Mercado abrirá em 1 h 20 min

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
481,61+1,24 (+0,26%)
No fechamento: 04:00PM EDT
483,72 +2,11 (+0,44%)
Pré-Abertura: 07:39AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ240920C001747802024-06-20 10:20AM EDT174.78310.700.000.000.00-1170.00%
QQQ240920C001750002023-11-07 12:59PM EDT175.00204.49220.78221.280.00--20.00%
QQQ240920C001797802024-06-17 1:51PM EDT179.78307.480.000.000.00-2130.00%
QQQ240920C001800002023-12-18 11:30AM EDT180.00232.610.000.000.00-1120.00%
QQQ240920C001847802024-06-17 3:57PM EDT184.78302.370.000.000.00-11540.00%
QQQ240920C001850002023-11-15 11:53AM EDT185.00209.00226.03226.530.00-251540.00%
QQQ240920C001897802024-06-18 9:58AM EDT189.78297.540.000.000.00-130.00%
QQQ240920C001900002023-12-12 10:52AM EDT190.00211.980.000.000.00-130.00%
QQQ240920C001947802024-06-21 10:01AM EDT194.78287.520.000.000.00-220.00%
QQQ240920C001997802024-06-07 12:29PM EDT199.78267.610.000.000.00-190.00%
QQQ240920C002000002023-10-27 3:00PM EDT200.00154.00195.96197.790.00-470.00%
QQQ240920C002047802024-06-27 9:42AM EDT204.78280.300.000.000.00-120.00%
QQQ240920C002097802024-02-26 10:35AM EDT209.78233.06237.61238.150.00-140.00%
QQQ240920C002100002024-06-27 9:39AM EDT210.00275.670.000.000.00-170.00%
QQQ240920C002147802024-02-06 1:47PM EDT214.78217.40232.80236.680.00-9110.00%
QQQ240920C002150002024-06-25 3:35PM EDT215.00267.590.000.000.00-110.00%
QQQ240920C002197802024-03-15 10:43AM EDT219.78221.28223.31223.820.00-670.00%
QQQ240920C002200002024-04-24 10:05AM EDT220.00212.90241.10241.470.00-600.00%
QQQ240920C002247802024-01-16 1:00AM EDT224.78163.02--0.00---0.00%
QQQ240920C002250002024-06-13 9:37AM EDT225.00255.720.000.000.00-110.00%
QQQ240920C002297802024-03-21 10:19AM EDT229.78224.02189.68190.240.00-160.00%
QQQ240920C002300002024-06-12 9:54AM EDT230.00247.120.000.000.00-110.00%
QQQ240920C002347802023-12-13 3:47PM EDT234.78177.22181.75182.390.00--00.00%
QQQ240920C002350002024-06-10 3:35PM EDT235.00232.670.000.000.00-110.00%
QQQ240920C002397802024-06-14 3:37PM EDT239.78242.010.000.000.00-180.00%
QQQ240920C002400002024-06-18 10:57AM EDT240.00247.330.000.000.00-230.00%
QQQ240920C002447802024-06-14 3:37PM EDT244.78237.090.000.000.00-1100.00%
QQQ240920C002450002024-06-05 3:33PM EDT245.00220.890.000.000.00-210.00%
QQQ240920C002497802024-05-21 9:45AM EDT249.78207.67239.51240.060.00-59105.19%
QQQ240920C002500002023-11-27 11:55AM EDT250.00150.600.000.000.00-1100.00%
QQQ240920C002547802024-03-01 4:27PM EDT254.78197.70195.52196.080.00-110.00%
QQQ240920C002550002024-03-15 10:39AM EDT255.00187.17189.20189.700.00-130.00%
QQQ240920C002597802024-03-15 10:46AM EDT259.78182.61184.59185.080.00-580.00%
QQQ240920C002600002024-04-29 11:18AM EDT260.00177.48201.31201.610.00-30490.00%
QQQ240920C002647802024-03-15 10:44AM EDT264.78177.94179.76180.260.00-120.00%
QQQ240920C002650002024-01-17 10:48AM EDT265.00148.05175.01175.380.00-150.00%
QQQ240920C002697802024-01-16 1:00AM EDT269.78132.88--0.00---0.00%
QQQ240920C002700002024-06-24 1:07PM EDT270.00210.510.000.000.00-9150.00%
QQQ240920C002747802024-01-16 1:00AM EDT274.78123.14--0.00---0.00%
QQQ240920C002750002024-03-15 10:44AM EDT275.00168.15169.92170.410.00-230.00%
QQQ240920C002797802024-01-22 10:48AM EDT279.78153.45152.28152.610.00-1150.00%
