Italia markets closed

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
444,01-0,82 (-0,18%)
Alla chiusura: 04:00PM EDT
444,30 +0,29 (+0,07%)
Dopo ore: 06:39PM EDT
In the money
Mostra:ListaStraddle
Opzioni d'acquistoper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240328C002197802024-03-11 12:37PM EDT219.78218.12222.54225.580.00-3001715.43%
QQQ240328C002200002023-12-08 10:53AM EDT220.00172.390.000.000.00-1003380.00%
QQQ240328C002247802024-03-18 12:00AM EDT224.78164.93--0.00---0.00%
QQQ240328C002250002023-11-15 10:58AM EDT225.00164.93182.33182.790.00-20330.00%
QQQ240328C002297802024-03-18 12:00AM EDT229.78159.23--0.00---0.00%
QQQ240328C002300002023-11-16 11:10AM EDT230.00159.23177.43177.880.00-2130.00%
QQQ240328C002347802024-03-18 12:00AM EDT234.78155.00--0.00---0.00%
QQQ240328C002350002023-11-14 4:35PM EDT235.00155.00170.86171.210.00--40.00%
QQQ240328C002397802024-03-18 12:00AM EDT239.78150.71--0.00---0.00%
QQQ240328C002400002023-11-15 12:39PM EDT240.00150.71167.59168.040.00-230.00%
QQQ240328C002447802024-03-18 12:00AM EDT244.78125.68--0.00---0.00%
QQQ240328C002450002023-11-03 10:42AM EDT245.00125.68148.48148.760.00-550.00%
QQQ240328C002497802024-02-28 12:49PM EDT249.78187.39192.55195.980.00-20378.13%
QQQ240328C002500002023-11-24 12:52PM EDT250.00143.31161.39161.840.00-2110.00%
QQQ240328C002547802024-03-28 10:36AM EDT254.78190.24187.55191.34+1.28+0.68%23443.36%
QQQ240328C002550002023-06-22 2:32PM EDT255.00121.86130.47131.030.00-140.00%
QQQ240328C002597802024-03-27 9:30AM EDT259.78186.41182.55184.980.00-510510.16%
QQQ240328C002600002023-10-12 11:55AM EDT260.00119.68123.38123.720.00-20120.00%
QQQ240328C002647802024-03-18 12:00AM EDT264.78125.86--0.00---0.00%
QQQ240328C002650002023-11-14 4:11PM EDT265.00125.86141.42141.660.00-230.00%
QQQ240328C002697802024-03-18 12:00AM EDT269.78113.19--0.00---0.00%
QQQ240328C002700002023-11-10 3:45PM EDT270.00113.19125.79126.060.00-1480.00%
QQQ240328C002747802024-03-27 9:30AM EDT274.78171.51167.55170.380.00-614496.88%
QQQ240328C002750002023-12-26 11:12AM EDT275.00138.860.000.000.00-2110.00%
QQQ240328C002797802024-03-27 10:16AM EDT279.78163.21162.55165.580.00-829494.73%
QQQ240328C002800002023-12-22 12:29PM EDT280.00132.970.000.000.00-1450.00%
QQQ240328C002847802024-03-28 12:36PM EDT284.78159.40157.55160.79+10.40+6.98%121491.60%
QQQ240328C002850002023-12-26 2:24PM EDT285.00129.390.000.000.00-2230.00%
QQQ240328C002877802024-03-07 10:46AM EDT287.78153.77154.55157.990.00-13293.75%
QQQ240328C002880002023-12-06 4:54PM EDT288.00101.540.000.000.00-140.00%
QQQ240328C002887802024-03-27 9:30AM EDT288.78157.70153.55156.790.00-310478.42%
QQQ240328C002890002023-12-01 4:34PM EDT289.00105.860.000.000.00-8100.00%
QQQ240328C002897802024-03-05 2:27PM EDT289.78146.83152.55155.790.00-1119475.10%
QQQ240328C002900002023-12-22 11:44AM EDT290.00123.880.000.000.00-11200.00%
QQQ240328C002907802024-03-18 12:00AM EDT290.7893.31--0.00---0.00%
QQQ240328C002910002023-11-10 4:20PM EDT291.0093.31105.42105.680.00-230.00%
QQQ240328C002917802024-03-18 12:00AM EDT291.78103.69--0.00---0.00%
QQQ240328C002920002023-11-29 1:08PM EDT292.00103.690.000.000.00-460.00%
QQQ240328C002927802024-01-22 11:22AM EDT292.78133.00131.74132.080.00-150.00%
QQQ240328C002930002023-12-15 2:45PM EDT293.00115.000.000.000.00-1060.00%
QQQ240328C002937802024-01-22 11:22AM EDT293.78132.01130.75131.080.00-240.00%
QQQ240328C002940002023-12-14 12:26PM EDT294.00113.280.000.000.00--40.00%
QQQ240328C002947802024-03-22 12:44PM EDT294.78151.26147.55151.340.00-4266336.33%
QQQ240328C002950002023-12-26 10:33AM EDT295.00118.850.000.000.00-12790.00%
QQQ240328C002957802024-03-18 12:00AM EDT295.7888.71--0.00---0.00%
QQQ240328C002960002023-09-12 2:18PM EDT296.0088.7183.4483.810.00--10.00%
QQQ240328C002967802024-03-18 12:00AM EDT296.7887.88--0.00---0.00%
QQQ240328C002970002023-09-13 3:33PM EDT297.0087.8878.2378.750.00-130.00%
QQQ240328C002977802024-03-18 12:00AM EDT297.7887.00--0.00---0.00%
QQQ240328C002980002023-09-13 3:32PM EDT298.0087.0077.3577.870.00--20.00%
QQQ240328C002987802024-01-22 11:22AM EDT298.78127.09125.83126.150.00-250.00%
QQQ240328C002990002023-12-14 12:31PM EDT299.00108.880.000.000.00-250.00%
QQQ240328C002997802024-03-20 3:42PM EDT299.78143.74142.55146.340.00-1177323.83%
QQQ240328C003000002024-03-21 10:35AM EDT300.00148.10142.33145.370.00-10430.66%
QQQ240328C003007802024-03-28 12:40PM EDT300.78143.37141.55144.19-0.17-0.12%8217401.95%
QQQ240328C003010002023-11-09 3:36PM EDT301.0077.5595.7896.040.00-1821850.00%
QQQ240328C003017802024-03-20 3:47PM EDT301.78142.03140.55143.790.00--1436.52%
QQQ240328C003027802024-03-15 11:06AM EDT302.78132.63139.55142.990.00-112262.50%
QQQ240328C003030002023-12-12 11:35AM EDT303.0097.750.000.000.00-1120.00%
QQQ240328C003037802023-12-14 4:26PM EDT303.78103.39108.55109.000.00--80.00%
QQQ240328C003040002023-12-14 4:26PM EDT304.00103.390.000.000.00-180.00%
QQQ240328C003047802024-03-20 3:19PM EDT304.78139.59137.55141.190.00-17295.31%
QQQ240328C003050002024-02-13 11:23AM EDT305.00125.78134.69135.110.00-410.00%
QQQ240328C003057802024-02-27 4:57PM EDT305.78132.85136.55139.390.00-11400.68%
QQQ240328C003060002023-12-07 12:02PM EDT306.0088.620.000.000.00-130.00%
QQQ240328C003067802024-03-04 4:56PM EDT306.78137.85135.55138.390.00-267397.66%
QQQ240328C003070002023-12-19 5:06PM EDT307.00106.870.000.000.00-3690.00%
QQQ240328C003077802024-02-08 1:29PM EDT307.78127.57131.89132.380.00-16500.00%
QQQ240328C003080002023-12-12 2:28PM EDT308.0093.730.000.000.00-16500.00%
QQQ240328C003087802024-03-04 4:57PM EDT308.78136.11133.55136.390.00-33391.80%
