Mercado abrirá em 2 h 8 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
483,77 +2,16 (+0,45%)
Pré-Abertura: 06:52AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara30 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ240930C002497802024-06-17 10:14AM EDT249.78233.020.000.000.00-600.00%
QQQ240930C002500002023-12-01 10:53AM EDT250.00147.770.000.000.00-1341390.00%
QQQ240930C002547802024-05-24 12:18PM EDT254.78208.00228.96229.530.00-37273.66%
QQQ240930C002550002023-12-01 10:53AM EDT255.00143.090.000.000.00-69690.00%
QQQ240930C002597802024-02-23 12:23PM EDT259.78184.40192.85193.270.00-4730.00%
QQQ240930C002600002023-12-13 12:14PM EDT260.00150.180.000.000.00-2720.00%
QQQ240930C002647802024-04-16 10:42AM EDT264.78172.31191.03191.330.00-3650.00%
QQQ240930C002650002023-12-01 10:53AM EDT265.00133.940.000.000.00-62620.00%
QQQ240930C002697802024-03-22 2:07PM EDT269.78184.65151.15151.720.00-3520.00%
QQQ240930C002700002023-12-26 4:26PM EDT270.00152.110.000.000.00-52520.00%
QQQ240930C002747802024-06-21 2:43PM EDT274.78208.900.000.000.00-100.00%
QQQ240930C002750002023-11-02 9:44AM EDT275.00102.64126.92128.000.00-110.00%
QQQ240930C002797802024-06-26 11:53AM EDT279.78204.690.000.000.00-560.00%
QQQ240930C002800002023-11-27 12:05PM EDT280.00122.910.000.000.00-560.00%
QQQ240930C002847802024-06-26 11:46AM EDT284.78199.010.000.000.00-500.00%
QQQ240930C002850002023-10-19 3:43PM EDT285.0094.77114.97115.650.00--10.00%
QQQ240930C002897802024-04-02 9:47AM EDT289.78156.93140.93141.480.00-100.00%
QQQ240930C002997802024-06-26 11:46AM EDT299.78184.310.000.000.00-5320.00%
QQQ240930C003000002023-12-26 2:14PM EDT300.00123.470.000.000.00-1220.00%
QQQ240930C003047802024-06-26 11:53AM EDT304.78180.140.000.000.00-500.00%
QQQ240930C003050002023-11-27 12:05PM EDT305.00100.780.000.000.00-550.00%
QQQ240930C003097802024-06-21 2:43PM EDT309.78174.700.000.000.00-190.00%
QQQ240930C003100002023-12-08 11:07AM EDT310.0097.250.000.000.00-140.00%
QQQ240930C003147802024-02-07 3:16PM EDT314.78128.54134.16134.680.00--10.00%
QQQ240930C003197802024-06-24 10:19AM EDT319.78164.280.000.000.00-1700.00%
QQQ240930C003200002023-12-14 4:37PM EDT320.0098.460.000.000.00-1250.00%
QQQ240930C003237802024-06-27 4:01PM EDT323.78162.790.000.000.00-200.00%
QQQ240930C003247802024-01-17 10:31AM EDT324.7895.80121.45121.920.00-130.00%
QQQ240930C003250002023-11-17 4:39PM EDT325.0080.8595.7696.410.00-120.00%
QQQ240930C003257802024-01-31 3:17PM EDT325.78106.70129.65130.050.00-120.00%
QQQ240930C003260002023-12-01 10:53AM EDT326.0080.580.000.000.00-110.00%
QQQ240930C003267802024-03-13 2:30PM EDT326.78124.87120.67121.180.00-140.00%
QQQ240930C003270002023-12-12 3:48PM EDT327.0088.220.000.000.00--20.00%
QQQ240930C003287802024-05-23 9:40AM EDT328.78136.82156.28156.820.00-2252.64%
QQQ240930C003297802024-05-31 2:10PM EDT329.78121.140.000.000.00-100.00%
QQQ240930C003300002023-12-26 4:26PM EDT330.0098.140.000.000.00-80840.00%
QQQ240930C003307802024-06-20 2:10PM EDT330.78155.960.000.000.00--30.00%
QQQ240930C003310002023-11-14 10:51AM EDT331.0074.8890.0090.530.00-110.00%
QQQ240930C003327802024-03-05 10:47AM EDT332.78116.60121.77122.120.00--10.00%
QQQ240930C003337802024-05-30 10:45AM EDT333.78125.240.000.000.00-10100.00%
QQQ240930C003347802023-12-04 11:26AM EDT334.7870.2382.3282.840.00--50.00%
QQQ240930C003350002023-12-04 11:26AM EDT335.0070.230.000.000.00-150.00%
QQQ240930C003357802024-04-19 11:19AM EDT335.7893.32121.95122.250.00-110.00%
QQQ240930C003360002023-11-10 12:01PM EDT336.0062.4975.6876.200.00--10.00%
QQQ240930C003367802024-04-19 3:04PM EDT336.7888.250.000.000.00-660.00%
QQQ240930C003377802024-01-16 1:01AM EDT337.7860.00--0.00---0.00%
QQQ240930C003380002023-11-07 11:28AM EDT338.0060.0072.7973.330.00-110.00%
QQQ240930C003387802024-05-30 10:46AM EDT338.78120.410.000.000.00-10120.00%
QQQ240930C003397802024-06-24 10:19AM EDT339.78144.730.000.000.00-500.00%
QQQ240930C003400002023-12-18 2:31PM EDT340.0085.930.000.000.00-1170.00%
QQQ240930C003407802024-03-05 10:51AM EDT340.78109.48114.29114.620.00-100.00%
