Mercado abrirá em 1 h 59 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
483,60 +1,99 (+0,41%)
Pré-Abertura: 07:00AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ250117C001297802024-06-21 11:38AM EDT129.78353.500.000.000.00-10920.00%
QQQ250117C001300002023-12-20 11:34AM EDT130.00284.530.000.000.00-4890.00%
QQQ250117C001347802023-12-18 3:42PM EDT134.78277.51281.46283.780.00--270.00%
QQQ250117C001350002023-12-18 3:42PM EDT135.00277.510.000.000.00-1270.00%
QQQ250117C001397802024-02-02 10:56AM EDT139.78290.00309.27310.020.00-2620.00%
QQQ250117C001400002023-05-30 9:48AM EDT140.00220.58235.00237.260.00-1620.00%
QQQ250117C001447802024-03-01 1:53PM EDT144.78303.73303.45304.310.00-1140.00%
QQQ250117C001450002023-08-08 10:58AM EDT145.00231.75232.65235.220.00-11150.00%
QQQ250117C001497802024-06-17 12:06PM EDT149.78333.700.000.000.00-12370.00%
QQQ250117C001500002023-12-20 4:07PM EDT150.00259.790.000.000.00-62610.00%
QQQ250117C001547802024-04-15 12:24PM EDT154.78287.34301.21301.640.00-11330.00%
QQQ250117C001550002023-12-13 11:29AM EDT155.00250.750.000.000.00-2280.00%
QQQ250117C001597802024-05-16 12:23PM EDT159.78297.79322.36322.890.00-86268.73%
QQQ250117C001600002023-11-10 1:11PM EDT160.00222.79237.29239.180.00-1600.00%
QQQ250117C001647802024-01-16 1:01AM EDT164.78205.50--0.00---0.00%
QQQ250117C001650002023-09-25 2:09PM EDT165.00205.50192.36196.240.00-2650.00%
QQQ250117C001697802024-06-12 9:43AM EDT169.78307.730.000.000.00-1610.00%
QQQ250117C001700002023-11-20 2:11PM EDT170.00227.75238.59241.960.00-1610.00%
QQQ250117C001747802024-03-20 3:53PM EDT174.78274.54245.02245.900.00-140.00%
QQQ250117C001750002023-12-14 2:10PM EDT175.00234.000.000.000.00-140.00%
QQQ250117C001797802024-05-24 11:19AM EDT179.78283.60304.72305.340.00-1011478.37%
QQQ250117C001800002023-10-11 10:26AM EDT180.00199.890.000.000.00-11240.00%
QQQ250117C001847802024-04-22 1:18PM EDT184.78238.980.000.000.00-200.00%
QQQ250117C001850002023-11-28 11:02AM EDT185.00211.250.000.000.00-10110.00%
QQQ250117C001897802024-04-05 11:42AM EDT189.78257.64251.18251.880.00-22310.00%
QQQ250117C001900002023-11-08 4:45PM EDT190.00194.13209.40211.260.00-32330.00%
QQQ250117C001947802024-06-10 10:42AM EDT194.78272.700.000.000.00-10240.00%
QQQ250117C001950002023-12-13 11:03AM EDT195.00213.400.000.000.00-2220.00%
QQQ250117C001997802024-06-26 10:44AM EDT199.78285.400.000.000.00-15130.00%
QQQ250117C002000002023-12-22 4:15PM EDT200.00217.200.000.000.00-27000.00%
QQQ250117C002047802024-06-25 11:46AM EDT204.78279.360.000.000.00-104790.00%
QQQ250117C002050002023-12-20 12:43PM EDT205.00213.570.000.000.00-14720.00%
QQQ250117C002097802024-05-16 9:49AM EDT209.78249.20274.05274.580.00-25463.94%
QQQ250117C002100002023-12-20 12:05PM EDT210.00209.380.000.000.00-2530.00%
QQQ250117C002147802024-04-12 11:18AM EDT214.78232.50232.99233.480.00-1800.00%
QQQ250117C002150002023-06-02 3:54PM EDT215.00156.09170.77171.720.00-3440.00%
QQQ250117C002197802024-04-22 10:07AM EDT219.78205.280.000.000.00-200.00%
QQQ250117C002200002023-12-20 12:02PM EDT220.00200.190.000.000.00-6690.00%
QQQ250117C002247802024-06-12 12:21PM EDT224.78255.230.000.000.00-1400.00%
QQQ250117C002250002023-12-20 12:05PM EDT225.00195.180.000.000.00-3390.00%
QQQ250117C002297802024-06-21 12:02PM EDT229.78257.870.000.000.00-2890.00%
QQQ250117C002300002023-12-21 3:14PM EDT230.00185.590.000.000.00-19990.00%
QQQ250117C002347802024-06-13 9:30AM EDT234.78248.710.000.000.00-2120.00%
QQQ250117C002350002023-12-20 12:43PM EDT235.00186.370.000.000.00-170.00%
QQQ250117C002397802024-03-22 12:17PM EDT239.78214.80183.55184.400.00-51300.00%
QQQ250117C002400002023-12-06 12:33PM EDT240.00159.260.000.000.00-11310.00%
QQQ250117C002447802024-02-21 2:08PM EDT244.78188.98210.36211.020.00-1170.00%