QQQ240328C003090002023-12-13 4:04PM EDT309.0099.640.000.000.00-150.00%
QQQ240328C003097802024-03-28 9:44AM EDT309.78134.94132.55135.39+11.31+9.15%15473388.77%
QQQ240328C003100002024-02-13 11:22AM EDT310.00120.59129.82130.250.00-310.00%
QQQ240328C003107802024-03-25 11:12AM EDT310.78133.97131.55133.99-0.90-0.67%15599358.01%
QQQ240328C003110002023-11-29 11:40AM EDT311.0086.370.000.000.00-45980.00%
QQQ240328C003117802024-03-26 3:44PM EDT311.78132.20130.55133.390.00-1385382.91%
QQQ240328C003120002023-12-12 1:50PM EDT312.0089.550.000.000.00-55280.00%
QQQ240328C003127802024-03-18 12:00AM EDT312.7856.42--0.00---0.00%
QQQ240328C003130002023-10-20 10:55AM EDT313.0056.4279.5279.870.00-330.00%
QQQ240328C003137802024-02-16 1:53PM EDT313.78121.03120.35120.780.00-240.00%
QQQ240328C003140002023-12-14 1:59PM EDT314.0093.590.000.000.00-240.00%
QQQ240328C003147802024-03-05 3:17PM EDT314.78121.40127.56130.390.00-2105374.02%
QQQ240328C003150002023-12-26 10:30AM EDT315.0099.270.000.000.00-11050.00%
QQQ240328C003157802024-03-26 3:14PM EDT315.78129.87126.57129.590.00-19382.62%
QQQ240328C003160002023-11-28 11:28AM EDT316.0079.110.000.000.00-8110.00%
QQQ240328C003167802024-01-17 10:30AM EDT316.7893.12119.21119.750.00-1180.00%
QQQ240328C003170002023-12-01 4:52PM EDT317.0078.640.000.000.00-1190.00%
QQQ240328C003177802024-02-28 12:00PM EDT317.78119.14124.57127.990.00-130236.72%
QQQ240328C003180002023-12-04 12:51PM EDT318.0072.880.000.000.00-1330.00%
QQQ240328C003187802024-02-09 11:00AM EDT318.78117.99120.94121.430.00-550.00%
QQQ240328C003190002023-09-29 11:55AM EDT319.0055.7142.3142.660.00-150.00%
QQQ240328C003197802024-03-15 3:22PM EDT319.78114.54122.57125.390.00-101,328359.57%
QQQ240328C003200002024-03-26 3:10PM EDT320.00124.72122.35124.77-1.21-0.96%201332.62%
QQQ240328C003207802024-01-12 2:34PM EDT320.7892.34117.86118.210.00-14900.00%
QQQ240328C003210002023-12-26 10:34AM EDT321.0093.520.000.000.00-15170.00%
QQQ240328C003217802024-03-27 3:31PM EDT321.78121.31120.57123.190.00-10218341.60%
QQQ240328C003220002023-12-26 12:04PM EDT322.0092.760.000.000.00-52400.00%
QQQ240328C003227802024-02-05 4:45PM EDT322.78108.07117.91118.330.00-12550.00%
QQQ240328C003230002023-12-26 12:04PM EDT323.0091.780.000.000.00-4680.00%
QQQ240328C003237802024-02-05 4:48PM EDT323.78107.34116.88117.300.00-39230.00%
QQQ240328C003240002023-11-17 11:54AM EDT324.0069.0685.7886.220.00-2190.00%
QQQ240328C003247802024-03-28 12:03PM EDT324.78119.99117.57120.79+12.10+11.22%656365.92%
QQQ240328C003250002024-02-13 1:14PM EDT325.00105.91113.62114.050.00-210.00%
QQQ240328C003257802024-02-29 3:26PM EDT325.78113.45116.57118.790.00-1052301.27%
QQQ240328C003260002023-12-15 4:59PM EDT326.0084.120.000.000.00-4520.00%
QQQ240328C003267802024-03-20 12:56PM EDT326.78112.80115.57117.790.00-132298.63%
QQQ240328C003270002023-12-12 11:43AM EDT327.0075.030.000.000.00-2320.00%
QQQ240328C003277802024-03-08 3:33PM EDT327.78113.72114.57116.790.00-116296.09%
QQQ240328C003280002023-10-24 11:39AM EDT328.0045.4869.0669.390.00-4170.00%
QQQ240328C003287802024-03-05 10:47AM EDT328.78110.94113.57115.460.00-14257.42%
QQQ240328C003290002023-09-13 3:00PM EDT329.0060.1751.2751.760.00-120.00%
QQQ240328C003297802024-03-28 12:09PM EDT329.78114.56112.57115.59+4.15+3.76%5102341.41%
QQQ240328C003300002023-12-26 2:20PM EDT330.0085.590.000.000.00-51070.00%
QQQ240328C003307802024-03-28 12:12PM EDT330.78113.68111.57113.46-0.91-0.79%25252.73%
QQQ240328C003310002023-11-10 4:51PM EDT331.0057.3067.3667.620.00-130.00%
QQQ240328C003317802024-03-13 9:40AM EDT331.78110.01110.57112.460.00-217250.39%
QQQ240328C003320002023-11-08 12:46PM EDT332.0051.6866.4366.690.00-5310.00%
QQQ240328C003327802024-03-27 3:31PM EDT332.78110.34109.57111.460.00-1014248.05%
QQQ240328C003330002023-12-19 3:11PM EDT333.0081.720.000.000.00-10160.00%
QQQ240328C003337802024-03-28 3:56PM EDT333.78110.70108.57110.46+10.14+10.08%1237245.90%
QQQ240328C003340002023-12-19 3:09PM EDT334.0080.640.000.000.00-102470.00%
QQQ240328C003347802024-03-15 3:24PM EDT334.7899.62107.57109.460.00-101,068243.56%
QQQ240328C003350002024-03-21 1:02PM EDT335.00113.80107.35109.240.00-30242.97%
QQQ240328C003357802024-03-28 12:36PM EDT335.78108.50106.57108.46+0.47+0.44%216241.41%
QQQ240328C003360002023-12-22 2:12PM EDT336.0079.190.000.000.00-9210.00%
QQQ240328C003367802024-03-12 3:17PM EDT336.78106.60105.57107.460.00-2239239.06%
QQQ240328C003370002023-12-26 3:37PM EDT337.0079.180.000.000.00-22390.00%
QQQ240328C003377802024-02-02 2:23PM EDT337.7893.91108.36108.760.00-1102358.20%
QQQ240328C003380002023-12-22 2:23PM EDT338.0077.300.000.000.00-11000.00%
QQQ240328C003387802024-01-04 3:52PM EDT338.7864.0292.6693.090.00-350.00%
QQQ240328C003390002023-12-26 3:37PM EDT339.0077.280.000.000.00-220.00%
QQQ240328C003397802024-03-25 12:32PM EDT339.78105.59102.57104.790.00-4300265.63%
QQQ240328C003400002024-03-26 3:46PM EDT340.00104.08102.35104.570.00-15265.14%
QQQ240328C003407802024-03-15 12:34PM EDT340.78103.81101.57103.79+10.54+11.30%1125263.18%
QQQ240328C003410002023-12-26 3:36PM EDT341.0075.390.000.000.00-1611230.00%
QQQ240328C003417802024-03-26 2:26PM EDT341.78104.34100.57102.790.00-2340260.74%
QQQ240328C003420002023-12-26 3:36PM EDT342.0074.450.000.000.00-3453060.00%
QQQ240328C003427802024-03-20 1:15PM EDT342.78102.2599.57101.99+6.15+6.40%2151272.17%
QQQ240328C003430002023-12-26 3:36PM EDT343.0073.520.000.000.00-1931510.00%
QQQ240328C003437802024-03-13 11:35AM EDT343.7896.8898.57100.790.00-29255.66%
QQQ240328C003440002023-12-26 3:36PM EDT344.0072.580.000.000.00-3100.00%
QQQ240328C003447802024-03-28 2:03PM EDT344.7899.1097.57100.19-2.27-2.24%140278.81%
