Italia markets open in 4 hours 45 minutes

Invesco QQQ Trust, Series 1 (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
344,57-0,54 (-0,16%)
Alla chiusura: 04:00PM EST
345,24 +0,67 (+0,19%)
Dopo ore: 07:59PM EST
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220128C002750002022-01-26 3:28PM EST275.0070.3467.6468.58+70.34-110.00%
QQQ220128C002800002022-01-25 3:31PM EST280.0066.6362.6463.59+66.63--20.00%
QQQ220128C002850002022-01-26 3:59PM EST285.0060.3257.6458.60-0.37-0.61%2790.00%
QQQ220128C002900002022-01-26 4:03PM EST290.0055.0052.6753.61-2.26-3.95%40110.00%
QQQ220128C002950002022-01-25 3:54PM EST295.0049.5347.6948.630.00-360.00%
QQQ220128C003000002022-01-26 3:41PM EST300.0045.0042.7043.66+0.62+1.40%23250.00%
QQQ220128C003050002022-01-25 12:48PM EST305.0038.1137.7538.690.00-3180.00%
QQQ220128C003100002022-01-26 3:47PM EST310.0034.9432.9433.75+1.69+5.08%13730.00%
QQQ220128C003150002022-01-26 3:12PM EST315.0029.1127.9528.86-4.39-13.10%11490.00%
QQQ220128C003160002022-01-26 3:29PM EST316.0029.4026.9827.91+29.40-14-0.00%
QQQ220128C003180002022-01-26 11:50AM EST318.0034.1425.0925.99+34.14-14-0.00%
QQQ220128C003200002022-01-26 3:45PM EST320.0024.4023.2324.09-1.57-6.05%472720.00%
QQQ220128C003210002022-01-25 1:29PM EST321.0025.6722.2723.09+25.67--30.00%
QQQ220128C003220002022-01-25 3:54PM EST322.0023.4921.4222.19+23.49--20.00%
QQQ220128C003230002022-01-25 3:50PM EST323.0023.5120.4221.23+23.51--70.00%
QQQ220128C003240002022-01-26 3:14PM EST324.0020.7819.6420.25+20.78-5160.00%
QQQ220128C003250002022-01-26 3:42PM EST325.0021.0818.6719.45+0.19+0.91%253200.00%
QQQ220128C003260002022-01-26 2:55PM EST326.0022.0717.7418.57+22.07-11412.50%
QQQ220128C003270002022-01-26 2:45PM EST327.0022.7817.0217.58+22.78-62127.34%
QQQ220128C003280002022-01-26 3:42PM EST328.0018.1316.0916.66+18.13-602834.57%
QQQ220128C003290002022-01-26 2:44PM EST329.0022.4615.2515.81+22.46-211539.55%
QQQ220128C003300002022-01-26 3:51PM EST330.0014.8314.4114.98-2.54-14.62%1,2041,00142.43%
QQQ220128C003310002022-01-26 2:03PM EST331.0024.0813.5814.16+24.08-71644.29%
QQQ220128C003320002022-01-26 3:58PM EST332.0014.3712.7813.34+14.37-342945.36%
QQQ220128C003330002022-01-26 3:49PM EST333.0012.7812.0512.54+12.78-32346.24%
QQQ220128C003340002022-01-26 3:59PM EST334.0013.2011.2411.76-1.05-7.37%6743346.92%
QQQ220128C003350002022-01-26 3:54PM EST335.0011.5710.5011.01-0.23-1.95%1,0952,18247.58%
QQQ220128C003360002022-01-26 4:13PM EST336.0010.149.7610.27-1.18-10.42%29161647.97%
QQQ220128C003370002022-01-26 3:58PM EST337.0010.399.209.46+10.39-704147.14%
QQQ220128C003380002022-01-26 3:59PM EST338.0010.308.508.76+0.30+3.00%4171,00447.36%
QQQ220128C003390002022-01-26 3:58PM EST339.008.987.848.08+8.98-806447.44%
QQQ220128C003400002022-01-26 4:14PM EST340.007.257.207.30-1.27-14.91%1,7081,50646.14%
QQQ220128C003410002022-01-26 4:07PM EST341.007.106.606.80+7.10-1909547.47%
QQQ220128C003420002022-01-26 4:13PM EST342.006.376.006.19-2.38-27.20%2,3201,37647.31%
QQQ220128C003430002022-01-26 4:14PM EST343.005.475.435.61+5.47-2,81932247.12%
QQQ220128C003440002022-01-26 4:14PM EST344.004.994.905.06-1.41-22.03%2,4451,30946.91%