QQQ250117C002450002023-12-19 3:15PM EDT245.00175.890.000.000.00-5150.00%
QQQ250117C002497802024-06-25 10:12AM EDT249.78234.740.000.000.00-11970.00%
QQQ250117C002500002023-12-22 3:33PM EDT250.00169.570.000.000.00-22750.00%
QQQ250117C002547802024-04-17 2:52PM EDT254.78183.34204.15204.580.00-31030.00%
QQQ250117C002550002023-12-08 11:19AM EDT255.00151.480.000.000.00-181000.00%
QQQ250117C002597802024-06-04 10:01AM EDT259.78201.000.000.000.00-11,1290.00%
QQQ250117C002600002023-12-22 3:33PM EDT260.00160.640.000.000.00-21,1300.00%
QQQ250117C002647802024-06-14 9:59AM EDT264.78220.100.000.000.00-16840.00%
QQQ250117C002650002023-12-26 1:03PM EDT265.00158.090.000.000.00-17570.00%
QQQ250117C002697802024-06-17 1:35PM EDT269.78222.080.000.000.00-21,6010.00%
QQQ250117C002700002023-12-18 11:21AM EDT270.00150.630.000.000.00-111,5920.00%
QQQ250117C002747802024-05-31 3:16PM EDT274.78180.330.000.000.00-13780.00%
QQQ250117C002750002023-12-18 1:34PM EDT275.00147.290.000.000.00-244410.00%
QQQ250117C002797802024-06-14 9:58AM EDT279.78205.600.000.000.00-41,5230.00%
QQQ250117C002800002023-12-18 11:21AM EDT280.00141.770.000.000.00-101,5850.00%
QQQ250117C002847802024-06-12 12:31PM EDT284.78197.760.000.000.00-22,7310.00%
QQQ250117C002850002023-12-18 11:34AM EDT285.00137.560.000.000.00-22,6580.00%
QQQ250117C002897802024-06-21 1:01PM EDT289.78198.710.000.000.00-11,0930.00%
QQQ250117C002900002023-12-18 1:33PM EDT290.00134.000.000.000.00-19600.00%
QQQ250117C002947802024-06-20 11:41AM EDT294.78198.890.000.000.00-22700.00%
QQQ250117C002950002023-12-21 1:07PM EDT295.00127.870.000.000.00-443110.00%
QQQ250117C002997802024-06-27 10:41AM EDT299.78191.130.000.000.00-1714,8930.00%
QQQ250117C003000002023-12-26 4:34PM EDT300.00129.200.000.000.00-24,5830.00%
QQQ250117C003047802024-06-21 12:48PM EDT304.78185.250.000.000.00-108770.00%
QQQ250117C003050002023-12-26 12:30PM EDT305.00123.290.000.000.00-16940.00%
QQQ250117C003097802024-06-27 10:09AM EDT309.78181.350.000.000.00-41,2400.00%
QQQ250117C003100002023-12-26 4:34PM EDT310.00120.610.000.000.00-41,5910.00%
QQQ250117C003147802024-06-27 10:09AM EDT314.78176.450.000.000.00-52,9780.00%
QQQ250117C003150002023-12-26 4:34PM EDT315.00116.380.000.000.00-83,1020.00%
QQQ250117C003197802024-06-25 1:28PM EDT319.78167.890.000.000.00-12,8680.00%
QQQ250117C003200002023-12-26 4:34PM EDT320.00112.250.000.000.00-42,3540.00%
QQQ250117C003247802024-06-24 9:44AM EDT324.78163.240.000.000.00-125250.00%
QQQ250117C003250002023-12-20 12:14PM EDT325.00106.350.000.000.00-11150.00%
QQQ250117C003297802024-06-24 11:40AM EDT329.78159.000.000.000.00-11,8010.00%
QQQ250117C003300002023-12-26 2:14PM EDT330.00102.710.000.000.00-11,8550.00%
QQQ250117C003347802024-06-18 12:39PM EDT334.78160.170.000.000.00-22680.00%
QQQ250117C003350002023-12-20 12:14PM EDT335.0098.350.000.000.00-11670.00%
QQQ250117C003397802024-06-24 2:45PM EDT339.78147.000.000.000.00-43,0950.00%
QQQ250117C003400002023-12-26 4:39PM EDT340.0095.280.000.000.00-193,1730.00%
QQQ250117C003447802024-06-24 11:00AM EDT344.78144.580.000.000.00-61,1770.00%
QQQ250117C003450002023-12-26 3:44PM EDT345.0090.680.000.000.00-41,2540.00%
QQQ250117C003497802024-06-26 2:47PM EDT349.78141.600.000.000.00-13,5090.00%
QQQ250117C003500002023-12-26 1:51PM EDT350.0086.800.000.000.00-13,2040.00%
QQQ250117C003547802024-06-26 3:04PM EDT354.78136.270.000.000.00-31,7400.00%
QQQ250117C003550002023-12-26 3:34PM EDT355.0082.780.000.000.00-111,6100.00%
QQQ250117C003597802024-06-25 10:16AM EDT359.78130.130.000.000.00-21,0000.00%
QQQ250117C003600002023-12-26 3:34PM EDT360.0078.960.000.000.00-148930.00%
QQQ250117C003647802024-06-25 10:08AM EDT364.78125.510.000.000.00-21,0670.00%
QQQ250117C003650002023-12-15 2:46PM EDT365.0069.320.000.000.00-45830.00%