QQQ240328C003450002024-03-14 3:52PM EDT345.0092.6397.3599.970.00-11278.22%
QQQ240328C003457802024-03-26 9:30AM EDT345.78100.6496.5799.790.00-216304.59%
QQQ240328C003460002023-12-26 3:36PM EDT346.0070.730.000.000.00-3140.00%
QQQ240328C003467802024-03-28 3:58PM EDT346.7897.8095.5797.99-1.71-1.72%12167261.82%
QQQ240328C003470002023-12-26 3:36PM EDT347.0069.770.000.000.00-1861700.00%
QQQ240328C003477802024-03-27 12:25PM EDT347.7895.4194.5797.790.00-1100298.83%
QQQ240328C003480002023-12-26 3:37PM EDT348.0068.800.000.000.00-831030.00%
QQQ240328C003487802024-03-15 2:25PM EDT348.7885.2993.5795.790.00-3109243.36%
QQQ240328C003490002023-12-26 3:35PM EDT349.0067.890.000.000.00-1091120.00%
QQQ240328C003497802024-03-28 11:52AM EDT349.7894.5192.5794.99+1.82+1.96%18510254.10%
QQQ240328C003500002024-03-28 9:47AM EDT350.0095.1292.3594.57+1.29+1.37%8411240.33%
QQQ240328C003547802024-03-28 4:05PM EDT354.7889.1087.5789.60+8.85+11.03%41211213.67%
QQQ240328C003550002024-03-25 10:24AM EDT355.0090.5287.3591.460.00-1139215.33%
QQQ240328C003597802024-03-28 3:51PM EDT359.7884.8882.5784.60-2.04-2.35%19240202.15%
QQQ240328C003600002024-03-27 3:01PM EDT360.0082.9682.3584.380.00-17201.56%
QQQ240328C003647802024-03-28 3:26PM EDT364.7880.1777.5779.60+0.65+0.82%8401190.63%
QQQ240328C003650002024-03-20 3:56PM EDT365.0078.9877.3579.380.00-1278190.23%
QQQ240328C003697802024-03-28 10:02AM EDT369.7873.8072.5774.46+1.06+1.46%2759166.60%
QQQ240328C003700002024-03-28 2:50PM EDT370.0074.2472.3575.29+1.48+2.03%47262226.17%
QQQ240328C003710002024-03-28 9:38AM EDT371.0073.5571.3573.54-0.31-0.42%22187.70%
QQQ240328C003747802024-03-28 3:51PM EDT374.7869.9067.5769.46-0.04-0.06%95345156.05%
QQQ240328C003750002024-03-28 12:52PM EDT375.0069.2567.3571.02+1.83+2.71%484149.41%
QQQ240328C003760002024-03-28 1:33PM EDT376.0067.9366.3568.26+0.66+0.98%44155.27%
QQQ240328C003797802024-03-28 3:18PM EDT379.7865.0062.5864.44+1.81+2.86%24501143.36%
QQQ240328C003800002024-03-28 3:03PM EDT380.0064.9762.3664.22+2.14+3.41%2537142.97%
QQQ240328C003847802024-03-26 1:01PM EDT384.7859.4657.5859.47-1.48-2.43%8597135.74%
QQQ240328C003850002024-03-28 11:42AM EDT385.0059.5657.3659.30+0.67+1.14%47139.45%
QQQ240328C003897802024-03-28 3:42PM EDT389.7854.7552.5854.47+1.41+2.64%441,869125.20%
QQQ240328C003900002024-03-28 12:35PM EDT390.0054.2052.3654.21+1.71+3.26%2654121.29%
QQQ240328C003947802024-03-28 10:20AM EDT394.7849.7647.5849.47+1.23+2.53%18538114.84%
QQQ240328C003950002024-03-28 2:16PM EDT395.0049.2247.3649.26+1.47+3.08%731115.04%
QQQ240328C003997802024-03-28 4:01PM EDT399.7843.8743.0045.29-0.03-0.07%15976140.19%
QQQ240328C004000002024-03-28 2:46PM EDT400.0044.0042.3645.10-0.65-1.46%33137140.53%
QQQ240328C004030002024-03-26 4:00PM EDT403.0041.2839.3642.200.00-11194135.69%
QQQ240328C004047802024-03-28 12:31PM EDT404.7839.9037.5840.10+0.95+2.44%5443121.29%
QQQ240328C004050002024-03-28 2:21PM EDT405.0039.2337.3639.68-0.16-0.41%1432113.82%
QQQ240328C004080002024-03-28 4:05PM EDT408.0036.0134.3636.80+1.63+4.74%1268110.64%
QQQ240328C004090002024-03-28 4:08PM EDT409.0035.0933.3635.27-1.08-2.99%3586.13%
QQQ240328C004097802024-03-28 3:09PM EDT409.7834.8032.5834.59-0.10-0.29%1398389.75%
QQQ240328C004100002024-03-28 3:35PM EDT410.0034.7732.3634.91+0.81+2.39%31135109.03%
QQQ240328C004110002024-03-28 4:05PM EDT411.0033.0331.3634.43-0.16-0.48%1213120.12%
QQQ240328C004120002024-03-28 3:41PM EDT412.0032.6630.3632.27+1.00+3.16%81779.79%
QQQ240328C004130002024-03-28 3:22PM EDT413.0031.8229.3631.66-0.43-1.33%189393.70%
QQQ240328C004140002024-03-28 3:30PM EDT414.0030.8828.3631.26+1.18+3.97%236107.81%
QQQ240328C004147802024-03-28 3:22PM EDT414.7830.0227.5830.36+1.44+5.04%101,995102.78%
QQQ240328C004150002024-03-28 2:29PM EDT415.0029.2527.3629.83+1.85+6.75%3818693.95%
QQQ240328C004160002024-03-28 3:13PM EDT416.0028.7526.3630.07-2.17-7.02%24768.16%
QQQ240328C004170002024-03-28 9:41AM EDT417.0027.9225.3627.99-0.36-1.27%1693.12%
QQQ240328C004180002024-03-28 3:21PM EDT418.0026.7824.3626.69+1.40+5.52%223782.32%
QQQ240328C004190002024-03-28 3:14PM EDT419.0025.6323.3625.92+0.18+0.71%45060586.08%
QQQ240328C004197802024-03-28 3:04PM EDT419.7825.0322.5924.65+0.20+0.81%162,41269.58%
QQQ240328C004200002024-03-28 3:56PM EDT420.0024.6523.6525.20+0.12+0.49%371,15768.90%
QQQ240328C004210002024-03-28 11:16AM EDT421.0023.5221.3723.24+1.83+8.44%210458.98%
QQQ240328C004220002024-03-28 11:58AM EDT422.0023.0020.3722.80+2.05+9.79%231375.20%
QQQ240328C004230002024-03-28 1:38PM EDT423.0021.5119.3722.39+1.18+5.80%113385.60%
QQQ240328C004240002024-03-28 3:49PM EDT424.0020.4518.3720.23+1.35+7.07%2128452.05%
QQQ240328C004247802024-03-28 3:17PM EDT424.7820.0517.5919.74+2.01+11.14%273,52460.60%
QQQ240328C004250002024-03-28 4:09PM EDT425.0019.1717.3719.31-1.00-4.96%66195853.17%
QQQ240328C004260002024-03-28 12:55PM EDT426.0018.3516.3720.50+1.26+7.37%1111955.08%
QQQ240328C004270002024-03-28 4:05PM EDT427.0017.0615.3719.50-0.47-2.68%60192452.69%
QQQ240328C004280002024-03-28 3:48PM EDT428.0016.4514.3718.50+1.65+11.15%495150.29%
QQQ240328C004290002024-03-28 10:34AM EDT429.0015.6913.3717.50+0.69+4.60%14485.64%
QQQ240328C004297802024-03-28 3:31PM EDT429.7815.2512.5916.71+0.54+3.67%764,67482.86%
QQQ240328C004300002024-03-28 4:05PM EDT430.0014.0912.3716.50-1.24-8.09%3683,38682.25%
QQQ240328C004310002024-03-28 4:04PM EDT431.0012.9711.3815.50+0.27+2.13%2528578.83%
QQQ240328C004320002024-03-28 3:54PM EDT432.0012.4510.3714.50-0.05-0.40%5786975.39%
QQQ240328C004330002024-03-28 3:40PM EDT433.0011.659.3713.50-0.59-4.82%1851,30271.88%
QQQ240328C004340002024-03-28 3:48PM EDT434.0010.368.3812.50-1.03-9.04%2,2541,96868.34%