QQQ240930C003427802024-01-03 4:49PM EDT342.7875.1899.98100.500.00--30.00%
QQQ240930C003437802024-06-21 3:09PM EDT343.78141.520.000.000.00-35800.00%
QQQ240930C003440002023-12-18 3:52PM EDT344.0082.920.000.000.00--10.00%
QQQ240930C003447802024-06-17 3:15PM EDT344.78146.230.000.000.00-250.00%
QQQ240930C003450002023-11-20 12:28PM EDT345.0067.2083.6784.090.00-140.00%
QQQ240930C003457802024-06-20 2:28PM EDT345.78141.480.000.000.00-200.00%
QQQ240930C003467802024-04-05 11:42AM EDT346.78105.0097.1797.640.00-3760.00%
QQQ240930C003470002023-11-03 10:49AM EDT347.0049.6965.5666.500.00-130.00%
QQQ240930C003477802024-05-02 9:30AM EDT347.7886.71109.65110.000.00-120.00%
QQQ240930C003487802024-06-21 10:00AM EDT348.78136.240.000.000.00-280.00%
QQQ240930C003490002023-11-01 11:08AM EDT349.0040.9664.0164.940.00-210.00%
QQQ240930C003497802024-06-11 11:43AM EDT349.78120.000.000.000.00-100.00%
QQQ240930C003500002023-12-15 2:36PM EDT350.0074.960.000.000.00-2160.00%
QQQ240930C003507802024-05-15 3:35PM EDT350.78109.19133.39133.800.00-1542.94%
QQQ240930C003510002023-12-22 10:30AM EDT351.0078.180.000.000.00-120.00%
QQQ240930C003517802024-06-12 12:22PM EDT351.78128.000.000.000.00-100.00%
QQQ240930C003520002023-12-20 3:41PM EDT352.0076.700.000.000.00-120.00%
QQQ240930C003527802024-01-16 1:01AM EDT352.7861.83--0.00---0.00%
QQQ240930C003530002023-11-22 11:01AM EDT353.0061.8376.5077.060.00-1100.00%
QQQ240930C003537802024-04-17 10:20AM EDT353.7888.11104.64104.940.00-460.00%
QQQ240930C003540002023-11-14 2:47PM EDT354.0057.7569.6870.180.00-120.00%
QQQ240930C003547802024-03-18 3:20PM EDT354.7897.1683.1483.630.00-2200.00%
QQQ240930C003550002023-12-15 12:05PM EDT355.0071.430.000.000.00-2200.00%
QQQ240930C003557802024-01-18 4:09PM EDT355.7875.7188.8289.280.00-230.00%
QQQ240930C003560002023-11-24 12:56PM EDT356.0059.4472.9773.680.00-110.00%
QQQ240930C003567802024-06-26 11:44AM EDT356.78128.090.000.000.00-140.00%
QQQ240930C003570002023-11-02 1:17PM EDT357.0041.4557.9458.840.00-120.00%
QQQ240930C003577802024-04-10 1:08PM EDT357.7890.6691.9892.310.00-180.00%
QQQ240930C003580002023-12-12 11:20AM EDT358.0061.890.000.000.00-170.00%
QQQ240930C003587802024-01-16 1:01AM EDT358.7847.11--0.00---0.00%
QQQ240930C003590002023-10-11 1:18PM EDT359.0047.1149.5950.250.00-100.00%
QQQ240930C003597802024-05-16 11:09AM EDT359.78102.13124.64125.060.00-21741.00%
QQQ240930C003600002024-06-21 11:58AM EDT360.00127.360.000.000.00-11260.00%
QQQ240930C003607802024-01-25 11:49AM EDT360.7883.7689.3689.950.00-120.00%
QQQ240930C003610002023-12-08 11:07AM EDT361.0055.890.000.000.00--10.00%
QQQ240930C003617802024-05-23 9:31AM EDT361.78105.04124.05124.590.00-5444.71%
QQQ240930C003620002023-10-19 11:15AM EDT362.0040.8652.2052.880.00-200.00%
QQQ240930C003627802024-01-16 1:01AM EDT362.7836.85--0.00---0.00%
QQQ240930C003630002023-10-20 10:43AM EDT363.0036.8551.4952.160.00-330.00%
QQQ240930C003637802024-06-04 3:46PM EDT363.7896.820.000.000.00-100.00%
QQQ240930C003640002023-12-01 10:53AM EDT364.0051.150.000.000.00-79790.00%
QQQ240930C003647802024-05-23 11:58AM EDT364.78101.43121.14121.680.00-67043.95%
QQQ240930C003650002023-12-12 11:05AM EDT365.0056.200.000.000.00-1710.00%
QQQ240930C003657802024-04-12 11:41AM EDT365.7886.9384.5084.820.00-340.00%
QQQ240930C003660002023-12-04 11:55AM EDT366.0046.660.000.000.00-220.00%
QQQ240930C003667802024-05-13 11:12AM EDT366.7885.01112.62113.150.00-2410.00%
QQQ240930C003670002023-12-01 10:53AM EDT367.0049.010.000.000.00-38430.00%
QQQ240930C003677802024-01-16 1:01AM EDT367.7849.72--0.00---0.00%
QQQ240930C003680002023-11-28 11:24AM EDT368.0049.720.000.000.00-1110.00%
QQQ240930C003687802024-04-03 3:05PM EDT368.7886.3776.8377.300.00-2100.00%
QQQ240930C003690002023-12-11 5:10PM EDT369.0053.130.000.000.00-270.00%
QQQ240930C003697802024-06-12 12:03PM EDT369.78110.770.000.000.00-100860.00%
QQQ240930C003700002024-06-12 3:08PM EDT370.00111.100.000.000.00-390.00%
QQQ240930C003707802024-03-04 10:53AM EDT370.7888.1684.4384.880.00-150.00%
QQQ240930C003710002023-11-29 10:59AM EDT371.0051.180.000.000.00-250.00%