QQQ250117C003697802024-06-17 12:28PM EDT369.78125.050.000.000.00-231,8160.00%
QQQ250117C003700002023-12-26 1:38PM EDT370.0071.060.000.000.00-31,4320.00%
QQQ250117C003747802024-06-25 10:14AM EDT374.78116.700.000.000.00-111,3030.00%
QQQ250117C003750002023-12-26 3:18PM EDT375.0067.620.000.000.00-11,2160.00%
QQQ250117C003797802024-06-26 11:24AM EDT379.78114.000.000.000.00-13,4810.00%
QQQ250117C003800002023-12-26 3:32PM EDT380.0064.150.000.000.00-1023,3880.00%
QQQ250117C003847802024-06-26 3:02PM EDT384.78108.620.000.000.00-71,6620.00%
QQQ250117C003850002023-12-26 2:26PM EDT385.0060.570.000.000.00-21,2890.00%
QQQ250117C003897802024-06-27 11:24AM EDT389.78105.740.000.000.00-31,6320.00%
QQQ250117C003900002023-12-26 3:38PM EDT390.0057.350.000.000.00-261,7760.00%
QQQ250117C003947802024-06-26 2:14PM EDT394.78100.350.000.000.00-19430.00%
QQQ250117C003950002023-12-21 4:21PM EDT395.0051.350.000.000.00-14630.00%
QQQ250117C003997802024-06-24 2:30PM EDT399.7891.820.000.000.00-423,3020.00%
QQQ250117C004000002023-12-26 4:25PM EDT400.0051.000.000.000.00-452,6650.00%
QQQ250117C004047802024-06-21 1:43PM EDT404.7891.350.000.000.00-62,1200.00%
QQQ250117C004050002023-12-26 2:26PM EDT405.0047.170.000.000.00-29780.00%
QQQ250117C004097802024-06-26 2:22PM EDT409.7887.060.000.000.00-32,6720.00%
QQQ250117C004100002024-06-26 3:06PM EDT410.0086.500.000.000.00-35220.00%
QQQ250117C004147802024-06-27 9:30AM EDT414.7883.200.000.000.00-21,6410.00%
QQQ250117C004150002023-12-26 4:44PM EDT415.0041.560.000.000.00-581,5420.00%
QQQ250117C004197802024-06-27 10:24AM EDT419.7880.690.000.000.00-202,1770.00%
QQQ250117C004200002024-06-27 1:02PM EDT420.0080.000.000.000.00-301,3130.00%
QQQ250117C004247802024-06-27 1:16PM EDT424.7875.470.000.000.00-72,4950.00%
QQQ250117C004250002023-12-26 4:31PM EDT425.0036.050.000.000.00-501,5400.00%
QQQ250117C004297802024-06-25 3:46PM EDT429.7870.040.000.000.00-21,7790.00%
QQQ250117C004300002024-06-27 1:42PM EDT430.0071.880.000.000.00-33,2760.00%
QQQ250117C004347802024-06-26 12:10PM EDT434.7867.050.000.000.00-26,2040.00%
QQQ250117C004350002023-12-26 4:46PM EDT435.0030.480.000.000.00-71,1760.00%
QQQ250117C004397802024-06-26 1:20PM EDT439.7861.750.000.000.00-13,1520.00%
QQQ250117C004400002024-06-27 1:19PM EDT440.0062.890.000.000.00-103,9350.00%
QQQ250117C004447802024-06-26 3:44PM EDT444.7858.500.000.000.00-227,7720.00%
QQQ250117C004450002023-12-22 4:27PM EDT445.0024.540.000.000.00-83,0220.00%
QQQ250117C004497802024-06-27 1:35PM EDT449.7856.040.000.000.00-603,9950.00%
QQQ250117C004500002024-06-27 2:48PM EDT450.0055.250.000.000.00-115,1840.00%
QQQ250117C004547802024-06-27 11:21AM EDT454.7851.650.000.000.00-13,9990.00%
QQQ250117C004550002023-12-26 3:28PM EDT455.0020.960.000.000.00-144120.00%
QQQ250117C004597802024-06-26 11:21AM EDT459.7847.210.000.000.00-934,5710.00%
QQQ250117C004600002024-06-27 2:10PM EDT460.0048.000.000.000.00-545,0380.00%
QQQ250117C004647802024-06-27 9:38AM EDT464.7845.600.000.000.00-11,0880.00%
QQQ250117C004650002023-12-26 10:49AM EDT465.0016.950.000.000.00-23610.00%
QQQ250117C004697802024-06-27 11:02AM EDT469.7841.170.000.000.00-97180.00%
QQQ250117C004700002024-06-27 10:18AM EDT470.0042.070.000.000.00-4013,9900.00%
QQQ250117C004747802024-06-27 12:27PM EDT474.7837.960.000.000.00-11,5300.00%
QQQ250117C004750002023-12-26 3:25PM EDT475.0013.920.000.000.00-12060.00%
QQQ250117C004797802024-06-27 2:13PM EDT479.7834.500.000.000.00-43,8030.00%
QQQ250117C004800002024-06-27 3:48PM EDT480.0034.510.000.000.00-1033,0410.00%
QQQ250117C004847802024-06-27 3:54PM EDT484.7831.260.000.000.00-177,2990.20%
QQQ250117C004850002023-12-22 3:40PM EDT485.0010.640.000.000.00-26840.20%
QQQ250117C004897802024-06-27 11:31AM EDT489.7828.010.000.000.00-11,0650.39%
QQQ250117C004900002024-06-27 3:59PM EDT490.0028.590.000.000.00-319,3770.39%