QQQ240328C004347802024-03-28 4:07PM EDT434.789.337.6011.79-0.51-5.18%2990166.43%
QQQ240328C004350002024-03-28 4:05PM EDT435.009.047.5411.50-1.29-12.49%8363,71764.72%
QQQ240328C004360002024-03-28 4:07PM EDT436.008.096.3910.50-0.23-2.76%2871,80661.04%
QQQ240328C004370002024-03-28 4:02PM EDT437.007.035.409.50-1.36-16.21%4041,51657.30%
QQQ240328C004380002024-03-28 4:08PM EDT438.006.084.418.50-1.24-16.94%1433,07253.44%
QQQ240328C004390002024-03-28 4:10PM EDT439.005.173.447.50-1.26-19.60%5471,25749.51%
QQQ240328C004397802024-03-28 4:04PM EDT439.784.242.706.00-0.76-15.20%872,46537.77%
QQQ240328C004400002024-03-28 4:14PM EDT440.004.092.606.50-1.25-23.41%2,7677,56345.44%
QQQ240328C004410002024-03-28 4:07PM EDT441.002.991.585.50-1.48-33.11%1,3881,87041.21%
QQQ240328C004420002024-03-28 4:07PM EDT442.001.980.863.36-1.60-44.69%7,4965,29323.90%
QQQ240328C004430002024-03-28 4:14PM EDT443.001.140.221.70-1.69-59.72%21,8326,50412.13%
QQQ240328C004440002024-03-28 4:14PM EDT444.000.150.150.30-1.91-92.72%95,9867,2073.17%
QQQ240328C004447802024-03-28 4:13PM EDT444.780.010.010.02-1.60-99.38%79,8062,4542.34%
QQQ240328C004450002024-03-28 4:14PM EDT445.000.010.020.03-1.48-99.33%139,05520,0753.13%
QQQ240328C004460002024-03-28 4:12PM EDT446.000.010.000.01-0.98-98.99%90,3889,7604.40%
QQQ240328C004470002024-03-28 4:13PM EDT447.000.010.000.01-0.60-98.36%68,2619,7456.25%
QQQ240328C004480002024-03-28 4:13PM EDT448.000.010.000.01-0.36-97.30%36,54812,8397.81%
QQQ240328C004490002024-03-28 4:02PM EDT449.000.010.000.01-0.18-94.74%15,8516,5289.57%
QQQ240328C004497802024-03-28 3:49PM EDT449.780.010.000.01-0.12-92.31%2,1344,15710.94%
QQQ240328C004500002024-03-28 4:12PM EDT450.000.010.000.01-0.10-90.91%12,99913,84611.33%
QQQ240328C004510002024-03-28 4:00PM EDT451.000.010.000.01-0.05-83.33%4,0085,65912.89%
QQQ240328C004520002024-03-28 3:57PM EDT452.000.010.000.01-0.02-66.67%3,0589,66814.45%
QQQ240328C004530002024-03-28 3:51PM EDT453.000.010.000.01-0.02-66.67%3,1068,14916.02%
QQQ240328C004540002024-03-28 3:50PM EDT454.000.010.000.010.00-27723,23817.58%
QQQ240328C004547802024-03-28 2:09PM EDT454.780.010.000.010.00-811,74518.75%
QQQ240328C004550002024-03-28 3:41PM EDT455.000.010.000.01-0.01-50.00%29311,42418.75%
QQQ240328C004560002024-03-28 3:48PM EDT456.000.010.000.010.00-1103,35720.31%
QQQ240328C004570002024-03-28 3:03PM EDT457.000.010.000.010.00-143,75121.88%
QQQ240328C004580002024-03-28 3:32PM EDT458.000.010.000.010.00-1545,02123.44%
QQQ240328C004590002024-03-28 2:52PM EDT459.000.010.000.010.00-314,08125.00%
QQQ240328C004597802024-03-28 3:15PM EDT459.780.010.000.010.00-112,40125.78%
QQQ240328C004600002024-03-28 3:44PM EDT460.000.010.000.010.00-638,21126.56%
QQQ240328C004610002024-03-27 12:50PM EDT461.000.010.000.010.00-1031,30727.74%
QQQ240328C004620002024-03-27 11:35AM EDT462.000.010.000.010.00-13,04228.91%
QQQ240328C004630002024-03-28 9:45AM EDT463.000.010.000.010.00-2195430.47%
QQQ240328C004640002024-03-28 9:33AM EDT464.000.010.000.010.00-42,23732.03%
QQQ240328C004647802024-03-28 3:30PM EDT464.780.010.000.010.00-12,87832.81%
QQQ240328C004650002024-03-28 11:25AM EDT465.000.010.000.010.00-21,69033.59%
QQQ240328C004660002024-03-27 9:45AM EDT466.000.010.000.010.00-142034.38%
QQQ240328C004670002024-03-27 4:09PM EDT467.000.010.000.010.00-525135.94%
QQQ240328C004680002024-03-28 9:32AM EDT468.000.010.000.010.00-11,09037.50%
QQQ240328C004690002024-03-26 12:33PM EDT469.000.010.000.010.00-370239.06%
QQQ240328C004697802024-03-22 2:08PM EDT469.780.020.000.010.00-631,13639.84%
QQQ240328C004700002024-03-28 1:29PM EDT470.000.010.000.010.00-115,17339.84%
QQQ240328C004710002024-03-25 3:55PM EDT471.000.010.000.010.00-2212441.41%
QQQ240328C004720002024-03-22 2:30PM EDT472.000.010.000.010.00-1320842.97%
QQQ240328C004730002024-03-25 9:30AM EDT473.000.010.000.010.00-21243.75%
QQQ240328C004747802024-03-25 12:08PM EDT474.780.010.000.010.00-83,59246.88%
QQQ240328C004750002024-03-28 3:00PM EDT475.000.010.000.010.00-14,04646.88%
QQQ240328C004760002024-03-22 10:42AM EDT476.000.010.000.010.00-2010048.44%
QQQ240328C004770002024-03-27 1:47PM EDT477.000.010.000.010.00-281349.22%
QQQ240328C004780002024-03-26 9:34AM EDT478.000.010.000.010.00-413550.78%
QQQ240328C004797802024-03-26 9:51AM EDT479.780.010.000.010.00-171350.00%
QQQ240328C004800002024-03-22 1:53PM EDT480.000.010.000.010.00-201,42550.00%
QQQ240328C004810002024-03-22 10:40AM EDT481.000.010.000.010.00-119651.56%
QQQ240328C004820002024-03-21 3:44PM EDT482.000.010.000.010.00--15153.13%
QQQ240328C004830002024-03-21 12:14PM EDT483.000.020.000.010.00--13553.13%
QQQ240328C004847802024-03-22 12:03PM EDT484.780.010.000.010.00-157856.25%
QQQ240328C004850002024-03-21 1:21PM EDT485.000.010.000.010.00-3021,48256.25%
QQQ240328C004860002024-03-21 1:41PM EDT486.000.010.000.010.00--30256.25%
QQQ240328C004870002024-03-21 9:57AM EDT487.000.010.000.010.00--10057.81%
QQQ240328C004897802024-03-14 11:00AM EDT489.780.020.000.010.00-342862.50%
QQQ240328C004900002024-03-27 11:37AM EDT490.000.010.000.010.00-1374562.50%
QQQ240328C004950002024-03-18 10:23AM EDT495.000.010.000.010.00-16780468.75%
QQQ240328C005000002024-03-27 12:13PM EDT500.000.010.000.010.00-196673.44%
QQQ240328C005050002024-03-11 10:45AM EDT505.000.030.000.010.00-28578.13%
QQQ240328C005100002024-03-18 9:30AM EDT510.000.010.000.010.00-624484.38%
QQQ240328C005150002024-03-27 10:54AM EDT515.000.010.000.000.00-353550.00%
Opzioni di venditaper28 marzo 2024
CodiceData ultimo scambioPrezzo d'esercizioUltimo prezzoDenaroLetteraVariazione% variazioneVolumeOpen InterestVolatilità implicita