QQQ240930C003717802024-05-02 10:01AM EDT371.7862.7786.7687.110.00-180.00%
QQQ240930C003720002023-12-14 12:01PM EDT372.0057.060.000.000.00-120.00%
QQQ240930C003727802024-04-26 3:44PM EDT372.7870.4892.5892.920.00-120.00%
QQQ240930C003730002023-11-21 11:47AM EDT373.0045.7557.9458.390.00-130.00%
QQQ240930C003737802024-04-29 1:02PM EDT373.7870.1390.0990.350.00-1190.00%
QQQ240930C003740002023-11-14 11:06AM EDT374.0044.0555.2855.760.00-1190.00%
QQQ240930C003747802024-06-21 12:34PM EDT374.78112.640.000.000.00-1220.00%
QQQ240930C003750002023-12-21 1:11PM EDT375.0056.450.000.000.00-570.00%
QQQ240930C003757802024-02-21 3:23PM EDT375.7865.6683.8584.260.00-130.00%
QQQ240930C003760002023-11-22 11:01AM EDT376.0045.2958.3858.910.00-120.00%
QQQ240930C003767802024-06-20 1:08PM EDT376.78109.660.000.000.00-160.00%
QQQ240930C003770002023-12-14 12:01PM EDT377.0053.210.000.000.00-120.00%
QQQ240930C003777802024-03-28 9:58AM EDT377.7880.9465.5565.930.00-53330.00%
QQQ240930C003780002023-12-20 4:06PM EDT378.0053.330.000.000.00-13300.00%
QQQ240930C003787802024-06-07 10:24AM EDT378.7891.100.000.000.00-200.00%
QQQ240930C003790002023-12-04 11:12AM EDT379.0039.540.000.000.00--50.00%
QQQ240930C003797802024-03-14 12:44PM EDT379.7874.8072.7073.210.00-9690.00%
QQQ240930C003800002024-06-27 11:35AM EDT380.00105.510.000.000.00-51040.00%
QQQ240930C003807802024-06-10 9:40AM EDT380.7888.680.000.000.00-100.00%
QQQ240930C003810002023-12-20 4:49PM EDT381.0051.640.000.000.00-140.00%
QQQ240930C003817802024-06-27 11:08AM EDT381.78105.090.000.000.00-130.00%
QQQ240930C003820002023-11-03 12:06PM EDT382.0028.7340.3841.170.00-210.00%
QQQ240930C003827802024-05-29 9:30AM EDT382.7881.270.000.000.00-100.00%
QQQ240930C003830002023-12-21 1:25PM EDT383.0050.410.000.000.00-140.00%
QQQ240930C003837802024-06-07 12:13PM EDT383.7887.700.000.000.00-500.00%
QQQ240930C003840002023-11-03 12:51PM EDT384.0028.2839.0839.860.00-86840.00%
QQQ240930C003847802024-06-21 10:35AM EDT384.78100.680.000.000.00-400.00%
QQQ240930C003850002023-12-21 2:55PM EDT385.0049.750.000.000.00-14200.00%
QQQ240930C003857802024-06-27 11:40AM EDT385.78100.440.000.000.00-200.00%
QQQ240930C003860002023-12-19 1:09PM EDT386.0050.260.000.000.00-1100.00%
QQQ240930C003867802024-06-27 11:38AM EDT386.7899.390.000.000.00-100.00%
QQQ240930C003870002023-12-20 11:48AM EDT387.0051.300.000.000.00-130.00%
QQQ240930C003877802024-02-15 11:54AM EDT387.7864.6264.0064.450.00-110.00%
QQQ240930C003887802024-06-05 2:36PM EDT388.7881.360.000.000.00-1420.00%
QQQ240930C003890002023-12-12 3:18PM EDT389.0040.050.000.000.00-1440.00%
QQQ240930C003897802024-06-06 10:05AM EDT389.7880.930.000.000.00-66720.00%
QQQ240930C003900002024-06-27 11:34AM EDT390.0096.070.000.000.00-100.00%
QQQ240930C003907802024-06-25 9:48AM EDT390.7892.600.000.000.00-500.00%
QQQ240930C003910002023-12-22 3:32PM EDT391.0046.190.000.000.00-4170.00%
QQQ240930C003917802024-06-21 12:34PM EDT391.7896.390.000.000.00-1600.00%
QQQ240930C003920002023-12-15 2:13PM EDT392.0042.740.000.000.00-1850.00%
QQQ240930C003927802024-06-11 1:16PM EDT392.7880.150.000.000.00-100.00%
QQQ240930C003930002023-12-14 2:31PM EDT393.0039.900.000.000.00-10120.00%
QQQ240930C003937802024-05-22 2:13PM EDT393.7870.2193.1993.720.00-1226336.75%
QQQ240930C003940002023-11-29 10:47AM EDT394.0035.900.000.000.00-230.00%
QQQ240930C003947802024-06-26 1:06PM EDT394.7891.550.000.000.00-300.00%
QQQ240930C003950002023-12-21 1:42PM EDT395.0042.450.000.000.00-1850.00%
QQQ240930C003957802024-06-27 12:25PM EDT395.7892.050.000.000.00-1000.00%
QQQ240930C003960002023-12-20 12:35PM EDT396.0044.330.000.000.00-1320.00%
QQQ240930C003997802024-06-26 10:08AM EDT399.7887.760.000.000.00-10520.00%
QQQ240930C004000002024-06-26 1:28PM EDT400.0086.280.000.000.00-100.00%
QQQ240930C004047802024-06-13 1:33PM EDT404.7878.810.000.000.00-500.00%
QQQ240930C004050002023-12-26 4:29PM EDT405.0039.510.000.000.00-131420.00%
QQQ240930C004097802024-06-18 1:28PM EDT409.7882.850.000.000.00-21700.00%
QQQ240930C004100002024-06-27 11:35AM EDT410.0077.140.000.000.00-1860.00%