QQQ250117C004947802024-06-27 1:17PM EDT494.7826.070.000.000.00-223,8190.78%
QQQ250117C004950002023-12-26 12:54PM EDT495.008.920.000.000.00-22110.78%
QQQ250117C004997802024-06-26 3:07PM EDT499.7822.500.000.000.00-813,4710.78%
QQQ250117C005000002024-06-27 3:41PM EDT500.0023.470.000.000.00-5334,4050.78%
QQQ250117C005047802024-06-26 2:09PM EDT504.7820.460.000.000.00-66,9731.56%
QQQ250117C005050002023-12-26 2:22PM EDT505.007.070.000.000.00-21,0331.56%
QQQ250117C005097802024-06-27 1:01PM EDT509.7818.900.000.000.00-474,5371.56%
QQQ250117C005100002023-12-22 2:28PM EDT510.006.270.000.000.00-13481.56%
QQQ250117C005147802024-06-27 3:14PM EDT514.7816.870.000.000.00-191,9501.56%
QQQ250117C005150002023-12-22 12:59PM EDT515.005.410.000.000.00-891,0651.56%
QQQ250117C005197802024-06-27 2:09PM EDT519.7814.600.000.000.00-222,8791.56%
QQQ250117C005200002023-12-26 4:55PM EDT520.004.990.000.000.00-3907491.56%
QQQ250117C005247802024-06-27 2:40PM EDT524.7812.830.000.000.00-23,9843.13%
QQQ250117C005250002023-12-26 12:01PM EDT525.004.360.000.000.00-21993.13%
QQQ250117C005297802024-06-27 3:58PM EDT529.7811.300.000.000.00-792,6873.13%
QQQ250117C005300002023-12-26 11:12AM EDT530.003.890.000.000.00-34273.13%
QQQ250117C005347802024-06-27 3:55PM EDT534.789.920.000.000.00-451,4313.13%
QQQ250117C005350002023-12-13 10:30AM EDT535.002.300.000.000.00-11443.13%
QQQ250117C005397802024-06-26 1:30PM EDT539.788.450.000.000.00-126353.13%
QQQ250117C005400002023-12-07 11:10AM EDT540.001.590.000.000.00-25303.13%
QQQ250117C005447802024-06-27 3:14PM EDT544.787.720.000.000.00-16173.13%
QQQ250117C005450002023-12-22 12:53PM EDT545.002.610.000.000.00-6683.13%
QQQ250117C005497802024-06-27 4:00PM EDT549.786.660.000.000.00-4552,4383.13%
QQQ250117C005500002023-12-22 4:53PM EDT550.002.300.000.000.00-31,3383.13%
QQQ250117C005547802024-06-27 12:59PM EDT554.785.750.000.000.00-24013.13%
QQQ250117C005550002023-11-02 12:45PM EDT555.000.671.121.260.00-13712.29%
QQQ250117C005597802024-06-27 1:09PM EDT559.785.040.000.000.00-17083.13%
QQQ250117C005600002023-12-22 2:28PM EDT560.001.840.000.000.00-11883.13%
QQQ250117C005647802024-06-26 4:01PM EDT564.784.000.000.000.00-177683.13%
QQQ250117C005650002023-12-13 11:12AM EDT565.001.080.000.000.00-13143.13%
QQQ250117C005697802024-06-25 3:15PM EDT569.783.530.000.000.00-27706.25%
QQQ250117C005700002023-12-22 3:37PM EDT570.001.380.000.000.00-1396.25%
QQQ250117C005747802024-06-25 10:32AM EDT574.783.050.000.000.00-1018276.25%
QQQ250117C005750002023-12-26 4:21PM EDT575.001.300.000.000.00-2855996.25%
QQQ250117C005797802024-06-27 10:19AM EDT579.782.850.000.000.00-37066.25%
QQQ250117C005800002023-12-26 4:40PM EDT580.001.180.000.000.00-21526.25%
QQQ250117C005847802024-06-26 3:39PM EDT584.782.270.000.000.00-15476.25%
QQQ250117C005850002023-12-20 10:30AM EDT585.000.890.000.000.00-246.25%
QQQ250117C005897802024-06-27 3:06PM EDT589.782.020.000.000.00-62716.25%
QQQ250117C005947802024-06-24 11:20AM EDT594.781.740.000.000.00-6876.25%
QQQ250117C005997802024-06-27 3:50PM EDT599.781.470.000.000.00-15,7096.25%
QQQ250117C006000002023-12-21 12:09PM EDT600.000.680.000.000.00--96.25%
QQQ250117C006047802024-06-27 10:18AM EDT604.781.340.000.000.00-19016.25%
QQQ250117C006050002023-12-19 10:30AM EDT605.000.650.000.000.00--36.25%
QQQ250117C006097802024-06-27 3:00PM EDT609.781.110.000.000.00-25856.25%
QQQ250117C006100002023-12-26 11:40AM EDT610.000.550.000.000.00-146.25%
QQQ250117C006150002024-06-27 10:18AM EDT615.001.030.000.000.00-14986.25%
QQQ250117C006200002024-06-27 12:45PM EDT620.000.830.000.000.00-51486.25%
QQQ250117C006250002024-06-26 2:09PM EDT625.000.710.000.000.00-2746.25%
QQQ250117C006300002024-06-25 9:58AM EDT630.000.580.000.000.00-202456.25%
