Mercado abrirá em 1 h 50 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
483,67 +2,06 (+0,43%)
Pré-Abertura: 07:09AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ250620C001597802024-06-21 12:20PM EDT159.78328.220.000.000.00-1880.00%
QQQ250620C001600002023-12-18 1:16PM EDT160.00255.500.000.000.00-101030.00%
QQQ250620C001647802024-01-25 2:10PM EDT164.78269.11277.65281.470.00-130.00%
QQQ250620C001650002023-10-05 9:45AM EDT165.00206.21211.18215.050.00-130.00%
QQQ250620C001697802024-01-16 1:01AM EDT169.78220.45--0.00---0.00%
QQQ250620C001700002023-09-14 2:01PM EDT170.00220.45205.46208.930.00-110.00%
QQQ250620C001747802024-03-26 3:42PM EDT174.78278.00261.00265.910.00-110.00%
QQQ250620C001750002023-06-08 3:28PM EDT175.00192.02204.41208.500.00--10.00%
QQQ250620C001797802024-02-29 1:25PM EDT179.78266.17271.41275.290.00-240.00%
QQQ250620C001800002023-12-05 11:50AM EDT180.00219.400.000.000.00-260.00%
QQQ250620C001847802024-01-22 3:27PM EDT184.78246.30248.44252.580.00-52580.00%
QQQ250620C001850002023-11-13 4:53PM EDT185.00204.79226.82230.530.00-42540.00%
QQQ250620C001897802024-04-24 3:37PM EDT189.78245.77275.56278.080.00-1580.00%
QQQ250620C001900002023-10-17 12:03PM EDT190.00193.68206.27210.090.00-112580.00%
QQQ250620C001947802024-01-16 1:01AM EDT194.78189.37--0.00---0.00%
QQQ250620C001950002023-10-17 12:06PM EDT195.00189.37201.79205.630.00-1751370.00%
QQQ250620C001997802024-06-25 11:58AM EDT199.78289.090.000.000.00-12390.00%
QQQ250620C002000002023-11-27 11:49AM EDT200.00204.460.000.000.00-12390.00%
QQQ250620C002047802024-05-30 2:35PM EDT204.78258.210.000.000.00-21480.00%
QQQ250620C002050002023-10-17 1:23PM EDT205.00180.45192.87196.750.00-2891460.00%
QQQ250620C002097802024-05-20 3:09PM EDT209.78254.50282.99286.190.00-516871.44%
QQQ250620C002100002023-10-27 9:40AM EDT210.00154.00192.09195.970.00-800.00%
QQQ250620C002147802024-01-17 4:27PM EDT214.78203.53225.61229.330.00-11490.00%
QQQ250620C002150002023-10-17 11:59AM EDT215.00171.90184.14187.990.00-2661480.00%
QQQ250620C002197802024-01-10 5:11PM EDT219.78202.33227.64231.100.00-1560.00%
QQQ250620C002200002023-11-30 10:42AM EDT220.00184.000.000.000.00-1550.00%
QQQ250620C002247802024-06-14 10:06AM EDT224.78262.290.000.000.00-180.00%
QQQ250620C002250002023-11-20 2:33PM EDT225.00181.91190.86194.700.00-470.00%
QQQ250620C002297802024-06-03 9:52AM EDT229.78236.150.000.000.00-200.00%
QQQ250620C002300002023-12-11 11:08AM EDT230.00179.750.000.000.00-6980.00%
QQQ250620C002347802024-06-12 12:41PM EDT234.78250.350.000.000.00-200.00%
QQQ250620C002350002023-12-01 11:52AM EDT235.00168.980.000.000.00-11690.00%
QQQ250620C002397802024-01-16 1:01AM EDT239.78148.25--0.00---0.00%
QQQ250620C002400002023-10-18 9:41AM EDT240.00148.250.000.000.00-30170.00%
QQQ250620C002447802024-06-13 9:47AM EDT244.78244.190.000.000.00-11250.00%
QQQ250620C002450002023-12-13 12:16PM EDT245.00171.900.000.000.00-21240.00%
QQQ250620C002497802024-06-05 3:53PM EDT249.78225.000.000.000.00-100.00%
QQQ250620C002500002023-12-26 4:26PM EDT250.00178.390.000.000.00-23300.00%
QQQ250620C002547802024-05-15 10:38AM EDT254.78207.88234.56237.820.00-3052.26%
QQQ250620C002550002023-12-11 11:38AM EDT255.00157.770.000.000.00-470.00%
QQQ250620C002597802024-06-24 9:37AM EDT259.78231.750.000.000.00-11020.00%
QQQ250620C002600002023-11-10 1:15PM EDT260.00138.50150.24153.930.00-1970.00%
QQQ250620C002647802024-04-19 10:08AM EDT264.78173.25199.27201.850.00-21490.00%