QQQ220128C003450002022-01-26 4:14PM EST345.004.504.384.54-1.37-23.34%5,5052,49546.68%
QQQ220128C003460002022-01-26 4:13PM EST346.004.003.884.04-1.24-23.66%2,3721,61546.29%
QQQ220128C003470002022-01-26 4:14PM EST347.003.553.433.57+3.55-3,30155245.87%
QQQ220128C003480002022-01-26 4:14PM EST348.003.133.003.08-1.34-29.98%4,5642,66244.92%
QQQ220128C003490002022-01-26 4:14PM EST349.002.682.612.73+2.68-3,3201,72145.02%
QQQ220128C003500002022-01-26 4:14PM EST350.002.322.262.30-1.31-36.09%28,31515,24043.92%
QQQ220128C003510002022-01-26 4:14PM EST351.001.951.922.00-1.12-36.48%5,8383,99143.85%
QQQ220128C003520002022-01-26 4:12PM EST352.001.651.611.70-1.25-43.10%12,4643,58843.43%
QQQ220128C003530002022-01-26 4:13PM EST353.001.401.341.43-1.13-44.66%12,7011,75142.97%
QQQ220128C003540002022-01-26 4:14PM EST354.001.131.131.19-1.17-50.87%12,2651,51442.48%
QQQ220128C003550002022-01-26 4:14PM EST355.000.970.910.99-1.06-52.22%29,8396,87342.19%
QQQ220128C003560002022-01-26 4:14PM EST356.000.800.730.81-0.95-54.29%7,8304,24241.75%
QQQ220128C003570002022-01-26 4:14PM EST357.000.610.590.67-0.88-59.06%4,2001,62741.60%
QQQ220128C003580002022-01-26 4:14PM EST358.000.500.470.55-0.88-63.77%5,8602,60641.46%
QQQ220128C003590002022-01-26 4:14PM EST359.000.420.370.46-0.76-64.41%4,0271,62841.60%
QQQ220128C003600002022-01-26 4:14PM EST360.000.330.300.33-0.69-67.65%53,06516,96840.28%
QQQ220128C003610002022-01-26 4:14PM EST361.000.270.230.31-0.58-68.24%5,5201,62241.60%
QQQ220128C003620002022-01-26 4:14PM EST362.000.210.180.24-0.56-72.73%12,3654,26941.21%
QQQ220128C003630002022-01-26 4:12PM EST363.000.200.140.20-0.40-66.67%6,40698741.50%
QQQ220128C003640002022-01-26 4:10PM EST364.000.160.120.14-0.38-70.37%4,3251,65540.43%
QQQ220128C003650002022-01-26 4:13PM EST365.000.110.100.14-0.39-78.00%15,87711,47642.09%
QQQ220128C003660002022-01-26 4:13PM EST366.000.100.070.12-0.32-76.19%6,0771,25042.58%
QQQ220128C003670002022-01-26 4:13PM EST367.000.090.060.08-0.27-75.00%4,0092,01541.41%
QQQ220128C003680002022-01-26 4:14PM EST368.000.080.060.09-0.23-74.19%6,8706,00043.75%
QQQ220128C003690002022-01-26 4:09PM EST369.000.080.030.08-0.18-69.23%1,7591,81244.53%
QQQ220128C003700002022-01-26 4:13PM EST370.000.050.040.07-0.19-79.17%29,29119,91645.12%
QQQ220128C003710002022-01-26 4:13PM EST371.000.030.040.07-0.19-86.36%17,80310,28246.48%
QQQ220128C003720002022-01-26 4:12PM EST372.000.050.010.06-0.15-75.00%9,6075,76346.88%
QQQ220128C003730002022-01-26 4:12PM EST373.000.010.000.06-0.14-93.33%8,4731,93248.44%
QQQ220128C003740002022-01-26 4:07PM EST374.000.040.010.05-0.09-69.23%1,0781,78248.44%
QQQ220128C003750002022-01-26 4:07PM EST375.000.030.030.04-0.09-75.00%8,5609,63848.44%
QQQ220128C003760002022-01-26 3:51PM EST376.000.040.000.04-0.07-63.64%3902,89249.81%
QQQ220128C003770002022-01-26 3:58PM EST377.000.030.000.04-0.06-66.67%1,4644,13351.17%
QQQ220128C003780002022-01-26 4:01PM EST378.000.030.020.04-0.06-66.67%9613,88450.78%
QQQ220128C003790002022-01-26 4:01PM EST379.000.020.000.04-0.04-66.67%2451,79153.91%
QQQ220128C003800002022-01-26 4:00PM EST380.000.020.020.03-0.05-71.43%2,86710,64252.34%