QQQ240328P002197802024-03-15 3:09PM EDT219.780.010.000.010.00-13,681387.50%
QQQ240328P002200002023-12-26 5:13PM EDT220.000.100.000.000.00-13,45150.00%
QQQ240328P002247802024-03-12 2:27PM EDT224.780.010.000.010.00-1316375.00%
QQQ240328P002250002023-12-26 4:39PM EDT225.000.130.000.000.00-221650.00%
QQQ240328P002297802024-03-12 2:27PM EDT229.780.010.000.010.00-1712368.75%
QQQ240328P002300002023-12-08 10:43AM EDT230.000.170.000.000.00-2073350.00%
QQQ240328P002347802024-02-15 3:33PM EDT234.780.010.000.040.00-1861396.88%
QQQ240328P002350002023-12-20 4:54PM EDT235.000.160.000.000.00-104450.00%
QQQ240328P002397802024-02-28 2:02PM EDT239.780.010.000.010.00-1,0005,099350.00%
QQQ240328P002400002023-12-21 1:53PM EDT240.000.190.000.000.00-24,08050.00%
QQQ240328P002447802024-03-12 2:27PM EDT244.780.010.000.010.00-197337.50%
QQQ240328P002450002023-12-26 4:37PM EDT245.000.180.000.000.00-18950.00%
QQQ240328P002497802024-03-14 11:40AM EDT249.780.010.000.010.00-1174325.00%
QQQ240328P002500002023-12-26 3:57PM EDT250.000.170.000.000.00-1617050.00%
QQQ240328P002547802024-03-19 9:40AM EDT254.780.010.000.010.00-5105312.50%
QQQ240328P002550002023-12-26 3:57PM EDT255.000.190.000.000.00-215550.00%
QQQ240328P002597802024-03-13 11:53AM EDT259.780.010.000.010.00-3362300.00%
QQQ240328P002600002023-12-26 3:56PM EDT260.000.240.000.000.00-826450.00%
QQQ240328P002647802024-03-11 9:53AM EDT264.780.010.000.010.00-1137293.75%
QQQ240328P002650002023-12-20 2:31PM EDT265.000.270.000.000.00-2514450.00%
QQQ240328P002697802024-03-27 10:21AM EDT269.780.010.000.010.00-11,270281.25%
QQQ240328P002700002023-12-26 5:01PM EDT270.000.270.000.000.00-1025050.00%
QQQ240328P002747802024-03-15 3:39PM EDT274.780.010.000.010.00-113375275.00%
QQQ240328P002750002023-12-26 4:58PM EDT275.000.320.000.000.00-718150.00%
QQQ240328P002797802024-03-15 3:15PM EDT279.780.010.000.010.00-6961,420262.50%
QQQ240328P002800002023-12-26 5:01PM EDT280.000.340.000.000.00-2356650.00%
QQQ240328P002847802024-03-15 2:32PM EDT284.780.010.000.010.00-124351250.00%
QQQ240328P002850002023-12-26 10:51AM EDT285.000.380.000.000.00-3015850.00%
QQQ240328P002877802024-03-05 12:57PM EDT287.780.020.000.010.00-21343250.00%
QQQ240328P002880002023-12-26 5:01PM EDT288.000.410.000.000.00-2026550.00%
QQQ240328P002887802024-02-20 11:22AM EDT288.780.070.000.010.00-246243.75%
QQQ240328P002890002023-12-22 3:08PM EDT289.000.490.000.000.00-136100.00%
QQQ240328P002897802024-03-01 10:45AM EDT289.780.010.000.010.00-1418243.75%
QQQ240328P002900002023-12-22 3:02PM EDT290.000.470.000.000.00-141650.00%
QQQ240328P002907802024-03-05 12:54PM EDT290.780.020.000.010.00-861243.75%
QQQ240328P002910002023-11-08 4:50PM EDT291.001.730.650.730.00-214408.20%
QQQ240328P002917802023-12-26 1:26PM EDT291.780.460.140.160.00--98328.91%
QQQ240328P002920002023-12-26 1:26PM EDT292.000.460.000.000.00-898100.00%
QQQ240328P002927802024-03-08 4:10PM EDT292.780.020.000.010.00-201,185237.50%
QQQ240328P002930002023-11-02 1:41PM EDT293.002.670.780.860.00-31,173414.06%
QQQ240328P002937802024-03-08 4:15PM EDT293.780.020.000.010.00-100156237.50%
QQQ240328P002940002023-11-09 10:46AM EDT294.001.920.700.780.00-157404.10%
QQQ240328P002947802024-02-29 4:59PM EDT294.780.010.000.010.00-21,367237.50%
QQQ240328P002950002023-12-26 3:08PM EDT295.000.480.000.000.00-51,370100.00%
QQQ240328P002957802024-03-01 2:15PM EDT295.780.020.000.010.00-1145231.25%
QQQ240328P002960002023-12-18 11:45AM EDT296.000.570.000.000.00-1140100.00%
QQQ240328P002967802024-03-11 1:27PM EDT296.780.020.000.010.00-62348231.25%
QQQ240328P002970002023-12-20 11:25AM EDT297.000.510.000.000.00-2015350.00%
QQQ240328P002977802024-02-14 4:59PM EDT297.780.100.000.020.00-4250240.63%
QQQ240328P002980002023-12-05 11:02AM EDT298.001.020.000.000.00-124850.00%
QQQ240328P002987802024-03-18 10:19AM EDT298.780.010.000.010.00-82199225.00%
QQQ240328P002990002023-12-18 3:06PM EDT299.000.550.000.000.00-113150.00%
QQQ240328P002997802024-03-25 12:57PM EDT299.780.010.000.010.00-107,333225.00%
QQQ240328P003000002024-03-11 10:31AM EDT300.000.020.000.010.00-100418225.00%
QQQ240328P003007802024-03-18 10:19AM EDT300.780.010.000.010.00-28628225.00%
QQQ240328P003010002023-12-20 10:41AM EDT301.000.560.000.000.00-131850.00%
QQQ240328P003017802024-03-08 4:28PM EDT301.780.030.000.010.00-20383225.00%
QQQ240328P003020002023-12-26 10:51AM EDT302.000.550.000.000.00-136550.00%
QQQ240328P003027802024-03-08 4:28PM EDT302.780.030.000.010.00-2078218.75%
QQQ240328P003030002023-12-06 12:10PM EDT303.001.100.000.000.00-45150.00%
QQQ240328P003037802024-03-18 10:45AM EDT303.780.010.000.010.00-270780218.75%
QQQ240328P003040002023-11-28 11:14AM EDT304.001.190.000.000.00-16050.00%
QQQ240328P003047802024-03-18 11:05AM EDT304.780.010.000.010.00-172720218.75%
QQQ240328P003050002024-03-18 10:49AM EDT305.000.010.000.010.00-237281218.75%
QQQ240328P003057802024-03-18 12:13PM EDT305.780.010.000.010.00-5440212.50%
QQQ240328P003060002023-10-27 3:31PM EDT306.007.461.251.310.00-110407.42%
QQQ240328P003067802024-03-18 11:48AM EDT306.780.010.000.010.00-10327212.50%
QQQ240328P003070002023-12-08 11:38AM EDT307.001.060.000.000.00-527150.00%
QQQ240328P003077802024-03-18 12:12PM EDT307.780.010.000.010.00-6235212.50%
QQQ240328P003080002023-12-26 10:56AM EDT308.000.670.000.000.00-810950.00%
QQQ240328P003087802024-03-15 11:43AM EDT308.780.020.000.010.00-13499212.50%
QQQ240328P003090002023-12-11 12:03PM EDT309.000.990.000.000.00-1012450.00%
QQQ240328P003097802024-03-18 11:47AM EDT309.780.010.000.010.00-104,295206.25%
QQQ240328P003100002024-03-18 1:45PM EDT310.000.010.000.010.00-6255206.25%
QQQ240328P003107802024-03-14 2:16PM EDT310.780.020.000.010.00-60182206.25%