QQQ250117C006350002024-06-27 11:59AM EDT635.000.540.000.000.00-11306.25%
QQQ250117C006400002024-06-27 3:17PM EDT640.000.470.000.000.00-12826.25%
QQQ250117C006450002024-06-03 1:08PM EDT645.000.160.000.000.00-112456.25%
QQQ250117C006500002024-06-27 12:45PM EDT650.000.380.000.000.00-54026.25%
QQQ250117C006550002024-06-18 10:48AM EDT655.000.450.000.000.00-6646.25%
QQQ250117C006600002024-06-25 9:39AM EDT660.000.290.000.000.00-1386.25%
QQQ250117C006650002024-06-26 9:38AM EDT665.000.240.000.000.00-16266.25%
QQQ250117C006700002024-06-20 10:29AM EDT670.000.340.000.000.00-622256.25%
QQQ250117C006750002024-06-20 9:31AM EDT675.000.330.000.000.00-136.25%
QQQ250117C006800002024-06-26 2:22PM EDT680.000.160.000.000.00-11516.25%
Opções de vendapara17 de janeiro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ250117P001297802024-06-26 4:04PM EDT129.780.040.000.000.00-13,72025.00%
QQQ250117P001300002023-12-26 12:20PM EDT130.000.300.000.000.00-12,94025.00%
QQQ250117P001347802024-06-18 3:55PM EDT134.780.060.000.000.00-1030325.00%
QQQ250117P001350002023-12-15 4:24PM EDT135.000.400.000.000.00-222325.00%
QQQ250117P001397802024-06-27 12:26PM EDT139.780.040.000.000.00-4956125.00%
QQQ250117P001400002023-12-07 3:26PM EDT140.000.450.000.000.00-140425.00%
QQQ250117P001447802024-06-26 10:43AM EDT144.780.050.000.000.00-814425.00%
QQQ250117P001450002023-12-14 1:31PM EDT145.000.360.000.000.00-18725.00%
QQQ250117P001497802024-06-25 2:18PM EDT149.780.050.000.000.00-81,09025.00%
QQQ250117P001500002023-12-20 11:09AM EDT150.000.350.000.000.00-197125.00%
QQQ250117P001547802024-05-24 1:18PM EDT154.780.040.020.100.00-11,68452.54%
QQQ250117P001550002023-12-20 11:35AM EDT155.000.440.000.000.00-201,58525.00%
QQQ250117P001597802024-06-24 3:48PM EDT159.780.090.000.000.00-702,58425.00%
QQQ250117P001600002023-12-21 3:45PM EDT160.000.500.000.000.00-12,37625.00%
QQQ250117P001647802024-06-25 1:31PM EDT164.780.040.000.000.00-16,40325.00%
QQQ250117P001650002023-12-26 2:28PM EDT165.000.600.000.000.00-606,12425.00%
QQQ250117P001697802024-05-02 4:14PM EDT169.780.200.000.250.00-1,5021,96052.05%
QQQ250117P001700002023-12-14 4:40PM EDT170.000.550.000.000.00-275225.00%
QQQ250117P001747802024-06-06 11:05AM EDT174.780.150.000.000.00-1082825.00%
QQQ250117P001750002023-11-28 3:31PM EDT175.000.790.000.000.00-1279425.00%
QQQ250117P001797802024-06-27 10:52AM EDT179.780.100.000.000.00-170125.00%
QQQ250117P001800002023-12-13 2:35PM EDT180.000.810.000.000.00-182325.00%
QQQ250117P001847802024-05-10 9:33AM EDT184.780.200.060.190.00-449450.29%
QQQ250117P001850002023-12-14 4:42PM EDT185.000.750.000.000.00-346925.00%
QQQ250117P001897802024-06-12 9:32AM EDT189.780.140.000.000.00-133425.00%
QQQ250117P001900002023-12-26 2:26PM EDT190.000.840.000.000.00-5536025.00%
QQQ250117P001947802024-05-17 3:13PM EDT194.780.210.090.240.00-563148.93%
QQQ250117P001950002023-12-19 1:37PM EDT195.000.940.000.000.00-157825.00%
QQQ250117P001997802024-06-24 3:52PM EDT199.780.200.000.000.00-11,06525.00%
QQQ250117P002000002023-12-26 4:35PM EDT200.001.040.000.000.00-111,21225.00%
QQQ250117P002047802024-06-24 12:52PM EDT204.780.210.000.000.00-1001,37225.00%
QQQ250117P002050002023-11-29 12:21PM EDT205.001.420.000.000.00-51,13425.00%
QQQ250117P002097802024-06-21 3:32PM EDT209.780.250.000.000.00-11,46425.00%
QQQ250117P002100002023-12-11 12:38PM EDT210.001.380.000.000.00-51,40125.00%
QQQ250117P002147802024-06-20 10:01AM EDT214.780.260.000.000.00-71,28525.00%
QQQ250117P002150002023-11-20 4:37PM EDT215.001.631.171.700.00-11,26556.46%
QQQ250117P002197802024-06-21 4:09PM EDT219.780.240.000.000.00-59,65525.00%
QQQ250117P002200002023-12-13 3:40PM EDT220.001.440.000.000.00-29,36025.00%
QQQ250117P002247802024-06-26 11:29AM EDT224.780.270.000.000.00-11,21425.00%
QQQ250117P002250002023-12-18 11:09AM EDT225.001.600.000.000.00-119225.00%