QQQ220128C003810002022-01-26 4:04PM EST381.000.040.000.03-0.05-55.56%5872,53250.78%
QQQ220128C003820002022-01-26 4:00PM EST382.000.010.000.03-0.07-87.50%5712,08951.56%
QQQ220128C003825002022-01-26 3:37PM EST382.500.020.010.02-0.07-77.78%29985552.34%
QQQ220128C003830002022-01-26 3:57PM EST383.000.020.000.03-0.08-80.00%2012,31653.13%
QQQ220128C003840002022-01-26 3:56PM EST384.000.020.000.03-0.05-71.43%1,1642,78853.91%
QQQ220128C003850002022-01-26 4:05PM EST385.000.030.010.030.00-1,3424,34157.03%
QQQ220128C003860002022-01-26 3:56PM EST386.000.010.000.03-0.05-83.33%4261,19856.25%
QQQ220128C003870002022-01-26 2:50PM EST387.000.010.000.03-0.01-50.00%2792,42357.81%
QQQ220128C003875002022-01-26 3:03PM EST387.500.010.000.03-0.04-80.00%18943857.81%
QQQ220128C003880002022-01-26 3:58PM EST388.000.020.000.03-0.03-60.00%4152,32358.59%
QQQ220128C003890002022-01-26 2:44PM EST389.000.010.000.03-0.04-80.00%4655859.38%
QQQ220128C003900002022-01-26 3:41PM EST390.000.020.010.02+0.01+100.00%5205,82660.94%
QQQ220128C003910002022-01-26 2:50PM EST391.000.010.000.03-0.02-66.67%7348461.72%
QQQ220128C003920002022-01-26 4:12PM EST392.000.020.000.020.00-211,28360.94%
QQQ220128C003925002022-01-26 9:37AM EST392.500.020.000.02-0.01-33.33%530060.94%
QQQ220128C003930002022-01-26 3:16PM EST393.000.020.000.020.00-271,82461.72%
QQQ220128C003940002022-01-26 2:50PM EST394.000.010.000.02-0.01-50.00%2422,03462.50%
QQQ220128C003950002022-01-26 3:54PM EST395.000.010.000.01-0.01-50.00%5533,53159.38%
QQQ220128C003960002022-01-26 1:16PM EST396.000.020.000.020.00-2484165.63%
QQQ220128C003970002022-01-26 3:52PM EST397.000.020.000.02-0.01-33.33%211,00565.63%
QQQ220128C003975002022-01-26 3:09PM EST397.500.010.000.02-0.03-75.00%10524167.19%
QQQ220128C003980002022-01-26 3:58PM EST398.000.010.000.02-0.01-50.00%2565667.19%
QQQ220128C003990002022-01-24 2:21PM EST399.000.020.000.020.00-4121,27568.75%
QQQ220128C004000002022-01-26 3:56PM EST400.000.010.000.010.00-6810,47965.63%
QQQ220128C004010002022-01-26 10:55AM EST401.000.010.000.02-0.01-50.00%2254270.31%
QQQ220128C004020002022-01-26 1:48PM EST402.000.010.000.01-0.01-50.00%263267.19%
QQQ220128C004025002022-01-26 12:20PM EST402.500.010.000.02-0.02-66.67%227571.88%
QQQ220128C004030002022-01-26 10:50AM EST403.000.010.000.010.00-223468.75%
QQQ220128C004040002022-01-26 1:43PM EST404.000.010.000.010.00-144768.75%
QQQ220128C004050002022-01-26 10:55AM EST405.000.010.000.010.00-1597770.31%
QQQ220128C004060002022-01-26 1:44PM EST406.000.010.000.010.00-11,93671.88%
QQQ220128C004070002022-01-24 11:40AM EST407.000.020.000.010.00-21,42171.88%
QQQ220128C004075002022-01-21 9:56AM EST407.500.010.000.020.00-5024976.56%
QQQ220128C004080002022-01-26 2:14PM EST408.000.020.000.02+0.01+100.00%247978.13%
QQQ220128C004090002022-01-21 2:14PM EST409.000.020.000.020.00-33,18978.13%
QQQ220128C004100002022-01-26 1:44PM EST410.000.010.000.010.00-101,20575.00%
QQQ220128C004110002022-01-24 11:53AM EST411.000.010.000.020.00-52,91881.25%
QQQ220128C004120002022-01-21 10:17AM EST412.000.030.000.020.00-141,06781.25%
QQQ220128C004125002022-01-19 11:46AM EST412.500.030.000.020.00-1016382.03%