QQQ240930C004147802024-06-21 1:11PM EDT414.7873.850.000.000.00-300.00%
QQQ240930C004150002023-12-26 4:07PM EDT415.0032.940.000.000.00-131540.00%
QQQ240930C004197802024-06-21 11:18AM EDT419.7869.590.000.000.00-15350.00%
QQQ240930C004200002024-06-26 12:22PM EDT420.0068.290.000.000.00-200.00%
QQQ240930C004247802024-06-21 11:20AM EDT424.7865.250.000.000.00-22670.00%
QQQ240930C004250002023-12-26 11:29AM EDT425.0026.730.000.000.00-21450.00%
QQQ240930C004297802024-06-24 11:30AM EDT429.7857.610.000.000.00-21130.00%
QQQ240930C004300002024-06-27 11:28AM EDT430.0059.190.000.000.00-100.00%
QQQ240930C004347802024-06-25 9:36AM EDT434.7851.280.000.000.00-53790.00%
QQQ240930C004350002023-12-22 11:33AM EDT435.0021.850.000.000.00-5570.00%
QQQ240930C004397802024-06-24 2:21PM EDT439.7846.530.000.000.00-14730.00%
QQQ240930C004400002024-06-27 3:27PM EDT440.0051.550.000.000.00-200.00%
QQQ240930C004447802024-06-27 1:18PM EDT444.7847.050.000.000.00-124050.00%
QQQ240930C004450002023-12-26 11:51AM EDT445.0017.080.000.000.00-1320.00%
QQQ240930C004497802024-06-26 9:54AM EDT449.7841.910.000.000.00-42510.00%
QQQ240930C004500002024-06-27 3:57PM EDT450.0042.500.000.000.00-198950.00%
QQQ240930C004547802024-06-25 1:45PM EDT454.7836.600.000.000.00-300.00%
QQQ240930C004550002023-12-26 2:24PM EDT455.0013.500.000.000.00-3610.00%
QQQ240930C004597802024-06-27 3:48PM EDT459.7834.750.000.000.00-200.00%
QQQ240930C004600002024-06-27 4:09PM EDT460.0035.290.000.000.00-93,4220.00%
QQQ240930C004647802024-06-27 1:18PM EDT464.7830.890.000.000.00-129040.00%
QQQ240930C004650002023-12-19 4:50PM EDT465.009.900.000.000.00-81490.00%
QQQ240930C004697802024-06-27 3:42PM EDT469.7827.460.000.000.00-2800.00%
QQQ240930C004700002024-06-27 10:56AM EDT470.0027.000.000.000.00-2800.00%
QQQ240930C004747802024-06-27 2:28PM EDT474.7823.540.000.000.00-800.00%
QQQ240930C004750002023-12-20 10:58AM EDT475.007.610.000.000.00-172830.00%
QQQ240930C004797802024-06-27 9:44AM EDT479.7821.040.000.000.00-100.00%
QQQ240930C004800002024-06-27 3:49PM EDT480.0020.400.000.000.00-5100.00%
QQQ240930C004847802024-06-27 3:19PM EDT484.7817.690.000.000.00-800.39%
QQQ240930C004850002023-12-18 2:09PM EDT485.005.000.000.000.00-380.39%
QQQ240930C004897802024-06-27 3:20PM EDT489.7815.010.000.000.00-51860.78%
QQQ240930C004900002024-06-27 3:54PM EDT490.0014.400.000.000.00-145590.78%
QQQ240930C004947802024-06-27 2:28PM EDT494.7812.270.000.000.00-301.56%
QQQ240930C004950002023-11-17 11:18AM EDT495.002.153.263.380.00-408.49%
QQQ240930C004997802024-06-25 12:48PM EDT499.789.200.000.000.00-3441.56%
QQQ240930C005000002024-06-27 1:43PM EDT500.0010.450.000.000.00-4501.56%
QQQ240930C005047802024-06-26 11:30AM EDT504.788.050.000.000.00-101.56%
QQQ240930C005097802024-06-25 11:00AM EDT509.786.080.000.000.00-203.13%
QQQ240930C005100002024-06-25 12:22PM EDT510.006.320.000.000.00-403.13%
QQQ240930C005147802024-06-26 10:06AM EDT514.785.550.000.000.00-1393.13%
QQQ240930C005197802024-06-27 11:14AM EDT519.784.270.000.000.00-1223.13%
QQQ240930C005200002024-06-26 3:28PM EDT520.004.020.000.000.00-36603.13%
QQQ240930C005250002024-06-27 10:29AM EDT525.003.530.000.000.00-18003.13%
QQQ240930C005300002024-06-27 10:29AM EDT530.002.780.000.000.00-1809673.13%
QQQ240930C005350002024-06-27 11:36AM EDT535.001.900.000.000.00-1003.13%
QQQ240930C005400002024-06-27 10:24AM EDT540.001.700.000.000.00-21766.25%
QQQ240930C005450002024-06-27 10:32AM EDT545.001.300.000.000.00-106.25%
QQQ240930C005500002024-06-27 12:30PM EDT550.000.990.000.000.00-5306.25%
QQQ240930C005550002024-06-27 10:36AM EDT555.000.790.000.000.00-11186.25%
QQQ240930C005600002024-06-27 10:25AM EDT560.000.640.000.000.00-206.25%
QQQ240930C005650002024-06-27 2:00PM EDT565.000.470.000.000.00-5256.25%
QQQ240930C005700002024-06-27 9:58AM EDT570.000.390.000.000.00-12156.25%
QQQ240930C005750002024-06-27 9:58AM EDT575.000.320.000.000.00-12086.25%
Opções de vendapara30 de setembro de 2024
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ240930P002497802024-06-13 11:51AM EDT249.780.100.000.000.00-1025.00%
QQQ240930P002500002023-12-26 1:54PM EDT250.001.370.000.000.00-14425925.00%