QQQ250117P002297802024-06-20 3:17PM EDT229.780.340.000.000.00-101,42825.00%
QQQ250117P002300002023-12-20 12:10PM EDT230.001.660.000.000.00-11,23625.00%
QQQ250117P002347802024-06-11 3:51PM EDT234.780.240.000.000.00-1021025.00%
QQQ250117P002350002023-12-26 12:05PM EDT235.001.900.000.000.00-119025.00%
QQQ250117P002397802024-06-26 11:19AM EDT239.780.330.000.000.00-11,67512.50%
QQQ250117P002400002023-12-26 2:26PM EDT240.001.970.000.000.00-901,54712.50%
QQQ250117P002447802024-05-23 9:34AM EDT244.780.400.310.440.00-127740.31%
QQQ250117P002450002023-12-21 12:23PM EDT245.002.300.000.000.00-525912.50%
QQQ250117P002497802024-06-25 9:37AM EDT249.780.400.000.000.00-104,21412.50%
QQQ250117P002500002023-12-26 1:28PM EDT250.002.380.000.000.00-33,65912.50%
QQQ250117P002547802024-06-25 2:29PM EDT254.780.430.000.000.00-15,85612.50%
QQQ250117P002550002023-12-26 3:55PM EDT255.002.490.000.000.00-15,20812.50%
QQQ250117P002597802024-06-17 2:37PM EDT259.780.440.000.000.00-23,19712.50%
QQQ250117P002600002023-12-26 12:44PM EDT260.002.800.000.000.00-12,07412.50%
QQQ250117P002647802024-06-11 12:12PM EDT264.780.620.000.000.00-113,21112.50%
QQQ250117P002650002023-12-21 11:10AM EDT265.003.200.000.000.00-13,18712.50%
QQQ250117P002697802024-06-24 12:00PM EDT269.780.550.000.000.00-27,77312.50%
QQQ250117P002700002023-12-26 2:43PM EDT270.003.230.000.000.00-27,98512.50%
QQQ250117P002747802024-06-25 2:04PM EDT274.780.590.000.000.00-1051012.50%
QQQ250117P002750002023-12-26 2:28PM EDT275.003.550.000.000.00-152912.50%
QQQ250117P002797802024-06-27 3:55PM EDT279.780.590.000.000.00-54,01912.50%
QQQ250117P002800002023-12-26 4:50PM EDT280.003.710.000.000.00-2023,76212.50%
QQQ250117P002847802024-06-26 12:49PM EDT284.780.700.000.000.00-916,21912.50%
QQQ250117P002850002023-12-26 4:53PM EDT285.004.040.000.000.00-20315,57612.50%
QQQ250117P002897802024-06-24 11:21AM EDT289.780.790.000.000.00-12,59712.50%
QQQ250117P002900002023-12-26 1:28PM EDT290.004.480.000.000.00-12,40412.50%
QQQ250117P002947802024-06-24 2:10PM EDT294.780.880.000.000.00-12,73812.50%
QQQ250117P002950002023-12-21 4:32PM EDT295.005.060.000.000.00-162912.50%
QQQ250117P002997802024-06-27 2:29PM EDT299.780.830.000.000.00-714,11912.50%
QQQ250117P003000002023-12-26 3:29PM EDT300.005.200.000.000.00-11110,61912.50%
QQQ250117P003047802024-06-27 9:36AM EDT304.780.920.000.000.00-13,52512.50%
QQQ250117P003050002023-12-26 4:49PM EDT305.005.600.000.000.00-3251312.50%
QQQ250117P003097802024-06-27 2:34PM EDT309.780.980.000.000.00-13,98012.50%
QQQ250117P003100002023-12-26 4:18PM EDT310.006.030.000.000.00-202,82912.50%
QQQ250117P003147802024-06-26 4:04PM EDT314.781.130.000.000.00-154,35012.50%
QQQ250117P003150002023-12-26 1:22PM EDT315.006.610.000.000.00-12,22412.50%
QQQ250117P003197802024-06-27 12:20PM EDT319.781.190.000.000.00-107,35512.50%
QQQ250117P003200002023-12-26 11:54AM EDT320.007.200.000.000.00-98,42712.50%
QQQ250117P003247802024-06-27 2:29PM EDT324.781.280.000.000.00-72,28912.50%
QQQ250117P003250002023-12-26 3:28PM EDT325.007.710.000.000.00-61,12812.50%
QQQ250117P003297802024-06-24 4:07PM EDT329.781.600.000.000.00-641,30112.50%
QQQ250117P003300002023-12-26 4:51PM EDT330.008.350.000.000.00-895912.50%
QQQ250117P003347802024-06-26 11:51AM EDT334.781.570.000.000.00-12,29512.50%
QQQ250117P003350002023-12-26 12:17PM EDT335.009.150.000.000.00-167812.50%
QQQ250117P003397802024-06-27 2:34PM EDT339.781.650.000.000.00-955,10612.50%
QQQ250117P003400002023-12-26 4:22PM EDT340.009.660.000.000.00-72,43612.50%
QQQ250117P003447802024-06-27 12:10PM EDT344.781.800.000.000.00-14,0026.25%
QQQ250117P003450002023-12-26 3:32PM EDT345.0010.500.000.000.00-248976.25%
QQQ250117P003497802024-06-27 3:55PM EDT349.781.950.000.000.00-34,3056.25%