QQQ220128C004130002022-01-25 10:21AM EST413.000.010.000.020.00-2016382.81%
QQQ220128C004140002022-01-24 10:16AM EST414.000.010.000.020.00-130082.81%
QQQ220128C004150002022-01-26 1:01PM EST415.000.010.000.010.00-51,57079.69%
QQQ220128C004160002022-01-26 10:12AM EST416.000.020.000.01+0.01+100.00%522881.25%
QQQ220128C004170002022-01-25 10:13AM EST417.000.010.000.010.00-2020081.25%
QQQ220128C004175002022-01-26 1:34PM EST417.500.010.000.010.00-22,02981.25%
QQQ220128C004180002022-01-20 1:14PM EST418.000.010.000.020.00-1234587.50%
QQQ220128C004190002022-01-20 3:15PM EST419.000.010.000.020.00-161589.06%
QQQ220128C004200002022-01-26 1:16PM EST420.000.010.000.02-0.02-66.67%146989.06%
QQQ220128C004210002022-01-26 10:12AM EST421.000.010.000.02-0.04-80.00%520090.63%
QQQ220128C004220002022-01-24 11:49AM EST422.000.010.000.020.00-235490.63%
QQQ220128C004230002022-01-21 11:11AM EST423.000.010.000.020.00-210592.19%
QQQ220128C004240002022-01-19 9:59AM EST424.000.010.000.020.00-24093.75%
QQQ220128C004250002022-01-26 10:11AM EST425.000.010.000.020.00-157493.75%
QQQ220128C004260002022-01-25 9:54AM EST426.000.010.000.010.00-107390.63%
QQQ220128C004270002022-01-11 1:06PM EST427.000.030.000.020.00-10027896.88%
QQQ220128C004280002022-01-25 10:07AM EST428.000.010.000.020.00-115196.88%
QQQ220128C004290002022-01-20 3:15PM EST429.000.010.000.020.00-137098.44%
QQQ220128C004300002022-01-26 12:09PM EST430.000.010.000.02-0.02-66.67%165798.44%
QQQ220128C004310002022-01-04 12:31PM EST431.000.140.000.020.00-14199.22%
QQQ220128C004320002022-01-06 11:02AM EST432.000.080.000.020.00-116101.56%
QQQ220128C004330002021-12-30 3:58PM EST433.000.280.000.020.00-225101.56%
QQQ220128C004340002022-01-07 3:50PM EST434.000.020.000.020.00-192103.13%
QQQ220128C004350002022-01-24 10:43AM EST435.000.010.000.020.00-480103.13%
QQQ220128C004360002022-01-06 9:34AM EST436.000.050.000.020.00-713104.69%
QQQ220128C004370002021-12-29 9:57AM EST437.000.310.000.020.00-18106.25%
QQQ220128C004380002022-01-07 12:01PM EST438.000.010.000.020.00-919106.25%
QQQ220128C004390002022-01-06 3:54PM EST439.000.020.000.020.00-200252107.81%
QQQ220128C004400002022-01-24 10:28AM EST440.000.010.000.020.00-2226107.81%
QQQ220128C004410002021-12-31 2:56PM EST441.000.090.000.020.00-11109.38%
QQQ220128C004430002022-01-06 1:38PM EST443.000.020.000.020.00-249220110.94%
QQQ220128C004440002022-01-06 10:43AM EST444.000.030.000.020.00--20112.50%
QQQ220128C004450002021-12-30 2:27PM EST445.000.100.000.020.00-79112.50%
QQQ220128C004460002021-12-27 10:11AM EST446.000.170.000.020.00-1014114.06%
QQQ220128C004470002021-12-27 11:10AM EST447.000.160.000.020.00--207114.06%
QQQ220128C004480002021-12-27 11:10AM EST448.000.150.000.020.00-2427115.63%
QQQ220128C004490002022-01-05 1:58PM EST449.000.020.000.020.00-200232115.63%
QQQ220128C004500002022-01-26 1:58PM EST450.000.010.000.020.00-1236117.19%
QQQ220128C004550002022-01-06 11:12AM EST455.000.020.000.020.00-68121.88%
QQQ220128C004600002022-01-21 12:13PM EST460.000.010.000.020.00-2094125.00%
QQQ220128C004650002022-01-26 2:02PM EST465.000.020.000.02+0.01+100.00%1132131.25%