QQQ240920C002800002024-02-01 4:50PM EDT280.00150.68173.01173.390.00-210.00%
QQQ240920C002847802024-01-24 2:38PM EDT284.78153.53159.64160.190.00-170.00%
QQQ240920C002850002024-06-06 1:18PM EDT285.00182.800.000.000.00-1120.00%
QQQ240920C002897802024-04-02 9:39AM EDT289.78157.00141.56142.210.00-2130.00%
QQQ240920C002900002024-06-13 9:45AM EDT290.00191.620.000.000.00-130.00%
QQQ240920C002947802024-05-13 12:20PM EDT294.78153.80182.92183.440.00-5500.00%
QQQ240920C002950002024-06-24 1:07PM EDT295.00185.930.000.000.00-9150.00%
QQQ240920C002997802024-06-14 3:01PM EDT299.78182.860.000.000.00-11480.00%
QQQ240920C003000002024-06-24 2:03PM EDT300.00179.860.000.000.00-3720.00%
QQQ240920C003047802024-04-11 9:52AM EDT304.78143.17142.78143.100.00-1360.00%
QQQ240920C003050002024-05-22 1:41PM EDT305.00155.76179.57180.120.00-2662.41%
QQQ240920C003097802024-06-26 4:05PM EDT309.78174.480.000.000.00-11250.00%
QQQ240920C003100002024-06-27 12:41PM EDT310.00175.700.000.000.00-2530.00%
QQQ240920C003147802024-04-16 4:00PM EDT314.78125.27142.26142.550.00-3140.00%
QQQ240920C003150002024-06-21 10:16AM EDT315.00169.900.000.000.00-1220.00%
QQQ240920C003197802024-06-20 12:55PM EDT319.78166.900.000.000.00-302900.00%
QQQ240920C003200002024-06-25 3:57PM EDT320.00163.940.000.000.00-4230.00%
QQQ240920C003247802024-05-15 1:02PM EDT324.78132.82158.74159.140.00-119050.31%
QQQ240920C003250002024-06-27 10:27AM EDT325.00162.210.000.000.00-2610.00%
QQQ240920C003297802024-06-18 11:54AM EDT329.78159.290.000.000.00-12090.00%
QQQ240920C003300002024-06-24 10:24AM EDT330.00154.230.000.000.00-2500.00%
QQQ240920C003347802024-03-28 11:20AM EDT334.78120.04104.39104.790.00-2590.00%
QQQ240920C003350002024-06-03 3:39PM EDT335.00121.920.000.000.00-602730.00%
QQQ240920C003397802024-06-20 10:24AM EDT339.78149.270.000.000.00-12480.00%
QQQ240920C003400002024-06-25 10:56AM EDT340.00141.930.000.000.00-2790.00%
QQQ240920C003447802024-06-07 3:17PM EDT344.78123.810.000.000.00-162480.00%
QQQ240920C003450002024-06-18 10:43AM EDT345.00144.440.000.000.00-12700.00%
QQQ240920C003497802024-06-21 3:07PM EDT349.78135.600.000.000.00-11200.00%
QQQ240920C003500002024-06-27 1:59PM EDT350.00136.500.000.000.00-11180.00%
QQQ240920C003547802024-05-20 9:38AM EDT354.78105.64135.29136.000.00-26659.80%
QQQ240920C003550002024-06-21 4:10PM EDT355.00130.640.000.000.00-11430.00%
QQQ240920C003597802024-06-12 1:01PM EDT359.78120.500.000.000.00-11,4500.00%
QQQ240920C003600002024-06-21 3:45PM EDT360.00125.820.000.000.00-11710.00%
QQQ240920C003647802024-06-18 12:17PM EDT364.78125.290.000.000.00-26240.00%
QQQ240920C003650002024-06-20 1:24PM EDT365.00121.430.000.000.00-6990.00%
QQQ240920C003697802024-06-24 2:48PM EDT369.78112.120.000.000.00-12,8940.00%
QQQ240920C003700002024-06-21 4:05PM EDT370.00115.800.000.000.00-261,9290.00%
QQQ240920C003747802024-06-25 3:46PM EDT374.78110.410.000.000.00-12,3940.00%
QQQ240920C003750002024-06-24 10:25AM EDT375.00109.880.000.000.00-41310.00%
QQQ240920C003797802024-06-24 3:45PM EDT379.78102.240.000.000.00-17,8380.00%
QQQ240920C003800002024-06-26 1:07PM EDT380.00105.550.000.000.00-39920.00%
QQQ240920C003847802024-06-20 1:06PM EDT384.78102.120.000.000.00-1233,5260.00%
QQQ240920C003850002024-06-21 11:21AM EDT385.00102.210.000.000.00-11640.00%
QQQ240920C003897802024-06-26 3:40PM EDT389.7896.430.000.000.00-39770.00%