QQQ250117P003500002023-12-26 4:55PM EDT350.0011.240.000.000.00-323,6136.25%
QQQ250117P003547802024-06-27 1:22PM EDT354.782.120.000.000.00-34,8586.25%
QQQ250117P003550002023-12-26 11:18AM EDT355.0012.210.000.000.00-44,5516.25%
QQQ250117P003597802024-06-27 3:00PM EDT359.782.290.000.000.00-56,1436.25%
QQQ250117P003600002023-12-26 1:19PM EDT360.0013.210.000.000.00-23,4576.25%
QQQ250117P003647802024-06-27 4:14PM EDT364.782.450.000.000.00-165,8216.25%
QQQ250117P003650002023-12-26 4:22PM EDT365.0014.000.000.000.00-711,9226.25%
QQQ250117P003697802024-06-27 4:14PM EDT369.782.700.000.000.00-125,4806.25%
QQQ250117P003700002023-12-26 4:49PM EDT370.0015.060.000.000.00-111,5196.25%
QQQ250117P003747802024-06-26 12:37PM EDT374.783.160.000.000.00-7814,4436.25%
QQQ250117P003750002023-12-26 11:18AM EDT375.0016.380.000.000.00-210,5476.25%
QQQ250117P003797802024-06-27 3:48PM EDT379.783.260.000.000.00-2410,4396.25%
QQQ250117P003800002023-12-26 4:25PM EDT380.0017.300.000.000.00-811,7506.25%
QQQ250117P003847802024-06-25 3:45PM EDT384.783.810.000.000.00-28,9526.25%
QQQ250117P003850002023-12-26 10:30AM EDT385.0019.060.000.000.00-11,3896.25%
QQQ250117P003897802024-06-27 11:28AM EDT389.784.030.000.000.00-19,6896.25%
QQQ250117P003900002023-12-26 5:00PM EDT390.0019.950.000.000.00-63,0486.25%
QQQ250117P003947802024-06-27 11:44AM EDT394.784.490.000.000.00-4111,8666.25%
QQQ250117P003950002023-12-26 4:54PM EDT395.0021.470.000.000.00-266666.25%
QQQ250117P003997802024-06-27 4:00PM EDT399.784.700.000.000.00-10323,9106.25%
QQQ250117P004000002023-12-26 4:40PM EDT400.0022.850.000.000.00-421,1056.25%
QQQ250117P004047802024-06-26 9:54AM EDT404.785.450.000.000.00-414,1326.25%
QQQ250117P004050002023-12-26 5:00PM EDT405.0024.650.000.000.00-107346.25%
QQQ250117P004097802024-06-27 1:38PM EDT409.785.660.000.000.00-26,0073.13%
QQQ250117P004100002024-06-27 12:55PM EDT410.005.700.000.000.00-2816,7903.13%
QQQ250117P004147802024-06-27 12:46PM EDT414.786.190.000.000.00-14,0793.13%
QQQ250117P004150002023-12-26 4:34PM EDT415.0027.990.000.000.00-131243.13%
QQQ250117P004197802024-06-27 1:07PM EDT419.786.820.000.000.00-272,4333.13%
QQQ250117P004200002024-06-27 2:10PM EDT420.006.890.000.000.00-4510,3763.13%
QQQ250117P004247802024-06-27 1:16PM EDT424.787.490.000.000.00-118,7953.13%
QQQ250117P004250002023-12-26 3:26PM EDT425.0032.670.000.000.00-1731,5083.13%
QQQ250117P004297802024-06-24 2:49PM EDT429.789.280.000.000.00-208493.13%
QQQ250117P004300002024-06-27 3:14PM EDT430.008.210.000.000.00-8419,4213.13%
QQQ250117P004347802024-06-27 3:03PM EDT434.788.980.000.000.00-244,1953.13%
QQQ250117P004350002023-12-26 12:43PM EDT435.0037.690.000.000.00-21,6213.13%
QQQ250117P004397802024-06-26 9:30AM EDT439.7810.550.000.000.00-21,7333.13%
QQQ250117P004400002024-06-27 3:14PM EDT440.009.850.000.000.00-157,9203.13%
QQQ250117P004447802024-06-25 4:14PM EDT444.7811.410.000.000.00-24,3323.13%
QQQ250117P004450002023-11-28 11:00AM EDT445.0057.930.000.000.00-28513.13%
QQQ250117P004497802024-06-27 10:15AM EDT449.7811.640.000.000.00-21,0501.56%
QQQ250117P004500002024-06-27 3:13PM EDT450.0011.910.000.000.00-22610,4081.56%
QQQ250117P004547802024-06-27 9:49AM EDT454.7812.960.000.000.00-103,4061.56%
QQQ250117P004550002023-12-19 4:57PM EDT455.0049.880.000.000.00-1261.56%
QQQ250117P004597802024-06-27 10:21AM EDT459.7814.180.000.000.00-12,2791.56%
QQQ250117P004600002024-06-27 2:55PM EDT460.0014.380.000.000.00-156,5581.56%
QQQ250117P004647802024-06-27 4:14PM EDT464.7815.480.000.000.00-197950.78%
QQQ250117P004650002023-12-21 2:48PM EDT465.0059.390.000.000.00-350.78%
QQQ250117P004697802024-06-27 3:57PM EDT469.7817.350.000.000.00-12490.78%
QQQ250117P004700002024-06-27 3:24PM EDT470.0017.300.000.000.00-4128430.78%
QQQ250117P004747802024-06-26 2:39PM EDT474.7819.710.000.000.00-56030.39%