QQQ220128C004700002022-01-21 3:15PM EST470.000.010.000.020.00-1388134.38%
QQQ220128C004750002021-12-21 1:10PM EST475.000.020.000.020.00-3490137.50%
QQQ220128C004800002022-01-25 3:23PM EST480.000.010.000.020.00-1324143.75%
Opzioni Putper28 gennaio 2022
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ220128P002500002022-01-26 3:56PM EST250.000.010.000.03+0.01-43116146.88%
QQQ220128P002550002022-01-25 3:53PM EST255.000.030.000.03+0.03--11139.06%
QQQ220128P002600002022-01-26 3:33PM EST260.000.020.000.04+0.02-672134.38%
QQQ220128P002650002022-01-26 3:33PM EST265.000.020.000.04+0.02-7913125.78%
QQQ220128P002700002022-01-26 4:12PM EST270.000.020.000.04+0.02-72126117.19%
QQQ220128P002750002022-01-26 3:58PM EST275.000.020.000.05+0.02-10828111.72%
QQQ220128P002800002022-01-26 3:48PM EST280.000.020.010.05+0.02-9189105.47%
QQQ220128P002850002022-01-26 4:02PM EST285.000.020.020.05-0.08-80.00%2,4934,22199.22%
QQQ220128P002900002022-01-26 4:06PM EST290.000.050.020.08-0.07-58.33%9541,57694.53%
QQQ220128P002950002022-01-26 3:46PM EST295.000.090.040.10-0.04-30.77%4881,76589.84%
QQQ220128P003000002022-01-26 4:06PM EST300.000.110.070.10-0.14-56.00%2,54410,77283.20%
QQQ220128P003050002022-01-26 4:12PM EST305.000.120.110.16-0.22-64.71%9462,23479.69%
QQQ220128P003100002022-01-26 4:14PM EST310.000.180.170.20-0.31-63.27%3,7404,98574.12%
QQQ220128P003150002022-01-26 4:11PM EST315.000.320.280.37-0.38-54.29%1,9724,50571.58%
QQQ220128P003160002022-01-26 4:13PM EST316.000.320.310.41+0.32-193-71.00%
QQQ220128P003180002022-01-26 4:14PM EST318.000.480.390.49+0.48-120-69.68%
QQQ220128P003200002022-01-26 4:14PM EST320.000.590.500.59-0.50-45.87%13,09514,61168.60%
QQQ220128P003210002022-01-26 3:59PM EST321.000.440.560.65+0.44-1858868.07%
QQQ220128P003220002022-01-26 4:12PM EST322.000.650.620.72+0.65-31811067.43%
QQQ220128P003230002022-01-26 4:06PM EST323.000.600.700.80+0.60-3499667.04%
QQQ220128P003240002022-01-26 4:09PM EST324.000.770.780.89+0.77-8688366.60%
QQQ220128P003250002022-01-26 4:13PM EST325.000.860.870.99-0.85-49.71%5,4377,33166.16%
QQQ220128P003260002022-01-26 4:14PM EST326.001.100.991.10+1.10-6258565.92%
QQQ220128P003270002022-01-26 4:14PM EST327.001.161.101.23+1.16-2,58411865.53%
QQQ220128P003280002022-01-26 4:13PM EST328.001.221.231.36+1.22-1,11459165.14%
QQQ220128P003290002022-01-26 4:10PM EST329.001.361.381.51+1.36-3,28763964.89%
QQQ220128P003300002022-01-26 4:14PM EST330.001.591.541.65-0.99-38.37%17,26310,13764.40%
QQQ220128P003310002022-01-26 4:13PM EST331.001.691.711.86+1.69-1,17115964.28%
QQQ220128P003320002022-01-26 4:14PM EST332.001.981.912.04+1.98-4,1101,04863.94%
QQQ220128P003330002022-01-26 4:13PM EST333.002.252.112.27+2.25-2,00911263.72%
QQQ220128P003340002022-01-26 4:14PM EST334.002.422.342.50-1.23-33.70%3,7221,61663.43%
QQQ220128P003350002022-01-26 4:13PM EST335.002.532.582.70-1.40-35.62%13,38412,72462.82%
QQQ220128P003360002022-01-26 4:14PM EST336.002.982.853.02-1.23-29.22%3,5025,64162.87%
QQQ220128P003370002022-01-26 4:14PM EST337.003.123.133.32+3.12-4,06133762.60%
QQQ220128P003380002022-01-26 4:14PM EST338.003.543.443.63-1.26-26.25%10,7593,06562.33%
