%
QQQ260116P002797802024-02-13 3:25PM EST279.786.495.388.870.00-13027.59%
QQQ260116P002800002023-12-12 2:54PM EST280.008.840.000.000.00-1216.25%
QQQ260116P002847802024-01-31 4:00PM EST284.788.006.169.320.00-31727.14%
QQQ260116P002850002023-12-26 11:11AM EST285.008.750.000.000.00-4116.25%
QQQ260116P002897802023-12-29 4:01PM EST289.7810.425.728.970.00-1725.93%
QQQ260116P002900002023-12-01 1:35PM EST290.0011.230.000.000.00-566.25%
QQQ260116P002947802024-02-02 11:18AM EST294.787.856.0310.290.00-119326.25%
QQQ260116P002950002023-11-27 1:22PM EST295.0011.790.000.000.00-14146.25%
QQQ260116P002997802024-02-15 2:44PM EST299.787.627.849.120.00-65,17524.36%
QQQ260116P003000002023-12-22 3:36PM EST300.0011.260.000.000.00-201806.25%
QQQ260116P003047802024-02-16 3:44PM EST304.788.597.5011.350.00-11425.38%
QQQ260116P003050002023-12-14 2:25PM EST305.0012.290.000.000.00-706.25%
QQQ260116P003097802023-12-18 3:35PM EST309.7812.599.1911.960.00--1024.98%
QQQ260116P003100002023-12-18 3:35PM EST310.0012.590.000.000.00-7106.25%
QQQ260116P003147802024-01-23 3:07PM EST314.7810.409.5112.570.00-214324.57%
QQQ260116P003150002023-12-18 3:35PM EST315.0013.330.000.000.00-91513.13%
QQQ260116P003197802024-02-16 3:44PM EST319.7810.3410.0313.220.00-116424.16%
QQQ260116P003200002023-12-20 2:47PM EST320.0014.100.000.000.00-11613.13%
QQQ260116P003247802024-02-15 1:51PM EST324.7811.1010.8413.920.00-11723.77%
QQQ260116P003250002023-12-18 9:47AM EST325.0012.800.000.000.00-693.13%
QQQ260116P003297802024-02-20 10:22AM EST329.7812.5311.4614.640.00-28923.38%
QQQ260116P003300002023-12-21 1:49PM EST330.0016.300.000.000.00-2483.13%
QQQ260116P003347802024-02-07 11:51AM EST334.7811.6012.2315.410.00-68923.00%
QQQ260116P003350002023-12-19 9:32AM EST335.0016.200.000.000.00-30893.13%
QQQ260116P003397802024-02-09 3:22PM EST339.7813.0313.0416.230.00-256622.63%
QQQ260116P003400002023-12-22 11:58AM EST340.0017.970.000.000.00-5463.13%
QQQ260116P003447802024-02-14 9:30AM EST344.7814.0013.8817.090.00-12922.26%
QQQ260116P003450002023-12-15 3:06PM EST345.0019.000.000.000.00-10233.13%
QQQ260116P003497802024-02-13 12:45PM EST349.7815.0015.3017.990.00-1,0002,00521.89%
QQQ260116P003500002023-12-22 1:38PM EST350.0019.990.000.000.00-1763.13%
QQQ260116P003547802024-02-05 10:33AM EST354.7816.5915.6918.930.00-21721.52%
QQQ260116P003550002023-10-27 10:37AM EST355.0039.0022.6826.000.00-21825.41%
QQQ260116P003597802024-02-12 10:11AM EST359.7815.7416.6619.950.00-16021.18%
QQQ260116P003600002023-12-21 9:54AM EST360.0022.830.000.000.00-2563.13%
QQQ260116P003647802024-02-09 2:27PM EST364.7817.4416.6520.980.00-510920.81%
QQQ260116P003650002023-12-18 9:44AM EST365.0023.390.000.000.00-771063.13%
QQQ260116P003697802024-02-20 1:50PM EST369.7820.0018.6921.990.00-501,22620.41%
QQQ260116P003700002024-02-15 1:50PM EST370.0018.5018.0022.120.00-1220.44%