QQQ240920C003900002024-06-24 9:58AM EDT390.0095.200.000.000.00-533680.00%
QQQ240920C003947802024-06-05 10:24AM EDT394.7872.050.000.000.00-11,6390.00%
QQQ240920C003950002024-06-24 11:28AM EDT395.0089.530.000.000.00-252390.00%
QQQ240920C003997802024-06-25 11:04AM EDT399.7884.720.000.000.00-45,3080.00%
QQQ240920C004000002024-06-27 2:17PM EDT400.0087.350.000.000.00-132,2300.00%
QQQ240920C004047802024-06-21 10:47AM EDT404.7882.350.000.000.00-21,6980.00%
QQQ240920C004050002024-06-27 3:15PM EDT405.0083.550.000.000.00-25250.00%
QQQ240920C004097802024-06-27 9:49AM EDT409.7879.100.000.000.00-158960.00%
QQQ240920C004100002024-06-27 11:48AM EDT410.0076.900.000.000.00-31,6070.00%
QQQ240920C004147802024-06-21 10:56AM EDT414.7872.690.000.000.00-567480.00%
QQQ240920C004150002024-06-26 1:07PM EDT415.0072.080.000.000.00-37,0850.00%
QQQ240920C004197802024-06-26 2:06PM EDT419.7867.620.000.000.00-13,7390.00%
QQQ240920C004200002024-06-27 9:49AM EDT420.0069.450.000.000.00-153,4720.00%
QQQ240920C004247802024-06-27 12:31PM EDT424.7864.500.000.000.00-31,0170.00%
QQQ240920C004250002024-06-25 11:14AM EDT425.0061.740.000.000.00-31,6360.00%
QQQ240920C004297802024-06-26 2:23PM EDT429.7858.510.000.000.00-34,6650.00%
QQQ240920C004300002024-06-27 9:33AM EDT430.0059.850.000.000.00-106,4320.00%
QQQ240920C004347802024-06-26 10:46AM EDT434.7854.750.000.000.00-101,8270.00%
QQQ240920C004350002024-06-27 1:47PM EDT435.0055.610.000.000.00-11,8240.00%
QQQ240920C004397802024-06-25 2:00PM EDT439.7848.700.000.000.00-25,0120.00%
QQQ240920C004400002024-06-27 3:26PM EDT440.0050.930.000.000.00-210,8350.00%
QQQ240920C004447802024-06-26 9:54AM EDT444.7845.550.000.000.00-23,6770.00%
QQQ240920C004450002024-06-27 3:54PM EDT445.0045.680.000.000.00-114,2810.00%
QQQ240920C004497802024-06-24 3:58PM EDT449.7836.840.000.000.00-1,7716,2050.00%
QQQ240920C004500002024-06-27 3:55PM EDT450.0041.720.000.000.00-517,6150.00%
QQQ240920C004547802024-06-27 12:35PM EDT454.7838.300.000.000.00-1510,4110.00%
QQQ240920C004550002024-06-27 3:54PM EDT455.0037.200.000.000.00-106,4200.00%
QQQ240920C004597802024-06-27 11:30AM EDT459.7832.880.000.000.00-64,3120.00%
QQQ240920C004600002024-06-27 4:08PM EDT460.0034.600.000.000.00-8015,1150.00%
QQQ240920C004647802024-06-26 3:16PM EDT464.7828.550.000.000.00-44,0300.00%
QQQ240920C004650002024-06-27 3:59PM EDT465.0029.980.000.000.00-126,0130.00%
QQQ240920C004697802024-06-27 4:09PM EDT469.7827.210.000.000.00-11,8910.00%
QQQ240920C004700002024-06-27 3:59PM EDT470.0026.310.000.000.00-9111,5990.00%
QQQ240920C004747802024-06-27 2:11PM EDT474.7822.830.000.000.00-23,4440.00%
QQQ240920C004750002024-06-27 3:56PM EDT475.0022.750.000.000.00-4624,9490.00%
QQQ240920C004797802024-06-27 1:47PM EDT479.7820.220.000.000.00-112,7860.00%
QQQ240920C004800002024-06-27 4:13PM EDT480.0020.200.000.000.00-99918,1840.00%
QQQ240920C004847802024-06-27 3:52PM EDT484.7816.600.000.000.00-3832,5250.39%
QQQ240920C004850002024-06-27 4:06PM EDT485.0017.050.000.000.00-23360,9810.39%
QQQ240920C004897802024-06-27 2:32PM EDT489.7813.870.000.000.00-782,4630.78%
QQQ240920C004900002024-06-27 3:13PM EDT490.0014.230.000.000.00-1418,5330.78%
QQQ240920C004947802024-06-27 2:50PM EDT494.7811.710.000.000.00-322,4651.56%
QQQ240920C004950002024-06-27 4:09PM EDT495.0011.960.000.000.00-655,8451.56%
QQQ240920C004997802024-06-27 3:48PM EDT499.789.480.000.000.00-2031,8171.56%