QQQ250620C002650002023-10-20 12:22PM EDT265.00119.30141.24145.090.00-21410.00%
QQQ250620C002697802024-04-17 3:58PM EDT269.78173.78194.68197.250.00-4210.00%
QQQ250620C002700002023-12-20 11:34AM EDT270.00159.850.000.000.00-10150.00%
QQQ250620C002747802024-04-26 3:58PM EDT274.78172.88196.77199.050.00-11170.00%
QQQ250620C002750002023-12-21 11:29AM EDT275.00152.230.000.000.00-11160.00%
QQQ250620C002797802024-06-20 1:50PM EDT279.78214.650.000.000.00-200.00%
QQQ250620C002800002023-12-20 12:04PM EDT280.00151.240.000.000.00-12690.00%
QQQ250620C002847802024-06-27 10:06AM EDT284.78211.350.000.000.00-1700.00%
QQQ250620C002850002023-12-20 12:04PM EDT285.00147.140.000.000.00-11200.00%
QQQ250620C002897802024-06-18 10:15AM EDT289.78209.490.000.000.00-1180.00%
QQQ250620C002900002023-12-14 11:39AM EDT290.00136.000.000.000.00-1130.00%
QQQ250620C002947802024-06-20 1:53PM EDT294.78200.850.000.000.00-100.00%
QQQ250620C002950002023-10-17 12:08PM EDT295.00107.58116.68120.500.00-2140.00%
QQQ250620C002997802024-06-26 2:58PM EDT299.78195.770.000.000.00-100.00%
QQQ250620C003000002023-12-22 12:00PM EDT300.00133.330.000.000.00-72150.00%
QQQ250620C003047802024-06-27 11:38AM EDT304.78190.940.000.000.00-100.00%
QQQ250620C003050002023-12-20 12:08PM EDT305.00129.980.000.000.00-1690.00%
QQQ250620C003097802024-06-17 3:51PM EDT309.78191.530.000.000.00-21160.00%
QQQ250620C003100002023-12-05 1:01PM EDT310.00108.140.000.000.00-1890.00%
QQQ250620C003147802024-06-17 9:49AM EDT314.78180.310.000.000.00-100.00%
QQQ250620C003150002023-12-20 1:32PM EDT315.00122.090.000.000.00-1820.00%
QQQ250620C003197802024-06-18 10:18AM EDT319.78181.530.000.000.00-100.00%
QQQ250620C003200002023-12-12 4:35PM EDT320.00108.220.000.000.00-302950.00%
QQQ250620C003247802024-06-17 1:13PM EDT324.78175.610.000.000.00-100.00%
QQQ250620C003250002023-12-20 4:09PM EDT325.00109.000.000.000.00-1810.00%
QQQ250620C003297802024-06-24 10:24AM EDT329.78167.660.000.000.00-100.00%
QQQ250620C003300002023-11-03 3:36PM EDT330.0078.1992.6295.520.00-11620.00%
QQQ250620C003347802024-06-27 12:23PM EDT334.78164.960.000.000.00-11840.00%
QQQ250620C003350002023-12-14 11:06AM EDT335.00100.830.000.000.00-2700.00%
QQQ250620C003397802024-06-21 12:17PM EDT339.78161.710.000.000.00-200.00%
QQQ250620C003400002023-12-20 1:56PM EDT340.00102.000.000.000.00-2940.00%
QQQ250620C003447802024-06-25 2:22PM EDT344.78153.800.000.000.00-100.00%
QQQ250620C003450002023-12-22 10:31AM EDT345.0097.940.000.000.00-11310.00%
QQQ250620C003497802024-06-24 9:32AM EDT349.78149.930.000.000.00-25920.00%
QQQ250620C003500002023-12-21 12:36PM EDT350.0092.000.000.000.00-13060.00%
QQQ250620C003547802024-06-21 9:32AM EDT354.78146.790.000.000.00-100.00%
QQQ250620C003550002023-12-26 2:00PM EDT355.0092.490.000.000.00-3970.00%
QQQ250620C003597802024-06-17 1:57PM EDT359.78147.040.000.000.00-100.00%
QQQ250620C003600002023-12-20 12:12PM EDT360.0087.600.000.000.00-291,0500.00%
QQQ250620C003647802024-06-27 2:47PM EDT364.78137.930.000.000.00-13740.00%
QQQ250620C003650002023-12-22 2:52PM EDT365.0083.150.000.000.00-14050.00%
QQQ250620C003697802024-06-27 3:58PM EDT369.78134.500.000.000.00-600.00%
QQQ250620C003700002023-12-19 11:25AM EDT370.0079.000.000.000.00-27200.00%
QQQ250620C003747802024-06-24 12:57PM EDT374.78126.260.000.000.00-12,1420.00%
QQQ250620C003750002023-12-26 11:18AM EDT375.0076.900.000.000.00-92,1360.00%
QQQ250620C003797802024-06-27 2:30PM EDT379.78125.200.000.000.00-200.00%