QQQ260116P003747802024-02-16 12:51PM EST374.7819.2519.8023.230.00-158120.10%
QQQ260116P003750002023-12-26 10:26AM EST375.0025.870.000.000.00-34661.56%
QQQ260116P003797802024-02-16 12:51PM EST379.7822.7520.2424.44+2.32+11.36%138719.75%
QQQ260116P003800002024-02-21 10:36AM EST380.0022.7920.1324.49+2.54+12.54%1119.73%
QQQ260116P003847802024-02-16 12:51PM EST384.7823.9121.6325.70+2.28+10.54%122919.40%
QQQ260116P003850002023-12-21 1:56PM EST385.0029.770.000.000.00-152291.56%
QQQ260116P003897802024-02-20 11:00AM EST389.7822.5522.5027.000.00-115719.03%
QQQ260116P003900002024-02-09 2:40PM EST390.0022.0022.5027.090.00-22119.03%
QQQ260116P003947802024-02-20 2:57PM EST394.7824.2924.0028.430.00-343818.70%
QQQ260116P003950002023-12-22 3:30PM EST395.0031.380.000.000.00-1161.56%
QQQ260116P003997802024-02-21 2:37PM EST399.7828.2625.5029.89+0.17+0.61%37718.35%
QQQ260116P004000002023-12-26 9:30AM EST400.0033.420.000.000.00-1490.78%
QQQ260116P004047802024-02-12 12:17PM EST404.7827.0027.0031.420.00-1332618.00%
QQQ260116P004050002023-12-19 11:17AM EST405.0034.630.000.000.00-181260.78%
QQQ260116P004097802024-02-09 10:17AM EST409.7828.4828.6533.000.00-312317.64%
QQQ260116P004100002024-02-14 9:53AM EST410.0028.7628.6833.000.00-12517.59%
QQQ260116P004147802024-02-21 12:02PM EST414.7833.0530.0034.50+0.05+0.15%931617.21%
QQQ260116P004150002023-12-26 3:58PM EST415.0038.510.000.000.00-812120.39%
QQQ260116P004197802024-02-13 10:03AM EST419.7833.5432.0336.460.00-217416.95%
QQQ260116P004200002024-02-21 12:57PM EST420.0035.1332.1536.50-2.31-6.17%13616.92%
QQQ260116P004247802024-02-20 1:41PM EST424.7836.4533.5038.300.00-53016.59%
QQQ260116P004250002023-11-29 10:54AM EST425.0049.910.000.000.00-1080.05%
QQQ260116P004297802024-02-20 10:26AM EST429.7838.5035.5040.230.00-11716.24%
QQQ260116P004300002024-02-21 11:52AM EST430.0038.6036.0040.32+2.60+7.22%1012716.22%
QQQ260116P004347802024-02-20 10:22AM EST434.7840.5037.5042.250.00-13915.88%
QQQ260116P004350002023-11-09 2:44PM EST435.0069.0252.6557.500.00-2222.34%
QQQ260116P004397802024-02-09 3:17PM EST439.7838.0040.0044.370.00-14015.52%
QQQ260116P004400002024-02-15 12:14PM EST440.0039.4040.0044.470.00-202715.51%
QQQ260116P004447802024-01-19 9:44AM EST444.7848.9840.5045.000.00-316914.48%
QQQ260116P004450002023-12-18 1:38PM EST445.0053.000.000.000.00-21000.00%
QQQ260116P004497802024-02-14 12:53PM EST449.7843.6244.5048.970.00-12514.82%
QQQ260116P004500002024-02-14 12:53PM EST450.0043.7044.5049.000.00-42414.77%
QQQ260116P004547802024-01-30 3:42PM EST454.7849.1747.0051.420.00-64114.46%
QQQ260116P004550002023-11-27 12:49PM EST455.0068.580.000.000.00-240.00%
QQQ260116P004597802024-02-12 10:51AM EST459.7847.2949.5053.990.00-12814.10%
QQQ260116P004600002024-01-30 3:27PM EST460.0051.6749.5054.000.00-11314.04%
QQQ260116P004647802024-02-12 10:51AM EST464.7849.3352.0056.500.00-13713.65%