QQQ240920C005000002024-06-27 4:06PM EDT500.009.640.000.000.00-43918,9071.56%
QQQ240920C005047802024-06-27 3:16PM EDT504.787.810.000.000.00-902,0591.56%
QQQ240920C005050002024-06-27 2:24PM EDT505.007.480.000.000.00-1,2132,7471.56%
QQQ240920C005097802024-06-27 2:56PM EDT509.786.150.000.000.00-581,7483.13%
QQQ240920C005100002024-06-27 4:05PM EDT510.006.200.000.000.00-4796,6013.13%
QQQ240920C005147802024-06-27 10:07AM EDT514.785.000.000.000.00-61,4943.13%
QQQ240920C005150002024-06-27 3:58PM EDT515.004.720.000.000.00-187,1013.13%
QQQ240920C005197802024-06-26 3:10PM EDT519.783.450.000.000.00-781,6293.13%
QQQ240920C005200002024-06-27 4:08PM EDT520.003.850.000.000.00-867,0833.13%
QQQ240920C005247802024-06-27 12:07PM EDT524.782.880.000.000.00-82,3423.13%
QQQ240920C005250002024-06-27 3:45PM EDT525.002.900.000.000.00-2310,8003.13%
QQQ240920C005297802024-06-27 4:12PM EDT529.782.310.000.000.00-226323.13%
QQQ240920C005300002024-06-27 1:47PM EDT530.002.300.000.000.00-212,8173.13%
QQQ240920C005347802024-06-24 9:45AM EDT534.781.820.000.000.00-429533.13%
QQQ240920C005350002024-06-27 3:20PM EDT535.001.710.000.000.00-1,5692,8806.25%
QQQ240920C005397802024-06-27 12:07PM EDT539.781.300.000.000.00-237016.25%
QQQ240920C005400002024-06-27 3:41PM EDT540.001.310.000.000.00-6142,0696.25%
QQQ240920C005447802024-06-26 11:50AM EDT544.781.050.000.000.00-23,2366.25%
QQQ240920C005450002024-06-27 3:41PM EDT545.001.000.000.000.00-881,4806.25%
QQQ240920C005497802024-06-27 10:12AM EDT549.780.830.000.000.00-484476.25%
QQQ240920C005500002024-06-27 3:29PM EDT550.000.770.000.000.00-1,5583,1456.25%
QQQ240920C005547802024-06-20 12:33PM EDT554.780.930.000.000.00-65366.25%
QQQ240920C005550002024-06-27 3:41PM EDT555.000.580.000.000.00-138,5186.25%
QQQ240920C005597802024-06-27 10:01AM EDT559.780.500.000.000.00-31986.25%
QQQ240920C005600002024-06-27 3:41PM EDT560.000.450.000.000.00-1511,0436.25%
QQQ240920C005647802024-06-27 1:36PM EDT564.780.380.000.000.00-581686.25%
QQQ240920C005650002024-06-26 10:19AM EDT565.000.390.000.000.00-184936.25%
QQQ240920C005697802024-06-27 10:17AM EDT569.780.320.000.000.00-17486.25%
QQQ240920C005700002024-06-27 12:06PM EDT570.000.290.000.000.00-79396.25%
QQQ240920C005747802024-06-26 9:47AM EDT574.780.260.000.000.00-201,0336.25%
QQQ240920C005750002024-06-27 11:51AM EDT575.000.230.000.000.00-34,6036.25%
QQQ240920C005797802024-06-26 12:57PM EDT579.780.210.000.000.00-24136.25%
QQQ240920C005800002024-06-25 2:43PM EDT580.000.200.000.000.00-42566.25%
QQQ240920C005847802024-06-18 3:21PM EDT584.780.300.000.000.00-31,2596.25%
QQQ240920C005850002024-06-26 3:06PM EDT585.000.150.000.000.00-95866.25%
QQQ240920C005897802024-06-25 10:12AM EDT589.780.140.000.000.00-253656.25%
QQQ240920C005900002024-06-13 2:33PM EDT590.000.150.000.000.00-1346.25%
QQQ240920C005947802024-06-27 3:44PM EDT594.780.110.000.000.00-902426.25%
QQQ240920C005950002024-06-27 3:44PM EDT595.000.110.000.000.00-903236.25%
QQQ240920C005997802024-06-26 12:57PM EDT599.780.100.000.000.00-1001626.25%
QQQ240920C006000002024-06-26 12:57PM EDT600.000.100.000.000.00-1001,3826.25%
QQQ240920C006050002024-06-05 1:07PM EDT605.000.060.000.000.00-2211,02512.50%
QQQ240920C006100002024-05-30 2:15PM EDT610.000.030.000.000.00-8836412.50%
QQQ240920C006150002024-06-25 3:02PM EDT615.000.050.000.000.00-1421712.50%