QQQ250620C003800002023-12-22 5:00PM EDT380.0071.920.000.000.00-341,1300.00%
QQQ250620C003847802024-06-26 10:23AM EDT384.78121.110.000.000.00-300.00%
QQQ250620C003850002023-12-21 4:33PM EDT385.0067.760.000.000.00-41,3180.00%
QQQ250620C003897802024-06-26 12:39PM EDT389.78116.900.000.000.00-1000.00%
QQQ250620C003900002023-12-26 2:55PM EDT390.0066.850.000.000.00-161460.00%
QQQ250620C003947802024-06-26 10:23AM EDT394.78112.760.000.000.00-31150.00%
QQQ250620C003950002023-12-21 1:23PM EDT395.0061.250.000.000.00-2940.00%
QQQ250620C003997802024-06-26 9:33AM EDT399.78108.140.000.000.00-100.00%
QQQ250620C004000002023-12-26 1:38PM EDT400.0060.000.000.000.00-11,5970.00%
QQQ250620C004047802024-06-27 9:40AM EDT404.78105.970.000.000.00-100.00%
QQQ250620C004050002023-12-22 5:04PM EDT405.0055.740.000.000.00-2192870.00%
QQQ250620C004097802024-06-25 2:04PM EDT409.7898.540.000.000.00-100.00%
QQQ250620C004100002023-12-22 12:38PM EDT410.0053.250.000.000.00-11,5440.00%
QQQ250620C004147802024-06-25 1:48PM EDT414.7893.980.000.000.00-400.00%
QQQ250620C004150002023-12-26 3:56PM EDT415.0051.450.000.000.00-12,2120.00%
QQQ250620C004197802024-06-24 1:57PM EDT419.7888.400.000.000.00-11,3610.00%
QQQ250620C004200002024-06-25 12:13PM EDT420.0090.750.000.000.00-400.00%
QQQ250620C004247802024-06-27 10:40AM EDT424.7889.610.000.000.00-200.00%
QQQ250620C004250002023-12-26 4:35PM EDT425.0045.940.000.000.00-542120.00%
QQQ250620C004297802024-06-26 10:28AM EDT429.7883.420.000.000.00-200.00%
QQQ250620C004300002024-06-27 10:40AM EDT430.0085.600.000.000.00-23170.00%
QQQ250620C004347802024-06-26 3:30PM EDT434.7879.750.000.000.00-100.00%
QQQ250620C004350002023-12-22 1:49PM EDT435.0039.500.000.000.00-164650.00%
QQQ250620C004397802024-06-18 11:38AM EDT439.7880.260.000.000.00-300.00%
QQQ250620C004400002024-06-27 10:30AM EDT440.0078.120.000.000.00-1000.00%
QQQ250620C004447802024-06-27 4:00PM EDT444.7874.020.000.000.00-200.00%
QQQ250620C004450002023-12-26 4:11PM EDT445.0035.150.000.000.00-21870.00%
QQQ250620C004497802024-06-27 1:35PM EDT449.7870.590.000.000.00-6000.00%
QQQ250620C004500002024-06-27 12:34PM EDT450.0070.150.000.000.00-200.00%
QQQ250620C004547802024-06-27 9:51AM EDT454.7866.910.000.000.00-100.00%
QQQ250620C004550002023-12-22 10:44AM EDT455.0030.000.000.000.00-51170.00%
QQQ250620C004597802024-06-26 1:16PM EDT459.7862.160.000.000.00-300.00%
QQQ250620C004600002024-06-27 10:30AM EDT460.0063.850.000.000.00-21,2910.00%
QQQ250620C004647802024-06-26 1:38PM EDT464.7858.480.000.000.00-212,5790.00%
QQQ250620C004650002023-12-20 1:42PM EDT465.0026.170.000.000.00-21020.00%
QQQ250620C004697802024-06-26 12:34PM EDT469.7855.840.000.000.00-100.00%
QQQ250620C004700002024-06-27 2:29PM EDT470.0056.410.000.000.00-300.00%
QQQ250620C004747802024-06-27 3:19PM EDT474.7853.090.000.000.00-200.00%
QQQ250620C004750002023-12-20 4:51PM EDT475.0020.570.000.000.00-2,0302,0930.00%
QQQ250620C004797802024-06-27 9:41AM EDT479.7850.710.000.000.00-15380.00%
QQQ250620C004800002024-06-27 1:59PM EDT480.0050.000.000.000.00-200.00%
QQQ250620C004847802024-06-27 10:26AM EDT484.7847.870.000.000.00-200.20%
QQQ250620C004850002023-12-26 11:51AM EDT485.0018.760.000.000.00-1650.20%
QQQ250620C004897802024-06-26 10:28AM EDT489.7843.100.000.000.00-15030.39%
QQQ250620C004900002024-06-26 1:28PM EDT490.0042.750.000.000.00-22410.39%
QQQ250620C004947802024-06-20 11:58AM EDT494.7843.250.000.000.00-3900.78%