QQQ220128P003390002022-01-26 4:13PM EST339.003.783.773.96+3.78-3,1882,06962.02%
QQQ220128P003400002022-01-26 4:14PM EST340.004.134.224.31-1.49-26.51%62,44312,79162.21%
QQQ220128P003410002022-01-26 4:13PM EST341.004.764.504.70+4.76-4,80739461.47%
QQQ220128P003420002022-01-26 4:14PM EST342.005.064.895.09-1.34-20.94%23,3923,72261.06%
QQQ220128P003430002022-01-26 4:14PM EST343.005.285.305.52+5.28-8,38543860.72%
QQQ220128P003440002022-01-26 4:14PM EST344.005.925.765.98-1.51-20.32%7,9731,77360.50%
QQQ220128P003450002022-01-26 4:14PM EST345.006.366.166.56-1.50-19.08%26,40914,35460.33%
QQQ220128P003460002022-01-26 4:10PM EST346.006.746.647.10-1.61-19.28%8,3373,12560.11%
QQQ220128P003470002022-01-26 4:14PM EST347.007.307.137.69+7.30-6,38147059.92%
QQQ220128P003480002022-01-26 4:10PM EST348.007.997.728.00-1.77-18.14%20,2745,41158.57%
QQQ220128P003490002022-01-26 4:06PM EST349.007.898.288.80+7.89-6,33721259.28%
QQQ220128P003500002022-01-26 4:14PM EST350.008.908.919.48-2.13-19.31%43,6965,89059.47%
QQQ220128P003510002022-01-26 4:06PM EST351.009.009.5610.15-1.24-12.11%6,6372,66559.50%
QQQ220128P003520002022-01-26 4:11PM EST352.0010.7610.2610.87-0.59-5.20%13,7844,16859.79%
QQQ220128P003530002022-01-26 4:14PM EST353.0011.0011.0011.66-0.50-4.35%27,5611,70160.47%
QQQ220128P003540002022-01-26 4:04PM EST354.0010.6311.6412.50-1.18-9.99%6,4651,90660.67%
QQQ220128P003550002022-01-26 4:14PM EST355.0012.7012.4713.22-1.78-12.29%6,10710,60561.04%
QQQ220128P003560002022-01-26 4:05PM EST356.0012.0913.2614.05-1.47-10.84%1,1092,57661.65%
QQQ220128P003570002022-01-26 3:58PM EST357.0013.2714.2214.98-1.08-7.53%7043,29263.79%
QQQ220128P003580002022-01-26 4:00PM EST358.0013.6614.9615.84-1.32-8.81%9693,04863.94%
QQQ220128P003590002022-01-26 3:45PM EST359.0015.5015.8916.68+1.21+8.47%5291,34765.04%
QQQ220128P003600002022-01-26 4:12PM EST360.0017.1516.7917.63-1.17-6.39%1,7815,84666.60%
QQQ220128P003610002022-01-26 3:24PM EST361.0019.4517.7718.63+2.18+12.62%2115,96869.02%
QQQ220128P003620002022-01-26 3:58PM EST362.0017.5418.6919.57-0.54-2.99%2401,80070.48%
QQQ220128P003630002022-01-26 4:04PM EST363.0018.3519.6720.53-2.15-10.49%481,20572.49%
QQQ220128P003640002022-01-26 3:55PM EST364.0018.8420.6621.41-1.16-5.80%1551,50873.90%
QQQ220128P003650002022-01-26 4:14PM EST365.0021.7021.6622.37-1.29-5.61%6242,69575.95%
QQQ220128P003660002022-01-26 4:09PM EST366.0022.6222.5823.37+2.94+14.94%8092777.64%
QQQ220128P003670002022-01-26 3:59PM EST367.0021.4323.5324.37-1.57-6.83%533,88179.54%
QQQ220128P003680002022-01-26 2:39PM EST368.0015.0324.5025.37-10.11-40.21%1491,49681.54%
QQQ220128P003690002022-01-26 2:18PM EST369.0017.8725.5126.37-3.78-17.46%2751,08983.89%
QQQ220128P003700002022-01-26 3:59PM EST370.0025.0026.5027.37-0.70-2.72%6545,24486.04%
QQQ220128P003710002022-01-26 3:56PM EST371.0026.9627.4928.41+1.46+5.73%10672688.53%
QQQ220128P003720002022-01-26 3:56PM EST372.0027.4028.4729.37-1.53-5.29%1013,91890.16%
QQQ220128P003730002022-01-26 4:01PM EST373.0028.2629.4530.38-0.21-0.74%631,57492.24%
QQQ220128P003740002022-01-26 4:12PM EST374.0031.1230.4631.34+2.02+6.94%433,58594.09%