QQQ240920C006200002024-06-20 10:50AM EDT620.000.090.000.000.00-824912.50%
QQQ240920C006250002024-06-21 11:48AM EDT625.000.070.000.000.00-37912.50%
QQQ240920C006300002024-06-27 11:31AM EDT630.000.040.000.000.00-303,50512.50%
QQQ240920C006350002024-06-26 1:53PM EDT635.000.040.000.000.00-12513312.50%
QQQ240920C006400002024-06-24 1:33PM EDT640.000.030.000.000.00-501,37312.50%
QQQ240920C006450002024-06-17 2:36PM EDT645.000.040.000.000.00-3011,76212.50%
QQQ240920C006500002024-06-18 10:08AM EDT650.000.050.000.000.00-173812.50%
QQQ240920C006550002024-06-14 3:15PM EDT655.000.040.000.000.00-1229512.50%
QQQ240920C006600002024-06-21 9:30AM EDT660.000.020.000.000.00-11,26712.50%
Opções de vendapara20 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ240920P001747802024-06-27 10:17AM EDT174.780.010.000.000.00-13,07350.00%
QQQ240920P001750002023-12-22 1:01PM EDT175.000.360.000.000.00-104650.00%
QQQ240920P001797802024-06-14 11:26AM EDT179.780.020.000.000.00-155950.00%
QQQ240920P001800002023-12-26 11:35AM EDT180.000.360.000.000.00-112950.00%
QQQ240920P001847802024-06-11 3:01PM EDT184.780.020.000.000.00-544650.00%
QQQ240920P001850002023-12-18 4:50PM EDT185.000.400.000.000.00-22027550.00%
QQQ240920P001897802024-05-21 2:44PM EDT189.780.030.000.040.00-950961.33%
QQQ240920P001900002023-12-20 10:55AM EDT190.000.430.000.000.00-25043450.00%
QQQ240920P001947802024-05-21 2:44PM EDT194.780.030.010.040.00-2035660.94%
QQQ240920P001950002023-12-14 11:42AM EDT195.000.500.000.000.00-58525.00%
QQQ240920P001997802024-06-25 3:52PM EDT199.780.020.000.000.00-26,19225.00%
QQQ240920P002000002023-12-26 3:12PM EDT200.000.550.000.000.00-23,59225.00%
QQQ240920P002047802024-06-14 3:54PM EDT204.780.040.000.000.00-2001,30725.00%
QQQ240920P002050002023-11-09 11:49AM EDT205.001.010.640.780.00-665182.64%
QQQ240920P002097802024-05-22 12:08PM EDT209.780.040.020.040.00-169357.03%
QQQ240920P002100002024-06-03 9:35AM EDT210.000.040.000.000.00-5879425.00%
QQQ240920P002147802024-06-18 2:17PM EDT214.780.020.000.000.00-5031125.00%
QQQ240920P002150002024-06-26 11:05AM EDT215.000.030.000.000.00-13425.00%
QQQ240920P002197802024-06-20 10:33AM EDT219.780.040.000.000.00-353625.00%
QQQ240920P002200002024-06-17 10:33AM EDT220.000.040.000.000.00-235025.00%
QQQ240920P002247802024-05-29 2:20PM EDT224.780.070.000.000.00-248625.00%
QQQ240920P002250002024-06-21 9:30AM EDT225.000.060.000.000.00-220825.00%
QQQ240920P002297802024-05-13 2:27PM EDT229.780.100.010.080.00-5076652.73%
QQQ240920P002300002024-06-13 11:08AM EDT230.000.050.000.000.00-388925.00%
QQQ240920P002347802024-06-06 9:40AM EDT234.780.050.000.000.00-364825.00%
QQQ240920P002350002024-06-25 1:59PM EDT235.000.040.000.000.00-1027825.00%
QQQ240920P002397802024-05-29 11:59AM EDT239.780.080.000.000.00-191225.00%
QQQ240920P002400002024-06-06 2:43PM EDT240.000.060.000.000.00-365725.00%
QQQ240920P002447802024-06-03 11:30AM EDT244.780.080.000.000.00-51,02025.00%
QQQ240920P002450002024-06-04 10:01AM EDT245.000.090.000.000.00-54325.00%
QQQ240920P002497802024-06-12 12:47PM EDT249.780.060.000.000.00-2077525.00%
QQQ240920P002500002024-06-26 12:20PM EDT250.000.050.000.000.00-25064125.00%
QQQ240920P002547802024-06-17 10:19AM EDT254.780.100.000.000.00-663725.00%
QQQ240920P002550002024-06-17 2:12PM EDT255.000.060.000.000.00-12125.00%