QQQ250620C004950002023-12-20 11:15AM EDT495.0015.850.000.000.00-1870.78%
QQQ250620C004997802024-06-24 10:56AM EDT499.7836.100.000.000.00-200.78%
QQQ250620C005000002024-06-27 1:36PM EDT500.0038.690.000.000.00-100.78%
QQQ250620C005047802024-06-25 4:06PM EDT504.7834.960.000.000.00-31880.78%
QQQ250620C005050002023-12-20 2:56PM EDT505.0013.440.000.000.00-53930.78%
QQQ250620C005097802024-06-26 11:51AM EDT509.7832.920.000.000.00-16651.56%
QQQ250620C005100002024-06-27 1:23PM EDT510.0033.280.000.000.00-54,3441.56%
QQQ250620C005147802024-06-27 3:11PM EDT514.7831.090.000.000.00-2101.56%
QQQ250620C005150002023-12-14 2:23PM EDT515.008.730.000.000.00-61,0991.56%
QQQ250620C005197802024-06-27 2:35PM EDT519.7828.410.000.000.00-219311.56%
QQQ250620C005200002023-12-22 2:42PM EDT520.0010.150.000.000.00-1481.56%
QQQ250620C005247802024-06-27 2:33PM EDT524.7826.200.000.000.00-211,7431.56%
QQQ250620C005250002023-12-07 2:35PM EDT525.005.990.000.000.00-1721.56%
QQQ250620C005297802024-06-27 1:40PM EDT529.7824.600.000.000.00-221,4551.56%
QQQ250620C005300002023-11-16 11:01AM EDT530.005.236.807.360.00-221812.15%
QQQ250620C005347802024-06-27 12:15PM EDT534.7822.260.000.000.00-2201.56%
QQQ250620C005350002023-12-21 12:57PM EDT535.007.100.000.000.00-18461.56%
QQQ250620C005397802024-06-26 9:57AM EDT539.7820.260.000.000.00-703.13%
QQQ250620C005400002023-12-22 10:33AM EDT540.006.810.000.000.00-12783.13%
QQQ250620C005447802024-06-26 10:17AM EDT544.7818.690.000.000.00-31,8843.13%
QQQ250620C005450002023-12-21 2:44PM EDT545.005.950.000.000.00-3343.13%
QQQ250620C005497802024-06-27 10:16AM EDT549.7817.810.000.000.00-32,8093.13%
QQQ250620C005500002023-12-26 1:22PM EDT550.005.830.000.000.00-24273.13%
QQQ250620C005547802024-06-26 10:22AM EDT554.7815.580.000.000.00-101,0013.13%
QQQ250620C005550002023-12-18 3:44PM EDT555.004.660.000.000.00-16473.13%
QQQ250620C005597802024-06-25 1:46PM EDT559.7813.560.000.000.00-89133.13%
QQQ250620C005600002023-11-15 1:04PM EDT560.003.023.444.290.00-234613.30%
QQQ250620C005647802024-06-26 3:39PM EDT564.7812.550.000.000.00-2203.13%
QQQ250620C005650002023-12-18 11:08AM EDT565.003.570.000.000.00-13833.13%
QQQ250620C005697802024-06-27 3:15PM EDT569.7811.900.000.000.00-65213.13%
QQQ250620C005700002023-12-19 4:58PM EDT570.003.790.000.000.00-4583.13%
QQQ250620C005747802024-06-27 3:14PM EDT574.7810.750.000.000.00-151733.13%
QQQ250620C005750002023-11-13 4:51PM EDT575.001.742.453.100.00-1314913.58%
QQQ250620C005797802024-06-25 9:44AM EDT579.788.780.000.000.00-403.13%
QQQ250620C005800002023-12-19 1:47PM EDT580.002.900.000.000.00-22,1763.13%
QQQ250620C005847802024-06-24 3:06PM EDT584.788.050.000.000.00-503.13%
QQQ250620C005850002023-12-18 1:13PM EDT585.002.500.000.000.00-143.13%
QQQ250620C005897802024-06-20 3:41PM EDT589.788.190.000.000.00-203.13%
QQQ250620C005947802024-06-25 11:00AM EDT594.786.720.000.000.00-45403.13%
QQQ250620C005997802024-06-27 9:30AM EDT599.786.200.000.000.00-12833.13%
QQQ250620C006047802024-06-27 10:45AM EDT604.786.000.000.000.00-206.25%
QQQ250620C006050002023-12-20 1:05PM EDT605.002.130.000.000.00-2146.25%
QQQ250620C006097802024-06-25 1:38PM EDT609.784.830.000.000.00-15986.25%
QQQ250620C006100002023-12-26 12:15PM EDT610.001.800.000.000.00-1436.25%
QQQ250620C006150002024-06-27 9:59AM EDT615.004.620.000.000.00-206.25%
QQQ250620C006200002024-06-27 12:31PM EDT620.004.320.000.000.00-5206.25%
QQQ250620C006250002024-06-27 3:59PM EDT625.003.850.000.000.00-106.25%