QQQ240328P003110002023-11-21 12:33PM EDT311.001.620.770.850.00-4113361.33%
QQQ240328P003117802024-03-18 3:36PM EDT311.780.010.000.010.00-5421206.25%
QQQ240328P003120002023-12-26 11:04AM EDT312.000.730.000.000.00-19750.00%
QQQ240328P003127802024-03-14 1:19PM EDT312.780.020.000.010.00-40351200.00%
QQQ240328P003130002023-12-19 4:27PM EDT313.000.750.000.000.00-116550.00%
QQQ240328P003137802024-03-15 10:39AM EDT313.780.020.000.010.00-1271200.00%
QQQ240328P003140002023-12-13 4:09PM EDT314.000.830.000.000.00-523650.00%
QQQ240328P003147802024-03-18 3:36PM EDT314.780.010.000.010.00-111,369196.88%
QQQ240328P003150002024-03-05 3:25PM EDT315.000.050.000.010.00-779196.88%
QQQ240328P003157802024-03-14 9:46AM EDT315.780.020.000.010.00-100252196.88%
QQQ240328P003160002023-12-15 10:35AM EDT316.000.890.000.000.00-126750.00%
QQQ240328P003167802024-03-11 10:29AM EDT316.780.040.000.010.00-893193.75%
QQQ240328P003170002023-12-19 4:33PM EDT317.000.820.000.000.00-15650.00%
QQQ240328P003177802024-03-18 1:03PM EDT317.780.010.000.010.00-4330193.75%
QQQ240328P003180002023-12-21 4:24PM EDT318.000.980.000.000.00-220350.00%
QQQ240328P003187802024-02-22 10:51AM EDT318.780.100.000.010.00-10125193.75%
QQQ240328P003190002023-12-21 4:38PM EDT319.001.000.000.000.00-511850.00%
QQQ240328P003197802024-03-19 1:30PM EDT319.780.010.000.010.00-2651,075190.63%
QQQ240328P003200002024-03-25 10:24AM EDT320.000.010.000.010.00-20010,602187.50%
QQQ240328P003207802024-03-19 2:14PM EDT320.780.010.000.010.00-44132187.50%
QQQ240328P003210002023-12-21 11:50AM EDT321.001.050.000.000.00-16250.00%
QQQ240328P003217802024-03-19 2:19PM EDT321.780.010.000.010.00-4135187.50%
QQQ240328P003220002023-12-26 1:26PM EDT322.000.900.000.000.00-912950.00%
QQQ240328P003227802024-03-19 1:13PM EDT322.780.010.000.010.00-45141187.50%
QQQ240328P003230002023-12-12 11:51AM EDT323.001.260.000.000.00-27350.00%
QQQ240328P003237802024-03-19 3:55PM EDT323.780.010.000.010.00-80158181.25%
QQQ240328P003240002023-12-12 5:00PM EDT324.001.220.000.000.00-1850.00%
QQQ240328P003247802024-03-19 12:01PM EDT324.780.010.000.010.00-1007,721181.25%
QQQ240328P003250002024-03-19 3:52PM EDT325.000.010.000.010.00-178414181.25%
QQQ240328P003257802024-03-12 2:26PM EDT325.780.030.000.010.00-5215181.25%
QQQ240328P003260002023-12-22 4:49PM EDT326.001.110.000.000.00-220750.00%
QQQ240328P003267802024-03-12 12:46PM EDT326.780.030.000.010.00-3222181.25%
QQQ240328P003270002023-12-21 4:18PM EDT327.001.230.000.000.00-121050.00%
QQQ240328P003277802024-03-12 11:42AM EDT327.780.030.000.010.00-76284175.00%
QQQ240328P003280002023-12-20 4:35PM EDT328.001.310.000.000.00-121050.00%
QQQ240328P003287802024-03-14 2:14PM EDT328.780.040.000.010.00-1230175.00%
QQQ240328P003290002023-12-12 10:43AM EDT329.001.620.000.000.00-121850.00%
QQQ240328P003297802024-03-18 10:24AM EDT329.780.020.000.010.00-91,535175.00%
QQQ240328P003300002024-03-22 10:52AM EDT330.000.010.000.010.00-145175.00%
QQQ240328P003307802024-03-12 3:40PM EDT330.780.040.000.010.00-30250171.88%
QQQ240328P003310002023-12-26 4:09PM EDT331.001.120.000.000.00-124450.00%
QQQ240328P003317802024-03-28 9:34AM EDT331.780.010.000.010.00-2170168.75%
QQQ240328P003320002023-12-22 3:05PM EDT332.001.270.000.000.00-15450.00%
QQQ240328P003327802024-03-14 1:40PM EDT332.780.040.000.010.00-30218168.75%
QQQ240328P003330002023-12-14 2:29PM EDT333.001.410.000.000.00-587350.00%
QQQ240328P003337802024-03-20 1:19PM EDT333.780.010.000.010.00-7661,036168.75%
QQQ240328P003340002023-12-21 12:19PM EDT334.001.490.000.000.00-121650.00%
QQQ240328P003347802024-03-20 9:30AM EDT334.780.010.000.010.00-1796165.63%
QQQ240328P003350002024-03-27 9:30AM EDT335.000.010.000.010.00-100738165.63%
QQQ240328P003357802024-03-18 11:52AM EDT335.780.020.000.010.00-170545162.50%
QQQ240328P003360002023-11-27 10:39AM EDT336.002.870.000.000.00-520350.00%
QQQ240328P003367802024-03-19 9:30AM EDT336.780.010.000.010.00-1197162.50%
QQQ240328P003370002023-12-14 11:59AM EDT337.001.460.000.000.00-2015950.00%
QQQ240328P003377802024-03-18 12:18PM EDT337.780.020.000.010.00-270474162.50%
QQQ240328P003380002023-12-20 4:39PM EDT338.001.720.000.000.00-48250.00%
QQQ240328P003387802024-03-19 9:45AM EDT338.780.010.000.010.00-1391159.38%
QQQ240328P003390002023-12-12 12:25PM EDT339.001.910.000.000.00-7632250.00%
QQQ240328P003397802024-03-19 10:48AM EDT339.780.020.000.010.00-19416,581156.25%
QQQ240328P003400002024-03-25 11:54AM EDT340.000.010.000.010.00-42,032156.25%
QQQ240328P003407802024-03-19 10:00AM EDT340.780.020.000.010.00-95360156.25%
QQQ240328P003410002023-12-14 10:48AM EDT341.001.580.000.000.00-449650.00%
QQQ240328P003417802024-03-19 9:52AM EDT341.780.020.000.010.00-1342,744156.25%
QQQ240328P003420002023-12-20 12:20PM EDT342.001.530.000.000.00-11,28150.00%
QQQ240328P003427802024-03-19 3:02PM EDT342.780.010.000.010.00-1682153.13%
QQQ240328P003430002023-12-26 10:47AM EDT343.001.560.000.000.00-330850.00%
QQQ240328P003437802024-03-20 3:06PM EDT343.780.010.000.010.00-6267150.00%
QQQ240328P003440002023-12-13 10:31AM EDT344.002.090.000.000.00-120850.00%
QQQ240328P003447802024-03-20 2:50PM EDT344.780.010.000.010.00-471,139150.00%
QQQ240328P003450002024-03-22 12:33PM EDT345.000.010.000.010.00-1182150.00%
QQQ240328P003457802024-03-20 2:59PM EDT345.780.010.000.010.00-12202146.88%
QQQ240328P003460002023-12-15 12:09PM EDT346.001.890.000.000.00-19250.00%
QQQ240328P003467802024-03-20 3:05PM EDT346.780.010.000.010.00-16210146.88%
QQQ240328P003470002023-12-26 1:54PM EDT347.001.760.000.000.00-19050.00%
QQQ240328P003477802024-03-21 2:34PM EDT347.780.010.000.010.00-283611143.75%