QQQ240920P002597802024-06-27 12:39PM EDT259.780.060.000.000.00-108,33925.00%
QQQ240920P002600002024-06-04 10:11AM EDT260.000.100.000.000.00-118425.00%
QQQ240920P002647802024-06-24 12:41PM EDT264.780.080.000.000.00-24,14625.00%
QQQ240920P002650002024-06-12 11:06AM EDT265.000.090.000.000.00-55525.00%
QQQ240920P002697802024-05-16 9:52AM EDT269.780.180.120.150.00-156,39747.46%
QQQ240920P002700002024-06-24 12:52PM EDT270.000.110.000.000.00-1041625.00%
QQQ240920P002747802024-06-03 1:59PM EDT274.780.180.000.000.00-12,19625.00%
QQQ240920P002750002024-05-30 3:24PM EDT275.000.210.000.000.00-960125.00%
QQQ240920P002797802024-06-25 10:03AM EDT279.780.110.000.000.00-12,85925.00%
QQQ240920P002800002024-06-25 11:05AM EDT280.000.110.000.000.00-390325.00%
QQQ240920P002847802024-06-21 2:25PM EDT284.780.160.000.000.00-211,31225.00%
QQQ240920P002850002024-06-25 10:37AM EDT285.000.130.000.000.00-147025.00%
QQQ240920P002897802024-06-25 10:30AM EDT289.780.140.000.000.00-1141,43825.00%
QQQ240920P002900002024-06-24 3:39PM EDT290.000.150.000.000.00-931,95525.00%
QQQ240920P002947802024-06-26 10:40AM EDT294.780.140.000.000.00-5877525.00%
QQQ240920P002950002024-06-26 10:08AM EDT295.000.130.000.000.00-751,24625.00%
QQQ240920P002997802024-06-26 2:04PM EDT299.780.140.000.000.00-1686,43825.00%
QQQ240920P003000002024-06-27 12:54PM EDT300.000.140.000.000.00-22,78225.00%
QQQ240920P003047802024-06-26 9:30AM EDT304.780.160.000.000.00-534,83125.00%
QQQ240920P003050002024-06-26 3:12PM EDT305.000.160.000.000.00-116,08525.00%
QQQ240920P003097802024-06-17 12:04PM EDT309.780.250.000.000.00-103,34312.50%
QQQ240920P003100002024-06-27 4:03PM EDT310.000.170.000.000.00-272612.50%
QQQ240920P003147802024-05-21 2:50PM EDT314.780.380.250.280.00-104,55638.62%
QQQ240920P003150002024-06-25 9:30AM EDT315.000.220.000.000.00-14,67712.50%
QQQ240920P003197802024-06-26 12:01PM EDT319.780.220.000.000.00-147,34512.50%
QQQ240920P003200002024-06-26 12:01PM EDT320.000.220.000.000.00-114,82112.50%
QQQ240920P003247802024-06-25 1:46PM EDT324.780.250.000.000.00-107,51612.50%
QQQ240920P003250002024-06-27 2:18PM EDT325.000.220.000.000.00-326,63412.50%
QQQ240920P003297802024-06-21 10:12AM EDT329.780.360.000.000.00-20019,98012.50%
QQQ240920P003300002024-06-27 11:58AM EDT330.000.240.000.000.00-14,09212.50%
QQQ240920P003347802024-06-27 10:32AM EDT334.780.260.000.000.00-1076212.50%
QQQ240920P003350002024-06-26 2:28PM EDT335.000.280.000.000.00-512,61112.50%
QQQ240920P003397802024-06-21 9:36AM EDT339.780.410.000.000.00-62,45012.50%
QQQ240920P003400002024-06-27 4:00PM EDT340.000.270.000.000.00-710,72812.50%
QQQ240920P003447802024-06-21 9:36AM EDT344.780.450.000.000.00-17,55912.50%
QQQ240920P003450002024-06-26 12:41PM EDT345.000.350.000.000.00-41,94012.50%
QQQ240920P003497802024-06-26 12:04PM EDT349.780.370.000.000.00-1703,96312.50%
QQQ240920P003500002024-06-27 11:50AM EDT350.000.370.000.000.00-1136,99812.50%
QQQ240920P003547802024-06-25 12:48PM EDT354.780.460.000.000.00-23,16512.50%
QQQ240920P003550002024-06-20 3:54PM EDT355.000.540.000.000.00-418,23712.50%
QQQ240920P003597802024-06-25 10:43AM EDT359.780.520.000.000.00-21575,22612.50%
QQQ240920P003600002024-06-26 11:46AM EDT360.000.470.000.000.00-824,36712.50%
QQQ240920P003647802024-06-27 11:05AM EDT364.780.470.000.000.00-17,44712.50%
QQQ240920P003650002024-06-27 12:17PM EDT365.000.480.000.000.00-45,67212.50%