QQQ250620C006300002024-06-21 12:43PM EDT630.003.640.000.000.00-106.25%
QQQ250620C006350002024-06-25 11:18AM EDT635.003.110.000.000.00-1246.25%
QQQ250620C006400002024-06-27 3:17PM EDT640.002.900.000.000.00-501046.25%
QQQ250620C006450002024-06-27 9:30AM EDT645.003.040.000.000.00-206.25%
QQQ250620C006500002024-06-27 9:30AM EDT650.002.770.000.000.00-21216.25%
QQQ250620C006550002024-06-11 4:03PM EDT655.001.670.000.000.00-11296.25%
QQQ250620C006600002024-06-25 1:05PM EDT660.001.800.000.000.00-11906.25%
QQQ250620C006650002024-06-25 9:50AM EDT665.001.670.000.000.00-606.25%
QQQ250620C006700002024-06-26 2:16PM EDT670.001.570.000.000.00-3006.25%
QQQ250620C006750002024-06-27 3:19PM EDT675.001.430.000.000.00-906.25%
QQQ250620C006800002024-06-18 2:33PM EDT680.001.600.000.000.00-7106.25%
QQQ250620C006850002024-06-13 11:53AM EDT685.001.540.000.000.00-806.25%
QQQ250620C006950002024-06-12 9:52AM EDT695.000.820.000.000.00--06.25%
QQQ250620C007000002024-06-26 2:21PM EDT700.000.800.000.000.00-10206.25%
QQQ250620C007100002024-06-17 9:44AM EDT710.001.190.000.000.00--16.25%
QQQ250620C007150002024-06-18 11:54AM EDT715.001.090.000.000.00-106.25%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ250620P001597802024-06-27 3:31PM EDT159.780.270.000.000.00-1025.00%
QQQ250620P001600002023-12-13 4:17PM EDT160.000.910.000.000.00-232425.00%
QQQ250620P001647802024-06-21 9:30AM EDT164.780.340.000.000.00-2025.00%
QQQ250620P001650002023-12-13 11:13AM EDT165.001.000.000.000.00-28325.00%
QQQ250620P001697802024-04-23 11:18AM EDT169.780.580.000.000.00-232925.00%
QQQ250620P001700002023-12-14 2:55PM EDT170.001.060.000.000.00-19525.00%
QQQ250620P001747802024-06-17 2:25PM EDT174.780.240.000.000.00-12025.00%
QQQ250620P001750002023-12-15 11:08AM EDT175.001.150.000.000.00-58325.00%
QQQ250620P001797802024-05-02 10:34AM EDT179.780.600.000.960.00-12512248.06%
QQQ250620P001800002023-12-14 2:55PM EDT180.001.320.000.000.00-125525.00%
QQQ250620P001847802024-06-10 3:44PM EDT184.780.320.000.000.00-1512125.00%
QQQ250620P001850002023-12-26 4:35PM EDT185.001.340.000.000.00-1010125.00%
QQQ250620P001897802024-06-17 2:29PM EDT189.780.330.000.000.00-526512.50%
QQQ250620P001900002023-12-20 2:40PM EDT190.001.410.000.000.00-622612.50%
QQQ250620P001947802024-04-24 9:38AM EDT194.780.820.060.880.00-221843.85%
QQQ250620P001950002023-12-15 3:27PM EDT195.001.650.000.000.00-1419512.50%
QQQ250620P001997802024-06-27 1:05PM EDT199.780.440.000.000.00-100012.50%
QQQ250620P002000002023-12-22 3:18PM EDT200.000.970.000.000.00-15,86312.50%
QQQ250620P002047802024-06-17 10:54AM EDT204.780.500.000.000.00-120412.50%
QQQ250620P002050002023-12-04 10:50AM EDT205.002.200.000.000.00-13012.50%
QQQ250620P002097802024-06-17 2:47PM EDT209.780.560.000.000.00-20012.50%
QQQ250620P002100002023-12-20 4:36PM EDT210.002.050.000.000.00-133912.50%
QQQ250620P002147802024-05-30 3:29PM EDT214.780.770.000.000.00-4012.50%
QQQ250620P002150002023-12-15 11:03AM EDT215.002.000.000.000.00-13712.50%
QQQ250620P002197802024-05-29 9:41AM EDT219.780.790.000.000.00-1012.50%
QQQ250620P002200002023-12-20 4:36PM EDT220.002.400.000.000.00-13112.50%
QQQ250620P002247802024-06-12 9:38AM EDT224.780.740.000.000.00-2012.50%
QQQ250620P002250002023-12-26 11:21AM EDT225.002.370.000.000.00-15212.50%
QQQ250620P002297802024-06-24 10:44AM EDT229.780.750.000.000.00-2012.50%
QQQ250620P002300002023-12-20 4:28PM EDT230.002.800.000.000.00-11312.50%
QQQ250620P002347802024-05-29 9:41AM EDT234.781.000.000.000.00-1012.50%