QQQ240328P003480002023-12-22 3:12PM EDT348.001.990.000.000.00-534650.00%
QQQ240328P003487802024-03-21 2:17PM EDT348.780.010.000.010.00-386566143.75%
QQQ240328P003490002023-12-22 4:54PM EDT349.002.020.000.000.00-313250.00%
QQQ240328P003497802024-03-27 9:33AM EDT349.780.110.000.010.00-210,257140.63%
QQQ240328P003500002024-03-25 12:30PM EDT350.000.010.000.010.00-12,189140.63%
QQQ240328P003547802024-03-25 10:32AM EDT354.780.010.000.010.00-27,876134.38%
QQQ240328P003550002024-03-22 10:38AM EDT355.000.010.000.010.00-1351131.25%
QQQ240328P003597802024-03-28 12:53PM EDT359.780.010.000.010.00-110,914125.00%
QQQ240328P003600002024-03-22 12:34PM EDT360.000.010.000.010.00-8214125.00%
QQQ240328P003647802024-03-22 1:45PM EDT364.780.010.000.010.00-322,589118.75%
QQQ240328P003650002024-03-22 3:08PM EDT365.000.020.000.010.00-2459118.75%
QQQ240328P003697802024-03-28 3:30PM EDT369.780.010.000.010.00-17,745109.38%
QQQ240328P003700002024-03-27 3:29PM EDT370.000.010.000.010.00-1949109.38%
QQQ240328P003710002024-03-20 3:58PM EDT371.000.030.000.010.00--1,595109.38%
QQQ240328P003720002024-03-21 2:36PM EDT372.000.020.000.010.00--702106.25%
QQQ240328P003730002024-03-21 2:35PM EDT373.000.020.000.010.00--12106.25%
QQQ240328P003747802024-03-27 2:37PM EDT374.780.010.000.010.00-15,236103.13%
QQQ240328P003750002024-03-27 3:29PM EDT375.000.010.000.010.00-12,531103.13%
QQQ240328P003760002024-03-21 3:56PM EDT376.000.020.000.010.00--674100.00%
QQQ240328P003780002024-03-20 12:48PM EDT378.000.040.000.010.00--296.88%
QQQ240328P003797802024-03-26 12:17PM EDT379.780.010.000.010.00-109,37396.88%
QQQ240328P003800002024-03-27 11:49AM EDT380.000.010.000.010.00-401,50293.75%
QQQ240328P003810002024-03-26 10:04AM EDT381.000.010.000.010.00-139293.75%
QQQ240328P003820002024-03-27 10:21AM EDT382.000.010.000.010.00-68790.63%
QQQ240328P003830002024-03-26 9:48AM EDT383.000.010.000.010.00-2553690.63%
QQQ240328P003847802024-03-28 10:50AM EDT384.780.010.000.010.00-3467,98187.50%
QQQ240328P003850002024-03-27 11:49AM EDT385.000.010.000.010.00-359387.50%
QQQ240328P003860002024-03-25 11:50AM EDT386.000.010.000.010.00-505187.50%
QQQ240328P003870002024-03-22 3:37PM EDT387.000.020.000.010.00-151584.38%
QQQ240328P003880002024-03-21 3:55PM EDT388.000.030.000.010.00--4084.38%
QQQ240328P003897802024-03-28 10:20AM EDT389.780.010.000.010.00-185,72781.25%
QQQ240328P003900002024-03-27 12:11PM EDT390.000.010.000.010.00-22,70781.25%
QQQ240328P003910002024-03-26 4:14PM EDT391.000.020.000.010.00-226178.13%
QQQ240328P003920002024-03-26 4:10PM EDT392.000.010.000.010.00-13878.13%
QQQ240328P003930002024-03-22 10:33AM EDT393.000.030.000.010.00-404475.00%
QQQ240328P003947802024-03-28 10:50AM EDT394.780.010.000.010.00-202,41373.44%
QQQ240328P003950002024-03-28 12:22PM EDT395.000.010.000.010.00-108,79871.88%
QQQ240328P003960002024-03-27 9:48AM EDT396.000.010.000.010.00-40243571.88%
QQQ240328P003970002024-03-27 9:54AM EDT397.000.010.000.010.00-5137170.31%
QQQ240328P003980002024-03-27 9:43AM EDT398.000.020.000.010.00-19852168.75%
QQQ240328P003997802024-03-27 10:23AM EDT399.780.010.000.010.00-1293,02165.63%
QQQ240328P004000002024-03-28 12:50PM EDT400.000.010.000.010.00-1412,92365.63%
QQQ240328P004010002024-03-27 12:35PM EDT401.000.010.000.010.00-1310964.06%
QQQ240328P004020002024-03-27 1:59PM EDT402.000.010.000.010.00-29227062.50%
QQQ240328P004030002024-03-28 1:03PM EDT403.000.010.000.010.00-164460.94%
QQQ240328P004047802024-03-27 3:47PM EDT404.780.010.000.010.00-7593,70559.38%
QQQ240328P004050002024-03-28 4:14PM EDT405.000.010.000.010.00-3729,93959.38%
QQQ240328P004060002024-03-27 3:57PM EDT406.000.010.000.010.00-21021356.25%
QQQ240328P004070002024-03-28 1:51PM EDT407.000.010.000.010.00-88156.25%
QQQ240328P004080002024-03-28 11:10AM EDT408.000.010.000.010.00-157,75854.69%
QQQ240328P004090002024-03-27 4:02PM EDT409.000.010.000.010.00-8092,36553.13%
QQQ240328P004097802024-03-27 12:12PM EDT409.780.020.000.010.00-83,82951.56%
QQQ240328P004100002024-03-28 1:26PM EDT410.000.010.000.010.00-1037,07751.56%
QQQ240328P004110002024-03-28 9:30AM EDT411.000.010.000.010.00-12,15050.00%
QQQ240328P004120002024-03-27 4:14PM EDT412.000.010.000.010.00-3431,13351.56%
QQQ240328P004130002024-03-28 3:49PM EDT413.000.010.000.010.00-22,14450.00%
QQQ240328P004140002024-03-28 1:06PM EDT414.000.010.000.01-0.01-50.00%112,09848.44%
QQQ240328P004147802024-03-28 1:19PM EDT414.780.010.000.010.00-621,90947.66%
QQQ240328P004150002024-03-28 1:04PM EDT415.000.010.000.010.00-2018,92646.88%
QQQ240328P004160002024-03-28 10:17AM EDT416.000.010.000.010.00-13,58345.31%
QQQ240328P004170002024-03-28 3:25PM EDT417.000.010.000.010.00-181,50343.75%
QQQ240328P004180002024-03-28 1:08PM EDT418.000.010.000.01-0.01-50.00%73,57942.19%
QQQ240328P004190002024-03-28 3:41PM EDT419.000.010.000.01-0.01-50.00%362,71741.41%
QQQ240328P004197802024-03-28 3:48PM EDT419.780.010.000.01-0.01-50.00%33,28339.84%
QQQ240328P004200002024-03-28 3:01PM EDT420.000.010.000.010.00-17928,68439.84%
QQQ240328P004210002024-03-28 11:07AM EDT421.000.010.000.01-0.01-50.00%724,35338.28%
QQQ240328P004220002024-03-27 4:09PM EDT422.000.010.000.010.00-14,00436.72%
QQQ240328P004230002024-03-28 3:37PM EDT423.000.010.000.01-0.01-50.00%622,61435.16%
QQQ240328P004240002024-03-27 3:53PM EDT424.000.010.000.010.00-1005,37333.59%
QQQ240328P004247802024-03-28 3:12PM EDT424.780.010.000.010.00-23,33332.03%
QQQ240328P004250002024-03-28 3:37PM EDT425.000.010.000.010.00-12918,73032.03%
QQQ240328P004260002024-03-28 3:37PM EDT426.000.010.000.01-0.01-50.00%813,85330.47%
QQQ240328P004270002024-03-28 4:14PM EDT427.000.010.000.010.00-572,05628.91%