QQQ240920P003697802024-06-21 9:35AM EDT369.780.730.000.000.00-18,39112.50%
QQQ240920P003700002024-06-27 11:24AM EDT370.000.540.000.000.00-104,72212.50%
QQQ240920P003747802024-06-26 9:42AM EDT374.780.680.000.000.00-315,40812.50%
QQQ240920P003750002024-06-27 1:42PM EDT375.000.580.000.000.00-3469,45312.50%
QQQ240920P003797802024-06-27 11:11AM EDT379.780.650.000.000.00-6919,52612.50%
QQQ240920P003800002024-06-27 3:16PM EDT380.000.640.000.000.00-10816,60912.50%
QQQ240920P003847802024-06-27 2:32PM EDT384.780.730.000.000.00-1445,77612.50%
QQQ240920P003850002024-06-27 4:01PM EDT385.000.710.000.000.00-15519,53212.50%
QQQ240920P003897802024-06-27 12:17PM EDT389.780.820.000.000.00-652,1136.25%
QQQ240920P003900002024-06-27 4:01PM EDT390.000.810.000.000.00-33615,4736.25%
QQQ240920P003947802024-06-27 10:08AM EDT394.780.950.000.000.00-592,3966.25%
QQQ240920P003950002024-06-27 12:40PM EDT395.000.930.000.000.00-3188,3356.25%
QQQ240920P003997802024-06-27 12:13PM EDT399.781.070.000.000.00-109,8636.25%
QQQ240920P004000002024-06-27 4:00PM EDT400.001.050.000.000.00-1,29748,7396.25%
QQQ240920P004047802024-06-24 12:51PM EDT404.781.540.000.000.00-344,0876.25%
QQQ240920P004050002024-06-27 3:27PM EDT405.001.210.000.000.00-6635,4526.25%
QQQ240920P004097802024-06-27 3:55PM EDT409.781.390.000.000.00-2884,5196.25%
QQQ240920P004100002024-06-27 3:59PM EDT410.001.400.000.000.00-4,42627,9936.25%
QQQ240920P004147802024-06-27 11:55AM EDT414.781.680.000.000.00-24,1656.25%
QQQ240920P004150002024-06-27 3:54PM EDT415.001.630.000.000.00-1,66924,1136.25%
QQQ240920P004197802024-06-27 9:51AM EDT419.781.890.000.000.00-13,7296.25%
QQQ240920P004200002024-06-27 4:11PM EDT420.001.790.000.000.00-31732,9446.25%
QQQ240920P004247802024-06-26 2:20PM EDT424.782.340.000.000.00-2052,1546.25%
QQQ240920P004250002024-06-27 3:33PM EDT425.002.140.000.000.00-4428,3956.25%
QQQ240920P004297802024-06-27 3:45PM EDT429.782.470.000.000.00-21,6066.25%
QQQ240920P004300002024-06-27 3:42PM EDT430.002.480.000.000.00-14918,6806.25%
QQQ240920P004347802024-06-26 3:54PM EDT434.783.090.000.000.00-131,6093.13%
QQQ240920P004350002024-06-27 4:02PM EDT435.002.830.000.000.00-1,04023,6423.13%
QQQ240920P004397802024-06-27 4:01PM EDT439.783.310.000.000.00-32,8573.13%
QQQ240920P004400002024-06-27 4:02PM EDT440.003.310.000.000.00-5423,0963.13%
QQQ240920P004447802024-06-27 3:42PM EDT444.783.950.000.000.00-12,0693.13%
QQQ240920P004450002024-06-27 4:02PM EDT445.003.900.000.000.00-4511,5753.13%
QQQ240920P004497802024-06-27 10:39AM EDT449.784.570.000.000.00-263,4803.13%
QQQ240920P004500002024-06-27 4:09PM EDT450.004.540.000.000.00-62034,3833.13%
QQQ240920P004547802024-06-27 3:36PM EDT454.785.450.000.000.00-66,9923.13%
QQQ240920P004550002024-06-27 3:54PM EDT455.005.650.000.000.00-3359,3643.13%
QQQ240920P004597802024-06-27 10:51AM EDT459.786.600.000.000.00-732,8581.56%
QQQ240920P004600002024-06-27 3:59PM EDT460.006.490.000.000.00-1,05423,8751.56%
QQQ240920P004647802024-06-26 1:33PM EDT464.788.260.000.000.00-481,2311.56%
QQQ240920P004650002024-06-27 3:59PM EDT465.007.620.000.000.00-1215,1251.56%
QQQ240920P004697802024-06-27 9:38AM EDT469.788.590.000.000.00-71,7201.56%
QQQ240920P004700002024-06-27 4:12PM EDT470.008.690.000.000.00-54310,0991.56%
QQQ240920P004747802024-06-27 1:11PM EDT474.7810.420.000.000.00-98650.78%