QQQ250620P002350002023-12-20 3:40PM EDT235.002.900.000.000.00-110412.50%
QQQ250620P002397802024-06-26 11:29AM EDT239.780.910.000.000.00-1012.50%
QQQ250620P002400002023-12-20 11:17AM EDT240.003.080.000.000.00-22,10312.50%
QQQ250620P002447802024-06-21 12:03PM EDT244.781.000.000.000.00-8012.50%
QQQ250620P002450002023-12-26 4:02PM EDT245.003.450.000.000.00-2559212.50%
QQQ250620P002497802024-06-26 11:33AM EDT249.781.100.000.000.00-25,03312.50%
QQQ250620P002500002023-12-26 4:08PM EDT250.003.690.000.000.00-104,20612.50%
QQQ250620P002547802024-06-24 9:45AM EDT254.781.260.000.000.00-155012.50%
QQQ250620P002550002023-12-20 10:47AM EDT255.003.890.000.000.00-6048112.50%
QQQ250620P002597802024-06-26 10:56AM EDT259.781.140.000.000.00-5012.50%
QQQ250620P002600002023-12-20 11:21AM EDT260.004.220.000.000.00-3038612.50%
QQQ250620P002647802024-06-18 1:56PM EDT264.781.300.000.000.00-117212.50%
QQQ250620P002650002023-12-20 11:21AM EDT265.004.570.000.000.00-18612.50%
QQQ250620P002697802024-06-24 2:53PM EDT269.781.500.000.000.00-259012.50%
QQQ250620P002700002023-12-20 11:20AM EDT270.004.980.000.000.00-546712.50%
QQQ250620P002747802024-06-24 11:39AM EDT274.781.510.000.000.00-1012.50%
QQQ250620P002750002023-12-13 3:08PM EDT275.005.450.000.000.00-174212.50%
QQQ250620P002797802024-06-18 12:51PM EDT279.781.600.000.000.00-1012.50%
QQQ250620P002800002023-12-20 10:47AM EDT280.005.630.000.000.00-602,71512.50%
QQQ250620P002847802024-06-24 3:29PM EDT284.781.870.000.000.00-2012.50%
QQQ250620P002850002023-12-05 11:08AM EDT285.007.880.000.000.00-11,81112.50%
QQQ250620P002897802024-06-26 11:29AM EDT289.781.840.000.000.00-217112.50%
QQQ250620P002900002023-12-11 12:31PM EDT290.007.410.000.000.00-25212.50%
QQQ250620P002947802024-06-26 11:30AM EDT294.781.980.000.000.00-119412.50%
QQQ250620P002950002023-12-19 11:32AM EDT295.007.010.000.000.00-29612.50%
QQQ250620P002997802024-06-27 12:56PM EDT299.782.070.000.000.00-74,05012.50%
QQQ250620P003000002023-12-26 12:46PM EDT300.007.700.000.000.00-52,81312.50%
QQQ250620P003047802024-06-27 1:41PM EDT304.782.220.000.000.00-11,4146.25%
QQQ250620P003050002023-12-13 4:04PM EDT305.008.280.000.000.00-51,0906.25%
QQQ250620P003097802024-06-27 9:36AM EDT309.782.500.000.000.00-106.25%
QQQ250620P003100002023-12-20 3:56PM EDT310.009.330.000.000.00-182,3736.25%
QQQ250620P003147802024-06-26 2:58PM EDT314.782.730.000.000.00-106.25%
QQQ250620P003150002023-12-20 3:59PM EDT315.009.900.000.000.00-18246.25%
QQQ250620P003197802024-06-26 3:11PM EDT319.782.910.000.000.00-13,2366.25%
QQQ250620P003200002023-12-22 4:37PM EDT320.0010.250.000.000.00-39806.25%
QQQ250620P003247802024-06-27 4:10PM EDT324.783.050.000.000.00-13,0056.25%
QQQ250620P003250002023-12-26 10:41AM EDT325.0010.880.000.000.00-12,9806.25%
QQQ250620P003297802024-06-24 3:56PM EDT329.783.580.000.000.00-26,8236.25%
QQQ250620P003300002023-12-20 3:55PM EDT330.0012.200.000.000.00-21,1056.25%
QQQ250620P003347802024-06-25 9:30AM EDT334.784.070.000.000.00-506.25%
QQQ250620P003350002023-12-14 4:37PM EDT335.0012.660.000.000.00-31,2126.25%
QQQ250620P003397802024-06-27 3:58PM EDT339.783.720.000.000.00-206.25%
QQQ250620P003400002023-12-21 10:35AM EDT340.0013.800.000.000.00-61,7226.25%
QQQ250620P003447802024-06-27 9:32AM EDT344.783.580.000.000.00-106.25%
QQQ250620P003450002023-12-26 4:25PM EDT345.0014.000.000.000.00-11286.25%
QQQ250620P003497802024-06-27 4:00PM EDT349.784.400.000.000.00-219,6656.25%