QQQ250117P004750002023-12-26 12:03PM EDT475.0065.410.000.000.00-660.39%
QQQ250117P004797802024-06-27 9:37AM EDT479.7820.420.000.000.00-155190.20%
QQQ250117P004800002024-06-27 3:35PM EDT480.0020.820.000.000.00-371,4470.10%
QQQ250117P004847802024-06-27 9:54AM EDT484.7822.760.000.000.00-23820.00%
QQQ250117P004850002023-11-01 12:26PM EDT485.00131.5693.8696.060.00--065.35%
QQQ250117P004897802024-06-26 2:44PM EDT489.7825.760.000.000.00-3350.00%
QQQ250117P004900002024-06-27 3:29PM EDT490.0024.800.000.000.00-74810.00%
QQQ250117P004947802024-06-26 9:57AM EDT494.7828.120.000.000.00-291120.00%
QQQ250117P004950002023-06-30 12:57PM EDT495.00124.47109.50114.220.00-5073.03%
QQQ250117P004997802024-06-17 12:50PM EDT499.7829.290.000.000.00-450.00%
QQQ250117P005000002024-06-27 10:53AM EDT500.0030.250.000.000.00-61,7230.00%
QQQ250117P005047802024-06-27 11:16AM EDT504.7832.770.000.000.00-23230.00%
QQQ250117P005050002023-12-18 3:24PM EDT505.0097.060.000.000.00--10.00%
QQQ250117P005097802024-06-24 10:11AM EDT509.7837.090.000.000.00-1200.00%
QQQ250117P005147802024-06-27 10:15AM EDT514.7837.640.000.000.00-2210.00%
QQQ250117P005150002023-10-26 1:47PM EDT515.00170.66124.46126.570.00--073.63%
QQQ250117P005197802024-06-20 12:22PM EDT519.7841.370.000.000.00-440.00%
QQQ250117P005200002023-10-26 1:43PM EDT520.00176.15129.45131.580.00-112074.83%
QQQ250117P005247802024-06-27 10:32AM EDT524.7845.500.000.000.00-110.00%
QQQ250117P005250002023-10-27 3:02PM EDT525.00180.39133.00138.000.00-4076.00%
QQQ250117P005297802024-06-26 10:45AM EDT529.7851.100.000.000.00-1220.00%
QQQ250117P005347802024-06-21 9:32AM EDT534.7855.410.000.000.00-110.00%
QQQ250117P005397802024-06-25 1:23PM EDT539.7862.380.000.000.00-6540.00%
QQQ250117P005400002023-11-08 2:18PM EDT540.00168.22147.01149.130.00-2077.68%
QQQ250117P005447802024-06-27 1:15PM EDT544.7863.400.000.000.00-200.00%
QQQ250117P005450002023-11-08 2:17PM EDT545.00173.01152.00154.130.00--078.76%
QQQ250117P005497802024-04-24 1:46PM EDT549.78122.5391.6392.070.00-2033.24%
QQQ250117P005500002023-12-21 12:59PM EDT550.00142.650.000.000.00-100.00%
QQQ250117P005547802024-05-30 4:08PM EDT554.78104.160.000.000.00-100.00%
QQQ250117P005597802024-06-27 3:20PM EDT559.7878.390.000.000.00-34100.00%
QQQ250117P005600002023-11-28 2:56PM EDT560.00170.730.000.000.00-200.00%
QQQ250117P005647802024-06-07 2:46PM EDT564.78101.240.000.000.00-200.00%
QQQ250117P005697802023-12-18 12:20PM EDT569.78164.00155.79157.500.00--069.07%
QQQ250117P005700002023-12-18 12:20PM EDT570.00164.000.000.000.00-200.00%
QQQ250117P005747802024-04-23 10:48AM EDT574.78150.770.000.000.00-100.00%
QQQ250117P005797802023-12-04 11:33AM EDT579.78195.33179.53181.650.00--080.70%
QQQ250117P005800002023-12-04 11:33AM EDT580.00195.330.000.000.00-100.00%
QQQ250117P005997802024-02-06 12:44PM EDT599.78172.23153.00158.000.00--052.30%
QQQ250117P006047802024-01-17 11:50AM EDT604.78199.70171.84172.520.00--061.68%
QQQ250117P006097802024-03-26 12:47PM EDT609.78164.02179.16181.040.00-2064.62%
QQQ250117P006150002024-06-27 4:13PM EDT615.00132.870.000.000.00-110.00%
QQQ250117P006200002024-06-27 4:13PM EDT620.00137.900.000.000.00-100.00%
QQQ250117P006250002024-06-24 3:44PM EDT625.00149.540.000.000.00-400.00%
QQQ250117P006300002024-06-24 3:34PM EDT630.00153.940.000.000.00-2000.00%
QQQ250117P006350002024-06-21 2:56PM EDT635.00155.380.000.000.00-1000.00%
QQQ250117P006400002024-06-24 3:34PM EDT640.00163.940.000.000.00-2000.00%
QQQ250117P006500002024-06-21 2:59PM EDT650.00170.280.000.000.00-1000.00%
QQQ250117P006600002024-05-28 3:56PM EDT660.00201.05177.68178.180.00-200.00%
QQQ250117P006650002024-05-28 3:56PM EDT665.00206.07182.68183.180.00-100.00%
QQQ250117P006800002024-06-21 2:25PM EDT680.00200.050.000.000.00-2000.00%