QQQ240328P004280002024-03-28 3:39PM EDT428.000.010.000.01-0.01-50.00%8812,03827.34%
QQQ240328P004290002024-03-28 2:31PM EDT429.000.010.000.01-0.01-50.00%1134,80725.78%
QQQ240328P004297802024-03-28 9:31AM EDT429.780.010.000.01-0.01-50.00%2903,04824.61%
QQQ240328P004300002024-03-28 3:56PM EDT430.000.010.000.01-0.01-50.00%37,80122,01924.22%
QQQ240328P004310002024-03-28 1:47PM EDT431.000.010.000.01-0.01-50.00%5,0973,56322.66%
QQQ240328P004320002024-03-28 3:30PM EDT432.000.010.000.01-0.02-66.67%9006,08021.09%
QQQ240328P004330002024-03-28 4:03PM EDT433.000.010.000.01-0.01-50.00%1,1955,64919.53%
QQQ240328P004340002024-03-28 4:12PM EDT434.000.010.000.01-0.02-66.67%1,54110,00717.97%
QQQ240328P004347802024-03-28 2:55PM EDT434.780.010.000.01-0.02-66.67%1,5613,78016.80%
QQQ240328P004350002024-03-28 3:59PM EDT435.000.010.000.01-0.03-75.00%1,64211,59916.41%
QQQ240328P004360002024-03-28 4:06PM EDT436.000.010.000.01-0.03-75.00%3,32711,84214.65%
QQQ240328P004370002024-03-28 4:01PM EDT437.000.010.000.01-0.03-75.00%5,52916,65712.89%
QQQ240328P004380002024-03-28 4:11PM EDT438.000.010.000.01-0.06-85.71%6,17724,55811.33%
QQQ240328P004390002024-03-28 4:14PM EDT439.000.010.000.01-0.08-88.89%24,1967,7869.77%
QQQ240328P004397802024-03-28 4:00PM EDT439.780.010.000.01-0.13-92.86%9,5252,9308.40%
QQQ240328P004400002024-03-28 4:14PM EDT440.000.010.000.01-0.14-93.33%33,85121,4898.01%
QQQ240328P004410002024-03-28 4:13PM EDT441.000.010.000.01-0.25-96.15%43,88110,5906.25%
QQQ240328P004420002024-03-28 4:14PM EDT442.000.010.000.01-0.39-97.50%68,32911,0234.49%
QQQ240328P004430002024-03-28 4:14PM EDT443.000.010.010.02-0.59-98.33%103,67311,0072.93%
QQQ240328P004440002024-03-28 4:14PM EDT444.000.040.040.06-0.86-95.56%191,8067,7640.71%
QQQ240328P004447802024-03-28 4:14PM EDT444.780.610.013.60-0.57-48.31%62,9402,12934.50%
QQQ240328P004450002024-03-28 4:14PM EDT445.000.890.830.91-0.40-31.01%84,46314,0910.00%
QQQ240328P004460002024-03-28 4:12PM EDT446.001.801.714.48+0.02+1.12%27,3435,81436.50%
QQQ240328P004470002024-03-28 4:08PM EDT447.002.900.504.95+0.63+27.75%7,7005,75434.82%
QQQ240328P004480002024-03-28 4:10PM EDT448.003.782.045.80+0.75+24.75%3,6614,42536.98%
QQQ240328P004490002024-03-28 3:59PM EDT449.004.452.506.71+0.43+10.70%8821,26739.58%
QQQ240328P004497802024-03-28 3:56PM EDT449.785.173.217.46-0.01-0.19%10216841.99%
QQQ240328P004500002024-03-28 4:11PM EDT450.005.813.507.68+0.87+17.61%4241,03042.75%
QQQ240328P004510002024-03-28 2:16PM EDT451.006.774.508.66+0.97+16.72%1,0623345.90%
QQQ240328P004520002024-03-28 2:16PM EDT452.007.645.509.650.00-3,2344449.07%
QQQ240328P004530002024-03-28 3:07PM EDT453.008.616.5010.65+0.73+9.26%1114952.30%
QQQ240328P004540002024-03-28 1:07PM EDT454.009.737.5011.65+0.44+4.74%21655.44%
QQQ240328P004547802024-03-27 9:57AM EDT454.789.428.2112.43-1.63-14.75%1057.86%
QQQ240328P004550002024-03-28 11:28AM EDT455.0010.388.5012.65+0.63+6.46%196858.52%
QQQ240328P004560002024-03-28 2:01PM EDT456.0012.009.5013.64-0.92-7.12%82361.38%
QQQ240328P004570002024-03-28 12:14PM EDT457.0012.6810.5014.64+1.30+11.42%6564.36%
QQQ240328P004580002024-03-28 2:33PM EDT458.0013.7711.5015.64+1.38+11.14%2667.26%
QQQ240328P004590002024-03-27 10:52AM EDT459.0016.3012.5016.640.00-5570.12%
QQQ240328P004597802024-03-28 3:27PM EDT459.7814.8713.2017.42-2.07-12.22%2272.34%
QQQ240328P004600002024-03-27 1:02PM EDT460.0016.6413.5017.640.00-6072.95%
QQQ240328P004610002024-03-13 9:31AM EDT461.0019.7914.5018.640.00--075.73%
QQQ240328P004620002024-03-15 3:28PM EDT462.0027.6515.5018.190.00-4044.92%
QQQ240328P004630002024-03-25 10:26AM EDT463.0017.8116.5019.060.00-3039.16%
QQQ240328P004647802024-03-15 3:53PM EDT464.7831.5318.2020.790.00-261035.55%
QQQ240328P004650002024-03-28 2:04PM EDT465.0021.1518.5021.20+1.75+9.02%14051.17%
QQQ240328P004660002024-03-15 9:30AM EDT466.0030.5119.5022.020.00-1039.45%
QQQ240328P004670002024-03-27 1:02PM EDT467.0023.6420.5023.790.00-1074.07%
QQQ240328P004680002024-03-15 11:11AM EDT468.0033.3021.5024.020.00--042.58%
QQQ240328P004690002024-03-21 2:12PM EDT469.0022.2922.5025.000.00-96039.06%
QQQ240328P004697802024-03-18 2:09PM EDT469.7830.8923.2025.860.00-50052.34%
QQQ240328P004700002024-03-28 9:32AM EDT470.0026.2023.5026.88+1.35+5.43%111383.11%
QQQ240328P004710002024-03-27 3:59PM EDT471.0026.1624.5027.090.00-12055.27%
QQQ240328P004730002024-03-26 3:57PM EDT473.0029.8926.6429.470.00--077.64%
QQQ240328P004747802024-03-18 2:09PM EDT474.7836.1828.2031.290.00-40082.62%
QQQ240328P004750002024-03-26 4:10PM EDT475.0031.2528.5030.970.00-100.00%
QQQ240328P004760002024-03-26 4:10PM EDT476.0032.2329.5032.080.00-1162.50%
QQQ240328P004780002024-03-26 3:57PM EDT478.0033.2331.5034.10-1.50-4.32%14067.58%
QQQ240328P004797802024-03-27 1:10PM EDT479.7836.9833.2035.990.00-1078.71%
QQQ240328P004800002024-03-21 9:46AM EDT480.0031.4033.5037.640.00-40123.41%
QQQ240328P004810002024-03-26 4:01PM EDT481.0037.4734.5036.970.00-100.00%
QQQ240328P004820002024-03-26 4:01PM EDT482.0038.4735.5038.510.00--096.88%
QQQ240328P004847802024-03-13 3:23PM EDT484.7843.8838.2040.850.00-23075.00%
QQQ240328P004850002024-03-18 3:57PM EDT485.0047.6938.5042.200.00-20124.17%
QQQ240328P004870002024-03-27 3:59PM EDT487.0041.6340.5042.97-0.52-1.23%1200.00%
QQQ240328P004897802024-03-28 10:00AM EDT489.7844.4143.2046.35-8.08-15.39%10113.92%
QQQ240328P004900002023-12-14 1:05PM EDT490.0086.250.000.000.00-2200.00%
QQQ240328P005000002024-03-26 2:42PM EDT500.0054.4053.5056.560.00-163132.08%
QQQ240328P005050002024-03-18 3:57PM EDT505.0067.7258.5061.170.00--0116.41%
QQQ240328P005100002024-03-27 2:21PM EDT510.0066.4663.5066.570.00-100149.90%