QQQ240930P002547802024-06-03 9:41AM EDT254.780.140.000.000.00-1025.00%
QQQ240930P002550002023-12-22 10:44AM EDT255.001.580.000.000.00-13825.00%
QQQ240930P002597802024-05-17 1:22PM EDT259.780.190.110.170.00-523648.29%
QQQ240930P002600002023-12-18 1:07PM EDT260.001.600.000.000.00-220025.00%
QQQ240930P002647802024-05-29 10:37AM EDT264.780.200.000.000.00-2025.00%
QQQ240930P002650002023-12-20 12:11PM EDT265.001.800.000.000.00-24125.00%
QQQ240930P002697802024-05-31 2:47PM EDT269.780.190.000.000.00-1025.00%
QQQ240930P002700002023-12-18 1:26PM EDT270.001.930.000.000.00-216425.00%
QQQ240930P002747802024-05-15 11:21AM EDT274.780.210.150.210.00-10044145.31%
QQQ240930P002750002023-12-20 3:23PM EDT275.002.140.000.000.00-21925.00%
QQQ240930P002797802024-06-14 1:40PM EDT279.780.160.000.000.00-117725.00%
QQQ240930P002800002023-12-20 3:23PM EDT280.002.360.000.000.00-21625.00%
QQQ240930P002847802024-03-21 11:54AM EDT284.780.801.251.410.00-134955.80%
QQQ240930P002850002023-12-05 2:05PM EDT285.003.750.000.000.00-2033325.00%
QQQ240930P002897802024-05-20 12:39PM EDT289.780.280.130.240.00-38142.09%
QQQ240930P002900002023-12-19 3:24PM EDT290.002.780.000.000.00-18225.00%
QQQ240930P002947802024-06-03 9:55AM EDT294.780.270.000.000.00-305025.00%
QQQ240930P002950002023-12-21 1:22PM EDT295.003.470.000.000.00-284125.00%
QQQ240930P002997802024-06-20 12:08PM EDT299.780.260.000.000.00-5012.50%
QQQ240930P003000002023-12-22 2:22PM EDT300.003.450.000.000.00-186212.50%
QQQ240930P003047802024-06-24 12:30PM EDT304.780.210.000.000.00-5012.50%
QQQ240930P003050002023-12-13 4:32PM EDT305.003.730.000.000.00-646012.50%
QQQ240930P003097802024-06-26 2:19PM EDT309.780.210.000.000.00-1012.50%
QQQ240930P003100002023-12-22 11:24AM EDT310.004.150.000.000.00-11,64812.50%
QQQ240930P003147802024-05-28 2:56PM EDT314.780.510.170.260.00-13236.18%
QQQ240930P003150002023-12-18 12:39PM EDT315.004.330.000.000.00-52512.50%
QQQ240930P003197802024-06-26 10:45AM EDT319.780.270.000.000.00-3012.50%
QQQ240930P003200002023-12-20 12:10PM EDT320.004.790.000.000.00-1076212.50%
QQQ240930P003237802024-06-18 11:13AM EDT323.780.350.000.000.00-211612.50%
QQQ240930P003240002023-12-12 3:38PM EDT324.005.670.000.000.00-210412.50%
QQQ240930P003247802024-05-17 10:52AM EDT324.780.670.330.440.00-12036.33%
QQQ240930P003250002023-12-21 12:46PM EDT325.005.500.000.000.00-11512.50%
QQQ240930P003257802024-06-20 10:38AM EDT325.780.330.000.000.00-30012.50%
QQQ240930P003260002023-12-08 4:43PM EDT326.006.770.000.000.00-1712.50%
QQQ240930P003267802024-05-14 2:41PM EDT326.780.800.350.400.00-39135.35%
QQQ240930P003270002023-12-13 3:30PM EDT327.005.700.000.000.00-448312.50%
QQQ240930P003277802024-05-03 9:40AM EDT327.781.210.580.720.00-23238.37%
QQQ240930P003280002023-10-02 11:21AM EDT328.0015.1014.7815.040.00--3180.01%
QQQ240930P003287802024-04-08 2:33PM EDT328.781.930.880.990.00-12940.19%
QQQ240930P003290002023-12-08 1:07PM EDT329.007.400.000.000.00-232612.50%
QQQ240930P003297802024-05-21 1:20PM EDT329.780.610.380.450.00-513035.21%
QQQ240930P003300002023-12-22 1:00PM EDT330.005.910.000.000.00-2117612.50%
QQQ240930P003307802024-06-25 2:26PM EDT330.780.330.000.000.00-40012.50%
QQQ240930P003310002023-11-08 10:30AM EDT331.0011.520.000.000.00-13612.50%
QQQ240930P003317802024-01-16 1:01AM EDT331.7818.05--0.00---0.00%
QQQ240930P003320002023-10-04 9:34AM EDT332.0018.0513.3414.060.00--275.84%
QQQ240930P003327802024-04-02 1:58PM EDT332.782.041.531.680.00-1214943.12%
QQQ240930P003330002023-12-15 3:02PM EDT333.006.320.000.000.00-14214912.50%
QQQ240930P003337802024-06-20 9:30AM EDT333.780.350.000.000.00-60012.50%
QQQ240930P003340002023-11-02 3:05PM EDT334.0014.648.388.670.00-1463.96%
QQQ240930P003347802024-04-22 1:44PM EDT334.782.870.000.000.00-4012.50%
QQQ240930P003350002023-12-22 3:02PM EDT335.006.390.000.000.00-1929212.50%
QQQ240930P003357802024-06-27 9:38AM EDT335.780.340.000.000.00-327812.50%
QQQ240930P003360002023-12-21 10:44AM EDT336.006.800.000.000.00-327012.50%
QQQ240930P003367802024-05-31 10:58AM EDT336.780.890.000.000.00-81041712.50%