QQQ240920P004750002024-06-27 4:03PM EDT475.0010.210.000.000.00-1,19012,1120.78%
QQQ240920P004797802024-06-27 4:05PM EDT479.7811.900.000.000.00-261,0240.20%
QQQ240920P004800002024-06-27 4:04PM EDT480.0011.970.000.000.00-1,2555,8160.20%
QQQ240920P004847802024-06-27 1:11PM EDT484.7814.280.000.000.00-62980.00%
QQQ240920P004850002024-06-27 4:07PM EDT485.0014.000.000.000.00-2185,8470.00%
QQQ240920P004897802024-06-27 9:57AM EDT489.7816.800.000.000.00-42710.00%
QQQ240920P004900002024-06-27 3:26PM EDT490.0016.620.000.000.00-871,3910.00%
QQQ240920P004947802024-06-20 2:12PM EDT494.7820.220.000.000.00-180.00%
QQQ240920P004950002024-06-24 4:01PM EDT495.0024.760.000.000.00-16550.00%
QQQ240920P004997802024-06-21 9:54AM EDT499.7825.500.000.000.00-150.00%
QQQ240920P005000002024-06-27 4:08PM EDT500.0022.000.000.000.00-286590.00%
QQQ240920P005047802024-06-26 2:49PM EDT504.7827.230.000.000.00-1110.00%
QQQ240920P005050002024-06-27 11:31AM EDT505.0027.510.000.000.00-2510.00%
QQQ240920P005100002024-06-27 11:58AM EDT510.0030.980.000.000.00-215590.00%
QQQ240920P005147802024-06-24 10:11AM EDT514.7836.080.000.000.00-310.00%
QQQ240920P005150002024-06-27 12:40PM EDT515.0034.100.000.000.00-4110.00%
QQQ240920P005197802024-03-08 1:50PM EDT519.7878.0879.2979.600.00-2060.82%
QQQ240920P005200002024-06-27 3:32PM EDT520.0038.500.000.000.00-150.00%
QQQ240920P005247802024-03-07 5:09PM EDT524.7880.1384.3084.610.00--062.67%
QQQ240920P005250002024-06-21 11:41AM EDT525.0044.960.000.000.00-250.00%
QQQ240920P005300002024-06-20 1:02PM EDT530.0049.000.000.000.00-200.00%
QQQ240920P005350002024-06-20 9:53AM EDT535.0049.450.000.000.00--00.00%
QQQ240920P005400002024-06-20 9:52AM EDT540.0054.320.000.000.00-200.00%
QQQ240920P005497802024-01-16 1:01AM EDT549.78180.29--0.00---0.00%
QQQ240920P005500002024-06-26 3:08PM EDT550.0071.110.000.000.00-200.00%
QQQ240920P005600002024-06-27 3:42PM EDT560.0078.470.000.000.00-110.00%
QQQ240920P005700002024-06-24 12:44PM EDT570.0092.870.000.000.00-200.00%
QQQ240920P005747802024-06-12 3:48PM EDT574.78100.830.000.000.00-200.00%
QQQ240920P005750002024-05-28 3:56PM EDT575.00116.0492.6993.170.00-200.00%
QQQ240920P005797802024-05-28 3:56PM EDT579.78120.8497.4797.950.00-100.00%
QQQ240920P005800002024-06-24 3:38PM EDT580.00104.370.000.000.00-100.00%
QQQ240920P005847802024-06-24 3:38PM EDT584.78109.170.000.000.00-100.00%
QQQ240920P005850002024-06-26 1:11PM EDT585.00105.290.000.000.00-200.00%
QQQ240920P005900002024-06-05 4:04PM EDT590.00127.090.000.000.00-200.00%
QQQ240920P005950002024-06-24 3:38PM EDT595.00119.430.000.000.00-200.00%
QQQ240920P006000002024-06-24 3:38PM EDT600.00124.400.000.000.00-200.00%
QQQ240920P006050002024-06-24 3:38PM EDT605.00129.420.000.000.00-200.00%
QQQ240920P006100002024-06-05 3:51PM EDT610.00147.280.000.000.00--00.00%
QQQ240920P006200002024-06-05 12:05PM EDT620.00159.300.000.000.00--00.00%
QQQ240920P006250002024-06-13 10:26AM EDT625.00149.480.000.000.00-200.00%
QQQ240920P006300002024-06-14 9:47AM EDT630.00152.520.000.000.00-200.00%
QQQ240920P006350002024-06-05 3:59PM EDT635.00171.580.000.000.00-200.00%
QQQ240920P006400002024-06-24 3:38PM EDT640.00164.450.000.000.00-100.00%
QQQ240920P006450002024-06-24 3:38PM EDT645.00169.470.000.000.00-100.00%
QQQ240920P006600002024-06-24 3:38PM EDT660.00184.430.000.000.00-100.00%