QQQ260116P004650002023-12-18 11:00AM EST465.0066.270.000.000.00-1130.00%
QQQ260116P004697802024-02-12 10:51AM EST469.7849.2255.0059.490.00-1013.36%
QQQ260116P004700002024-01-19 1:50PM EST470.0060.4252.5357.500.00-363212.34%
QQQ260116P004747802023-12-26 10:07AM EST474.7871.0058.7463.500.00--1013.50%
QQQ260116P004750002023-12-26 10:07AM EST475.0071.000.000.000.00-4100.00%
QQQ260116P004797802024-02-12 10:45AM EST479.7856.3861.0065.480.00-3112.58%
QQQ260116P004800002024-02-09 12:03PM EST480.0057.5061.0065.500.00-22312.51%
QQQ260116P004847802024-01-16 12:03AM EST484.7894.51--0.00---0.00%
QQQ260116P004850002023-11-20 4:12PM EST485.0094.5180.2185.000.00--019.98%
QQQ260116P004897802024-01-31 2:02PM EST489.7874.7367.5072.000.00-5511.76%
QQQ260116P004900002024-02-05 11:58AM EST490.0067.2268.0072.500.00-1111.94%
QQQ260116P004997802024-01-16 12:03AM EST499.78110.91--0.00---0.00%
QQQ260116P005000002024-01-19 3:40PM EST500.0080.0071.7276.500.00-20208.60%
QQQ260116P005047802024-01-16 12:03AM EST504.78162.08--0.00---0.00%
QQQ260116P005050002023-10-26 12:26PM EST505.00162.08113.00117.990.00--028.14%
QQQ260116P005097802024-01-31 2:02PM EST509.7890.8283.0087.500.00-5510.48%
QQQ260116P005100002023-10-26 2:03PM EST510.00163.06118.00122.990.00--028.71%
QQQ260116P005147802024-01-19 12:13PM EST514.7898.0083.5088.390.00-110.00%
QQQ260116P005150002023-11-17 2:59PM EST515.00128.60108.12113.000.00-1022.44%
QQQ260116P005197802024-01-16 12:03AM EST519.78176.50--0.00---0.00%
QQQ260116P005200002023-10-26 12:14PM EST520.00176.50128.00132.980.00--029.82%
QQQ260116P005247802024-01-16 12:03AM EST524.78153.00--0.00---0.00%
QQQ260116P005250002023-11-07 12:30PM EST525.00153.00132.00136.890.00-2029.87%
QQQ260116P005297802024-02-07 2:19PM EST529.7897.60102.00107.000.00-54811.54%
QQQ260116P005300002023-10-26 12:43PM EST530.00186.13138.00142.990.00--030.89%
QQQ260116P005397802024-02-01 2:54PM EST539.78118.00112.00117.000.00-44012.25%
QQQ260116P005400002023-11-01 1:08PM EST540.00186.78147.50152.450.00--031.67%
QQQ260116P005447802024-01-16 12:03AM EST544.78191.99--0.00---0.00%
QQQ260116P005450002023-11-01 11:48AM EST545.00191.99152.50157.450.00-2032.17%
QQQ260116P005497802024-01-31 2:47PM EST549.78127.00122.00127.000.00-40012.94%
QQQ260116P005500002023-11-01 11:47AM EST550.00197.01157.50162.440.00--032.65%
QQQ260116P005597802024-01-16 12:03AM EST559.78206.45--0.00---0.00%
QQQ260116P005600002023-11-01 1:11PM EST560.00206.45167.50172.440.00-8033.60%
QQQ260116P005797802024-01-29 10:07AM EST579.78155.60152.00157.000.00-32014.87%
QQQ260116P005800002023-11-28 1:59PM EST580.00190.970.000.000.00--00.00%
QQQ260116P005897802024-01-24 3:10PM EST589.78162.80162.00166.500.00--014.87%
QQQ260116P005997802024-01-22 10:48AM EST599.78178.18174.00178.900.00--018.06%
QQQ260116P006047802024-01-23 2:41PM EST604.78182.25177.00182.000.00-33016.37%