QQQ220128P003750002022-01-26 4:14PM EST375.0031.7031.4732.36+2.47+8.45%2381,88796.48%
QQQ220128P003760002022-01-26 3:37PM EST376.0032.3932.4533.32-1.22-3.63%811,07198.00%
QQQ220128P003770002022-01-26 2:41PM EST377.0023.8133.4534.27-10.06-29.70%2198699.61%
QQQ220128P003780002022-01-26 3:37PM EST378.0034.1034.4635.35+3.16+10.21%501,268102.54%
QQQ220128P003790002022-01-26 2:41PM EST379.0025.7935.4536.40-4.31-14.32%60681105.01%
QQQ220128P003800002022-01-26 3:51PM EST380.0036.3536.4537.38+2.55+7.54%4746,173106.84%
QQQ220128P003810002022-01-26 2:22PM EST381.0029.4737.4438.38-5.52-15.78%7742108.77%
QQQ220128P003820002022-01-26 3:59PM EST382.0036.4038.4439.38+0.43+1.20%332,373110.79%
QQQ220128P003825002022-01-26 2:26PM EST382.5029.6238.9439.89-7.88-21.01%13240111.87%
QQQ220128P003830002022-01-26 3:51PM EST383.0039.9039.4440.39+8.50+27.07%29433112.87%
QQQ220128P003840002022-01-26 3:09PM EST384.0042.2240.4441.38+1.26+3.08%29336114.75%
QQQ220128P003850002022-01-26 3:01PM EST385.0039.5041.4442.40+3.99+11.24%232,096116.92%
QQQ220128P003860002022-01-26 3:41PM EST386.0041.5542.4543.38-1.95-4.48%273568118.75%
QQQ220128P003870002022-01-26 2:46PM EST387.0039.7143.4544.39+2.66+7.18%44337120.80%
QQQ220128P003875002022-01-26 1:03PM EST387.5034.7043.9344.90-8.92-20.45%3205121.68%
QQQ220128P003880002022-01-26 3:33PM EST388.0043.5144.4345.40+2.34+5.68%73,325122.61%
QQQ220128P003890002022-01-26 3:49PM EST389.0045.6045.4346.40+1.49+3.38%10756124.54%
QQQ220128P003900002022-01-26 3:50PM EST390.0046.6646.4347.37+1.41+3.12%2261,524126.12%
QQQ220128P003910002022-01-26 3:49PM EST391.0047.6047.4348.37-0.83-1.71%5125127.98%
QQQ220128P003920002022-01-26 1:15PM EST392.0038.3948.4249.37-7.79-16.87%9278129.74%
QQQ220128P003925002022-01-24 1:01PM EST392.5053.2248.9549.890.00-3100131.25%
QQQ220128P003930002022-01-26 3:03PM EST393.0048.4049.4450.39-0.24-0.49%24220132.08%
QQQ220128P003940002022-01-25 10:20AM EST394.0050.8850.4551.340.00-1141133.45%
QQQ220128P003950002022-01-26 2:17PM EST395.0043.4051.4452.37-2.60-5.65%14712135.55%
QQQ220128P003960002022-01-26 3:49PM EST396.0052.6052.4253.41+6.14+13.22%3412137.60%
QQQ220128P003970002022-01-26 3:12PM EST397.0053.5853.4454.34+2.62+5.14%5166138.82%
QQQ220128P003975002022-01-26 2:03PM EST397.5042.3853.9354.87-8.65-16.95%277139.97%
QQQ220128P003980002022-01-26 2:38PM EST398.0045.5954.4455.34-6.84-13.05%15615140.63%
QQQ220128P003990002022-01-26 10:56AM EST399.0048.8755.4256.41-14.41-22.77%1142143.02%
QQQ220128P004000002022-01-26 3:19PM EST400.0057.7856.4557.37+8.20+16.54%59819144.68%
QQQ220128P004010002022-01-26 11:51AM EST401.0049.4057.4358.39-5.53-10.07%4100146.48%
QQQ220128P004020002022-01-25 3:25PM EST402.0054.6858.4159.410.00-9262148.24%
QQQ220128P004025002022-01-25 9:40AM EST402.5054.6358.9159.910.00-1160149.12%
QQQ220128P004030002022-01-26 11:31AM EST403.0050.5459.4360.34-8.82-14.86%8133149.37%
QQQ220128P004040002022-01-26 11:29AM EST404.0052.1160.4461.34-6.79-11.53%22129151.27%
QQQ220128P004050002022-01-26 4:14PM EST405.0061.6061.4462.27+0.30+0.49%29113152.10%
QQQ220128P004060002022-01-26 2:16PM EST406.0054.5862.4663.37-2.32-4.08%133155.37%