QQQ250620P003500002023-12-26 4:22PM EDT350.0014.980.000.000.00-54,1196.25%
QQQ250620P003547802024-06-27 10:21AM EDT354.784.730.000.000.00-78996.25%
QQQ250620P003550002023-12-20 3:31PM EDT355.0016.200.000.000.00-1976.25%
QQQ250620P003597802024-06-27 9:41AM EDT359.785.010.000.000.00-11,8776.25%
QQQ250620P003600002023-12-26 12:22PM EDT360.0017.250.000.000.00-161,4296.25%
QQQ250620P003647802024-06-27 11:28AM EDT364.785.560.000.000.00-13,4006.25%
QQQ250620P003650002023-12-26 10:35AM EDT365.0018.420.000.000.00-51,3696.25%
QQQ250620P003697802024-06-27 4:03PM EDT369.785.850.000.000.00-206.25%
QQQ250620P003700002023-12-26 3:01PM EDT370.0019.420.000.000.00-92,1806.25%
QQQ250620P003747802024-06-27 4:10PM EDT374.786.240.000.000.00-74,4876.25%
QQQ250620P003750002023-12-26 3:56PM EDT375.0020.580.000.000.00-21,1166.25%
QQQ250620P003797802024-06-27 1:18PM EDT379.786.960.000.000.00-406.25%
QQQ250620P003800002023-12-26 3:56PM EDT380.0021.910.000.000.00-1024,5796.25%
QQQ250620P003847802024-06-27 3:42PM EDT384.787.260.000.000.00-1606.25%
QQQ250620P003850002023-12-20 3:37PM EDT385.0023.640.000.000.00-12,8626.25%
QQQ250620P003897802024-06-27 3:17PM EDT389.787.800.000.000.00-65,8013.13%
QQQ250620P003900002023-12-26 4:26PM EDT390.0024.600.000.000.00-1019823.13%
QQQ250620P003947802024-06-26 10:38AM EDT394.788.760.000.000.00-473,3973.13%
QQQ250620P003950002023-12-26 2:21PM EDT395.0026.430.000.000.00-61,5423.13%
QQQ250620P003997802024-06-27 3:47PM EDT399.789.060.000.000.00-1503.13%
QQQ250620P004000002023-12-26 2:25PM EDT400.0028.000.000.000.00-31,4743.13%
QQQ250620P004047802024-06-27 11:23AM EDT404.789.880.000.000.00-13,6093.13%
QQQ250620P004050002023-12-26 2:01PM EDT405.0029.840.000.000.00-156963.13%
QQQ250620P004097802024-06-26 11:42AM EDT409.7810.900.000.000.00-312,1613.13%
QQQ250620P004100002023-12-26 10:55AM EDT410.0031.730.000.000.00-19043.13%
QQQ250620P004147802024-06-27 11:17AM EDT414.7811.440.000.000.00-2703.13%
QQQ250620P004150002023-12-26 4:52PM EDT415.0033.200.000.000.00-11,3253.13%
QQQ250620P004197802024-06-27 10:14AM EDT419.7811.930.000.000.00-1003.13%
QQQ250620P004200002024-06-27 3:31PM EDT420.0012.030.000.000.00-703.13%
QQQ250620P004247802024-06-27 12:31PM EDT424.7813.060.000.000.00-103.13%
QQQ250620P004250002023-12-26 12:45PM EDT425.0037.740.000.000.00-26693.13%
QQQ250620P004297802024-06-27 3:58PM EDT429.7814.020.000.000.00-12,5793.13%
QQQ250620P004300002024-06-27 4:09PM EDT430.0014.050.000.000.00-16,4033.13%
QQQ250620P004347802024-06-27 12:25PM EDT434.7815.060.000.000.00-101.56%
QQQ250620P004350002023-12-14 3:24PM EDT435.0045.370.000.000.00-581251.56%
QQQ250620P004397802024-06-24 10:56AM EDT439.7817.120.000.000.00-95681.56%
QQQ250620P004400002024-06-26 9:57AM EDT440.0016.440.000.000.00-89,1571.56%
QQQ250620P004447802024-06-27 3:42PM EDT444.7817.140.000.000.00-31,3071.56%
QQQ250620P004450002023-11-30 3:53PM EDT445.0061.190.000.000.00-2411.56%
QQQ250620P004497802024-06-26 12:52PM EDT449.7818.920.000.000.00-201.56%
QQQ250620P004500002024-06-27 1:18PM EDT450.0018.900.000.000.00-601.56%
QQQ250620P004547802024-06-27 3:14PM EDT454.7819.640.000.000.00-175351.56%
QQQ250620P004550002023-11-27 10:49AM EDT455.0067.510.000.000.00-2223501.56%
QQQ250620P004597802024-06-25 10:46AM EDT459.7822.840.000.000.00-200.78%
QQQ250620P004600002024-06-27 3:14PM EDT460.0021.150.000.000.00-1500.78%
QQQ250620P004647802024-06-25 10:54AM EDT464.7824.220.000.000.00-100.78%