QQQ240930P003370002023-11-08 11:05AM EDT337.0012.798.208.400.00-1262.26%
QQQ240930P003377802024-06-11 3:55PM EDT337.780.480.000.000.00-415012.50%
QQQ240930P003380002023-11-20 11:57AM EDT338.009.416.416.580.00-3657.50%
QQQ240930P003387802024-06-07 9:56AM EDT338.780.650.000.000.00-12912.50%
QQQ240930P003390002023-11-03 4:13PM EDT339.0014.529.189.470.00-1263.79%
QQQ240930P003397802024-06-18 2:09PM EDT339.780.460.000.000.00-28912.50%
QQQ240930P003400002023-12-26 2:24PM EDT340.006.750.000.000.00-18212.50%
QQQ240930P003407802024-05-31 12:15PM EDT340.781.040.000.000.00-1311812.50%
QQQ240930P003410002023-11-06 12:58PM EDT341.0014.5110.3710.650.00-15165.54%
QQQ240930P003417802024-06-12 2:20PM EDT341.780.470.000.000.00-1024012.50%
QQQ240930P003420002023-12-12 10:36AM EDT342.008.500.000.000.00-122012.50%
QQQ240930P003427802024-06-26 11:11AM EDT342.780.410.000.000.00-132312.50%
QQQ240930P003430002023-11-06 1:38PM EDT343.0015.1810.7411.030.00-132265.50%
QQQ240930P003437802024-06-21 12:46PM EDT343.780.490.000.000.00-1012.50%
QQQ240930P003440002023-11-29 3:30PM EDT344.009.980.000.000.00-323912.50%
QQQ240930P003447802024-06-21 10:12AM EDT344.780.530.000.000.00-20041712.50%
QQQ240930P003450002023-12-20 2:34PM EDT345.007.330.000.000.00-1426012.50%
QQQ240930P003457802024-05-06 12:03PM EDT345.781.580.680.770.00-219434.08%
QQQ240930P003460002023-12-13 10:40AM EDT346.008.240.000.000.00--14212.50%
QQQ240930P003467802024-05-07 11:50AM EDT346.781.430.690.780.00-54033.90%
QQQ240930P003470002023-12-12 4:11PM EDT347.008.580.000.000.00-1212.50%
QQQ240930P003477802024-06-25 1:02PM EDT347.780.480.000.000.00-21,01712.50%
QQQ240930P003480002023-11-29 11:00AM EDT348.0010.150.000.000.00-3412.50%
QQQ240930P003487802024-06-11 1:43PM EDT348.780.640.000.000.00-224012.50%
QQQ240930P003490002023-12-18 3:54PM EDT349.007.760.000.000.00-36312.50%
QQQ240930P003497802024-06-17 1:44PM EDT349.780.540.000.000.00-1012.50%
QQQ240930P003500002023-12-26 11:56AM EDT350.008.150.000.000.00-17712.50%
QQQ240930P003507802024-06-26 10:45AM EDT350.780.500.000.000.00-1012.50%
QQQ240930P003510002023-12-19 1:21PM EDT351.008.170.000.000.00-11212.50%
QQQ240930P003517802024-06-03 3:00PM EDT351.781.090.000.000.00-15012.50%
QQQ240930P003520002023-12-14 10:30AM EDT352.008.410.000.000.00-129712.50%
QQQ240930P003527802024-06-13 9:44AM EDT352.780.600.000.000.00-1012.50%
QQQ240930P003530002023-12-08 11:31AM EDT353.0011.170.000.000.00-1612.50%
QQQ240930P003537802024-05-03 9:52AM EDT353.782.131.071.210.00-41334.75%
QQQ240930P003540002023-12-18 2:23PM EDT354.008.520.000.000.00-101312.50%
QQQ240930P003547802024-06-27 1:16PM EDT354.780.470.000.000.00-4,4942,72312.50%
QQQ240930P003550002023-12-14 3:08PM EDT355.009.370.000.000.00-312812.50%
QQQ240930P003557802024-06-11 3:59PM EDT355.780.710.000.000.00-10012.50%
QQQ240930P003560002023-12-18 2:23PM EDT356.008.850.000.000.00-101112.50%
QQQ240930P003567802024-06-27 10:06AM EDT356.780.480.000.000.00-21612.50%
QQQ240930P003570002023-12-13 10:47AM EDT357.0010.150.000.000.00-1112.50%
QQQ240930P003577802024-04-17 12:42PM EDT357.784.891.171.280.00-1834.05%
QQQ240930P003580002023-12-22 3:26PM EDT358.009.990.000.000.00-2912.50%
QQQ240930P003587802024-06-21 12:46PM EDT358.780.720.000.000.00-1012.50%
QQQ240930P003590002023-12-22 3:26PM EDT359.0010.170.000.000.00-21412.50%
QQQ240930P003597802024-06-14 12:23PM EDT359.780.740.000.000.00-1012.50%
QQQ240930P003600002024-06-24 2:50PM EDT360.000.640.000.000.00-3012.50%
QQQ240930P003607802024-06-11 3:59PM EDT360.780.810.000.000.00-10012.50%
QQQ240930P003610002023-11-28 3:54PM EDT361.0013.490.000.000.00-211912.50%
QQQ240930P003617802024-04-16 1:32PM EDT361.784.961.291.400.00-11033.57%
QQQ240930P003620002023-12-12 3:44PM EDT362.0011.320.000.000.00-2512.50%
QQQ240930P003627802024-06-12 10:14AM EDT362.780.700.000.000.00-510512.50%
QQQ240930P003630002023-12-26 4:41PM EDT363.009.890.000.000.00-217412.50%
QQQ240930P003637802024-06-20 9:33AM EDT363.780.680.000.000.00-1012.50%
QQQ240930P003640002023-12-26 4:08PM EDT364.0010.120.000.000.00-5812.50%