QQQ220128P004070002022-01-26 2:45PM EST407.0058.2763.4464.37+0.85+1.48%2571156.84%
QQQ220128P004075002022-01-25 9:51AM EST407.5063.2963.9664.870.00-129157.91%
QQQ220128P004080002022-01-26 2:41PM EST408.0055.4964.4465.37-9.53-14.66%116158.55%
QQQ220128P004090002022-01-25 3:21PM EST409.0057.7965.4466.37-2.44-4.05%12160.25%
QQQ220128P004100002022-01-26 2:49PM EST410.0063.0066.4267.41+0.15+0.24%2419162.21%
QQQ220128P004110002022-01-25 1:02PM EST411.0068.3567.4468.360.00-21163.48%
QQQ220128P004120002022-01-10 3:23PM EST412.0069.1868.4469.390.00-15165.58%
QQQ220128P004125002022-01-26 10:56AM EST412.5062.0668.9469.87+5.30+9.34%10166.16%
QQQ220128P004130002022-01-25 2:52PM EST413.0062.8569.4570.370.00-5310167.09%
QQQ220128P004140002022-01-21 11:21AM EST414.0052.5369.5672.280.00-10169.04%
QQQ220128P004150002022-01-26 3:27PM EST415.0072.0271.4472.42+4.28+6.32%35170.95%
QQQ220128P004160002022-01-12 12:43PM EST416.0027.9772.4373.390.00-10172.07%
QQQ220128P004170002022-01-25 3:01PM EST417.0066.9873.4374.390.00-10173.73%
QQQ220128P004175002022-01-26 10:29AM EST417.5066.9273.9374.90+21.60+47.66%30174.66%
QQQ220128P004180002022-01-25 3:01PM EST418.0068.2274.4475.390.00-20175.49%
QQQ220128P004190002022-01-26 2:33PM EST419.0066.8775.4476.40+36.35+119.10%10177.25%
QQQ220128P004200002022-01-26 3:27PM EST420.0077.0176.4377.38+26.06+51.15%80178.47%
QQQ220128P004210002022-01-19 10:03AM EST421.0047.0477.4478.400.00-10180.47%
QQQ220128P004220002022-01-21 2:07PM EST422.0065.4378.4479.390.00-10181.93%
QQQ220128P004230002022-01-21 12:12PM EST423.0065.1579.4380.400.00-10183.55%
QQQ220128P004240002021-12-28 1:39PM EST424.0023.6280.4581.390.00-360185.25%
QQQ220128P004250002022-01-26 3:27PM EST425.0082.0481.4482.39+51.54+168.98%130186.72%
QQQ220128P004260002022-01-21 12:33PM EST426.0068.9782.4483.400.00-10188.43%
QQQ220128P004270002022-01-25 3:27PM EST427.0079.9282.5885.270.00-70190.14%
QQQ220128P004280002022-01-21 10:06AM EST428.0070.5484.4385.400.00-10191.41%
QQQ220128P004290002022-01-26 2:41PM EST429.0076.6185.4386.39+20.67+36.95%200192.82%
QQQ220128P004300002022-01-19 11:39AM EST430.0060.9386.4487.390.00-20194.53%
QQQ220128P004310002021-12-28 2:51PM EST431.0030.0887.4388.400.00--0196.04%
QQQ220128P004320002022-01-20 10:11AM EST432.0059.8088.4389.380.00-10197.31%
QQQ220128P004340002022-01-18 9:53AM EST434.0060.7590.4391.400.00--0200.64%
QQQ220128P004350002022-01-18 11:50AM EST435.0060.8591.4492.380.00-10202.00%
QQQ220128P004360002022-01-25 10:47AM EST436.0089.6292.4493.39+89.62--0203.66%
QQQ220128P004380002021-12-29 11:39AM EST438.0037.7694.4495.390.00--0206.69%
QQQ220128P004390002022-01-24 9:30AM EST439.0093.9295.4496.390.00-20208.20%
QQQ220128P004400002022-01-19 11:06AM EST440.0069.5296.4497.380.00-20209.52%
QQQ220128P004420002022-01-25 10:47AM EST442.0095.5698.4599.390.00-10212.79%
QQQ220128P004430002022-01-18 3:59PM EST443.0072.4599.45100.390.00--0214.26%
QQQ220128P004470002022-01-05 3:54PM EST447.0061.38103.40104.400.00--0219.43%
QQQ220128P004480002022-01-18 9:50AM EST448.0074.96104.40105.400.00--0220.90%
QQQ220128P004500002022-01-07 11:38AM EST450.0069.42106.40107.400.00-10223.73%