QQQ250620P004650002023-06-26 2:42PM EDT465.00105.2084.0089.000.00--051.13%
QQQ250620P004697802024-06-25 10:46AM EDT469.7825.910.000.000.00-23000.78%
QQQ250620P004700002024-06-27 10:09AM EDT470.0024.440.000.000.00-54,4800.78%
QQQ250620P004747802024-06-27 11:05AM EDT474.7825.980.000.000.00-100.39%
QQQ250620P004750002023-12-14 10:47AM EDT475.0068.220.000.000.00-220.39%
QQQ250620P004797802024-06-27 3:50PM EDT479.7827.740.000.000.00-3700.10%
QQQ250620P004800002024-06-27 4:09PM EDT480.0027.750.000.000.00-1895850.10%
QQQ250620P004847802024-06-27 11:03AM EDT484.7829.810.000.000.00-2200.00%
QQQ250620P004850002023-12-18 12:33PM EDT485.0080.060.000.000.00--10.00%
QQQ250620P004897802024-06-27 10:54AM EDT489.7832.020.000.000.00-21550.00%
QQQ250620P004900002024-06-27 2:36PM EDT490.0032.070.000.000.00-312040.00%
QQQ250620P004947802024-06-27 10:48AM EDT494.7833.970.000.000.00-2100.00%
QQQ250620P004997802024-06-27 10:55AM EDT499.7836.490.000.000.00-2300.00%
QQQ250620P005000002024-06-27 1:54PM EDT500.0036.390.000.000.00-1,4253,5810.00%
QQQ250620P005047802024-06-21 3:37PM EDT504.7839.560.000.000.00-3200.00%
QQQ250620P005050002023-05-26 4:14PM EDT505.00157.00140.00144.810.00-4068.20%
QQQ250620P005097802024-04-12 12:37PM EDT509.7872.9167.5569.750.00-3027.95%
QQQ250620P005100002024-06-25 2:29PM EDT510.0043.000.000.000.00-1110.00%
QQQ250620P005147802024-06-14 11:42AM EDT514.7847.050.000.000.00-100.00%
QQQ250620P005150002023-10-26 1:22PM EDT515.00172.07123.39127.260.00--055.49%
QQQ250620P005197802024-06-05 3:29PM EDT519.7860.130.000.000.00-10110.00%
QQQ250620P005200002023-06-05 2:28PM EDT520.00164.13147.50152.260.00-2166.84%
QQQ250620P005247802024-06-17 3:50PM EDT524.7848.000.000.000.00-450.00%
QQQ250620P005250002023-06-12 9:54AM EDT525.00169.00149.00153.980.00-3065.90%
QQQ250620P005297802024-06-25 10:18AM EDT529.7857.170.000.000.00-300.00%
QQQ250620P005347802024-06-20 10:32AM EDT534.7855.420.000.000.00-230.00%
QQQ250620P005397802024-06-24 3:43PM EDT539.7865.690.000.000.00-230.00%
QQQ250620P005400002023-10-26 1:22PM EDT540.00196.88148.69152.290.00--059.93%
QQQ250620P005447802024-06-14 3:28PM EDT544.7866.640.000.000.00-230.00%
QQQ250620P005497802024-06-13 4:00PM EDT549.7873.310.000.000.00-130.00%
QQQ250620P005500002023-11-08 2:21PM EDT550.00178.47156.28159.840.00-2060.26%
QQQ250620P005547802024-06-25 11:48AM EDT554.7876.320.000.000.00-200.00%
QQQ250620P005550002023-11-08 2:20PM EDT555.00183.10161.27164.840.00-2061.05%
QQQ250620P005647802024-06-17 11:04AM EDT564.7884.760.000.000.00--00.00%
QQQ250620P005697802024-03-01 4:10PM EDT569.78124.38123.62127.670.00-21036.68%
QQQ250620P005747802024-06-25 11:24AM EDT574.7896.300.000.000.00-300.00%
QQQ250620P005847802024-06-24 11:36AM EDT584.78107.100.000.000.00-1000.00%
QQQ250620P005897802024-06-17 2:36PM EDT589.78104.040.000.000.00-1800.00%
QQQ250620P005997802023-12-15 3:15PM EDT599.78196.37188.00193.000.00--058.37%
QQQ250620P006000002023-12-15 3:15PM EDT600.00196.370.000.000.00-200.00%
QQQ250620P006047802024-01-19 3:26PM EDT604.78184.00173.11176.510.00-32048.92%
QQQ250620P006200002024-06-14 1:46PM EDT620.00141.190.000.000.00--00.00%
QQQ250620P006400002024-05-30 2:21PM EDT640.00186.400.000.000.00-100.00%
QQQ250620P006500002024-05-16 10:36AM EDT650.00196.28169.57172.120.00--020.89%
QQQ250620P006700002024-05-07 11:42AM EDT670.00228.61205.29207.950.00--036.29%
QQQ250620P006800002024-06-14 10:25AM EDT680.00201.430.000.000.00--00.00%