QQQ240930P003647802024-06-26 10:49AM EDT364.780.650.000.000.00-5012.50%
QQQ240930P003650002023-12-14 1:08PM EDT365.0010.740.000.000.00-32912.50%
QQQ240930P003657802024-05-24 9:49AM EDT365.781.490.710.820.00-11229.38%
QQQ240930P003660002023-12-18 1:17PM EDT366.0010.510.000.000.00-11212.50%
QQQ240930P003667802024-06-27 10:06AM EDT366.780.610.000.000.00-2012.50%
QQQ240930P003670002023-12-14 11:17AM EDT367.0011.150.000.000.00-11512.50%
QQQ240930P003677802024-05-06 2:29PM EDT367.782.491.121.210.00-15017131.06%
QQQ240930P003680002023-12-13 2:37PM EDT368.0012.490.000.000.00-72112.50%
QQQ240930P003687802024-06-21 3:05PM EDT368.780.830.000.000.00-1012.50%
QQQ240930P003690002023-12-26 4:23PM EDT369.0010.990.000.000.00-2512.50%
QQQ240930P003697802024-06-12 12:36PM EDT369.780.840.000.000.00-10016712.50%
QQQ240930P003700002024-06-27 3:09PM EDT370.000.640.000.000.00-50012.50%
QQQ240930P003707802024-06-07 11:17AM EDT370.781.230.000.000.00-1012.50%
QQQ240930P003710002023-12-15 1:04PM EDT371.0011.890.000.000.00-28929012.50%
QQQ240930P003717802024-04-18 9:41AM EDT371.786.621.651.760.00-14932.42%
QQQ240930P003720002023-12-14 11:08AM EDT372.0012.100.000.000.00-1312.50%
QQQ240930P003727802024-06-27 10:49AM EDT372.780.700.000.000.00-1012.50%
QQQ240930P003730002023-12-26 5:05PM EDT373.0011.800.000.000.00-2512.50%
QQQ240930P003737802024-04-11 2:26PM EDT373.784.202.432.550.00-21734.67%
QQQ240930P003740002023-12-26 5:05PM EDT374.0011.990.000.000.00-5412.50%
QQQ240930P003747802024-06-12 9:36AM EDT374.780.970.000.000.00-313812.50%
QQQ240930P003750002023-12-22 11:03AM EDT375.0012.800.000.000.00-16512.50%
QQQ240930P003757802024-06-17 9:58AM EDT375.781.060.000.000.00-7012.50%
QQQ240930P003760002023-12-13 10:35AM EDT376.0013.960.000.000.00--112.50%
QQQ240930P003767802024-06-14 11:46AM EDT376.781.100.000.000.00-6012.50%
QQQ240930P003770002023-12-26 4:25PM EDT377.0012.570.000.000.00-2512.50%
QQQ240930P003777802024-06-12 11:16AM EDT377.780.980.000.000.00-11612.50%
QQQ240930P003780002023-12-13 3:40PM EDT378.0013.850.000.000.00--512.50%
QQQ240930P003787802024-06-18 12:40PM EDT378.780.930.000.000.00-11012.50%
QQQ240930P003790002023-12-22 4:57PM EDT379.0013.800.000.000.00-3512.50%
QQQ240930P003797802024-06-24 2:58PM EDT379.781.020.000.000.00-36512.50%
QQQ240930P003800002024-06-25 2:22PM EDT380.000.920.000.000.00-31,00912.50%
QQQ240930P003807802024-06-18 9:30AM EDT380.780.980.000.000.00-1012.50%
QQQ240930P003810002023-12-12 3:45PM EDT381.0015.830.000.000.00-3312.50%
QQQ240930P003817802024-06-14 3:04PM EDT381.781.160.000.000.00-12712.50%
QQQ240930P003820002023-12-22 3:31PM EDT382.0015.120.000.000.00-2712.50%
QQQ240930P003827802024-06-24 9:55AM EDT382.781.080.000.000.00-106.25%
QQQ240930P003830002023-12-22 3:31PM EDT383.0015.360.000.000.00-226.25%
QQQ240930P003837802024-06-27 10:18AM EDT383.780.840.000.000.00-3888906.25%
QQQ240930P003840002023-11-24 1:08PM EDT384.0020.3414.8015.150.00-1156.17%
QQQ240930P003847802024-06-27 3:55PM EDT384.780.900.000.000.00-43706.25%
QQQ240930P003850002023-12-26 11:32AM EDT385.0014.690.000.000.00-21076.25%
QQQ240930P003857802024-06-20 12:34PM EDT385.781.250.000.000.00-13296.25%
QQQ240930P003860002023-12-15 11:48AM EDT386.0015.330.000.000.00-1781336.25%
QQQ240930P003867802024-04-22 12:48PM EDT386.789.750.000.000.00-106.25%
QQQ240930P003870002023-12-15 11:49AM EDT387.0015.610.000.000.00-256.25%
QQQ240930P003877802024-06-13 11:51AM EDT387.781.220.000.000.00-106.25%
QQQ240930P003880002023-12-26 4:38PM EDT388.0015.090.000.000.00-256.25%
QQQ240930P003887802024-06-21 1:25PM EDT388.781.270.000.000.00-4246.25%
QQQ240930P003890002023-12-26 4:38PM EDT389.0015.320.000.000.00-296.25%
QQQ240930P003897802024-06-18 1:06PM EDT389.781.190.000.000.00-106.25%
QQQ240930P003900002024-06-27 10:47AM EDT390.001.030.000.000.00-206.25%
QQQ240930P003907802024-06-12 10:47AM EDT390.781.310.000.000.00-106.25%
QQQ240930P003910002023-12-26 5:05PM EDT391.0015.960.000.000.00-166.25%
QQQ240930P003917802024-06-12 11:12AM EDT391.781.370.000.000.00-106.25%
QQQ240930P003920002023-12-26 11:38AM EDT392.0016.620.000.000.00-1166.25%
QQQ240930P003927802024-06-24 2:55PM EDT392.781.380.000.000.00-206.25%
QQQ240930P003937802024-06-11 10:06AM EDT393.782.000.000.000.00-1246.25%
QQQ240930P003940002023-12-13 4:02PM EDT394.0018.020.000.000.00--36.25%
QQQ240930P003947802024-06-17 2:36PM EDT394.781.410.000.000.00-101266.25%
QQQ240930P003950002023-12-15 4:55PM EDT395.0017.920.000.000.00-5836.25%
QQQ240930P003957802024-06-24 3:53PM EDT395.781.580.000.000.00-1376.25%
QQQ240930P003960002023-12-22 12:33PM EDT396.0018.140.000.000.00-376.25%
QQQ240930P003997802024-06-27 3:30PM EDT399.781.270.000.000.00-29976.25%
QQQ240930P004000002024-06-27 1:08PM EDT400.001.290.000.000.00-261,2746.25%
QQQ240930P004047802024-06-27 9:47AM EDT404.781.440.000.000.00-11426.25%
QQQ240930P004050002023-12-22 1:22PM EDT405.0021.380.000.000.00-3326.25%
QQQ240930P004097802024-06-27 10:36AM EDT409.781.670.000.000.00-206.25%
QQQ240930P004100002024-06-27 3:55PM EDT410.001.680.000.000.00-4006.25%
QQQ240930P004147802024-06-27 10:49AM EDT414.781.940.000.000.00-1818626.25%
QQQ240930P004150002023-12-26 2:00PM EDT415.0024.290.000.000.00-2166.25%
QQQ240930P004197802024-06-26 9:51AM EDT419.782.450.000.000.00-106.25%
QQQ240930P004200002024-06-27 10:53AM EDT420.002.280.000.000.00-506.25%
QQQ240930P004247802024-06-27 3:30PM EDT424.782.490.000.000.00-806.25%
QQQ240930P004250002023-12-19 11:55AM EDT425.0028.720.000.000.00-16716.25%
QQQ240930P004297802024-06-26 4:01PM EDT429.783.140.000.000.00-206.25%
QQQ240930P004300002024-06-27 2:03PM EDT430.003.030.000.000.00-406.25%
QQQ240930P004347802024-06-27 12:37PM EDT434.783.360.000.000.00-103.13%
QQQ240930P004350002023-12-14 10:33AM EDT435.0035.470.000.000.00-11933.13%
QQQ240930P004397802024-06-26 12:27PM EDT439.784.150.000.000.00-103.13%
QQQ240930P004400002024-06-27 3:14PM EDT440.003.880.000.000.00-1003.13%
QQQ240930P004447802024-06-27 3:44PM EDT444.784.490.000.000.00-1503.13%
QQQ240930P004497802024-06-24 2:55PM EDT449.786.660.000.000.00-203.13%
QQQ240930P004500002024-06-27 4:06PM EDT450.005.120.000.000.00-4303.13%
QQQ240930P004547802024-06-27 9:36AM EDT454.786.070.000.000.00-1603.13%
QQQ240930P004597802024-06-27 9:58AM EDT459.787.140.000.000.00-12231.56%
QQQ240930P004600002024-06-27 1:32PM EDT460.007.120.000.000.00-106671.56%
QQQ240930P004647802024-06-27 1:18PM EDT464.788.370.000.000.00-18401.56%
QQQ240930P004650002023-11-03 3:57PM EDT465.0097.1674.3675.450.00-2086.83%
QQQ240930P004697802024-06-27 3:52PM EDT469.789.770.000.000.00-5601.56%
QQQ240930P004700002024-06-27 4:00PM EDT470.009.500.000.000.00-29100.78%
QQQ240930P004747802024-06-27 1:26PM EDT474.7811.200.000.000.00-301420.78%
QQQ240930P004750002023-11-01 3:53PM EDT475.00117.8384.3685.450.00--091.40%
QQQ240930P004797802024-06-26 9:40AM EDT479.7814.300.000.000.00-100.20%
QQQ240930P004800002024-06-27 3:49PM EDT480.0013.100.000.000.00-831,3620.20%
QQQ240930P004847802024-06-27 1:31PM EDT484.7814.990.000.000.00-92020.00%
QQQ240930P004897802024-06-26 3:54PM EDT489.7818.110.000.000.00-75600.00%
QQQ240930P004900002024-06-27 4:00PM EDT490.0017.250.000.000.00-316410.00%
QQQ240930P004947802024-06-27 9:40AM EDT494.7819.630.000.000.00-1800.00%
QQQ240930P004997802024-03-11 9:41AM EDT499.7862.510.000.000.00-100.00%
QQQ240930P005000002024-06-27 11:42AM EDT500.0024.100.000.000.00-300.00%
QQQ240930P005047802024-06-27 9:49AM EDT504.7826.230.000.000.00-10600.00%
QQQ240930P005097802024-06-24 12:49PM EDT509.7833.690.000.000.00-200.00%
QQQ240930P005100002024-06-27 4:00PM EDT510.0029.970.000.000.00-100.00%
QQQ240930P005147802024-06-24 12:49PM EDT514.7837.950.000.000.00-120.00%
QQQ240930P005200002024-06-27 10:26AM EDT520.0037.880.000.000.00-2220.00%
QQQ240930P005250002024-05-10 9:36AM EDT525.0081.5062.2062.530.00-24036.05%
QQQ240930P005300002024-06-20 1:05PM EDT530.0049.300.000.000.00--00.00%
QQQ240930P005350002024-06-27 12:17PM EDT535.0053.820.000.000.00-300.00%
QQQ240930P005400002024-02-26 4:49PM EDT540.00102.8794.5495.070.00-2059.20%
QQQ240930P005750002024-06-14 9:48AM EDT575.0097.560.000.000.00-200.00%