Mercado fechado

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
479,19+2,47 (+0,52%)
No fechamento: 04:00PM EDT
479,24 +0,05 (+0,01%)
Pós-fechamento: 07:59PM 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
QQQ250620C001597802024-04-19 11:32AM EDT159.78266.77296.82299.900.00-2900.00%
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%
QQQ250620C001997802024-05-17 10:05AM EDT199.78285.65285.91289.40+24.76+9.49%123865.04%
QQQ250620C002000002023-11-27 11:49AM EDT200.00204.460.000.000.00-12390.00%
QQQ250620C002047802024-05-30 2:35PM EDT204.78258.21281.22284.690.00-214864.04%
QQQ250620C002050002023-10-17 1:23PM EDT205.00180.45192.87196.750.00-2891460.00%
QQQ250620C002097802024-05-20 3:09PM EDT209.78254.50276.54279.980.00-516863.06%
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%
QQQ250620C002247802024-05-15 10:43AM EDT224.78262.29262.51265.89+26.79+11.38%1860.19%
QQQ250620C002250002023-11-20 2:33PM EDT225.00181.91190.86194.700.00-470.00%
QQQ250620C002297802024-06-03 9:52AM EDT229.78236.15257.84261.200.00-210159.26%
QQQ250620C002300002023-12-11 11:08AM EDT230.00179.750.000.000.00-6980.00%
QQQ250620C002347802024-06-12 12:41PM EDT234.78250.35253.17256.510.00-217458.33%
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 EDT244.78244.19243.86247.150.00-112556.52%
QQQ250620C002450002023-12-13 12:16PM EDT245.00171.900.000.000.00-21240.00%
QQQ250620C002497802024-06-05 3:53PM EDT249.78225.00239.20242.480.00-133055.62%
QQQ250620C002500002023-12-26 4:26PM EDT250.00178.390.000.000.00-23300.00%
QQQ250620C002547802024-05-15 10:38AM EDT254.78207.88234.56237.820.00-3054.75%
QQQ250620C002550002023-12-11 11:38AM EDT255.00157.770.000.000.00-470.00%
QQQ250620C002597802024-06-06 9:30AM EDT259.78217.08229.91233.160.00-310253.87%
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%
QQQ250620C002797802024-06-12 12:33PM EDT279.78208.00211.40214.590.00-1027950.48%
QQQ250620C002800002023-12-20 12:04PM EDT280.00151.240.000.000.00-12690.00%
QQQ250620C002847802024-04-17 11:29AM EDT284.78163.26180.97183.520.00-11210.00%
QQQ250620C002850002023-12-20 12:04PM EDT285.00147.140.000.000.00-11200.00%
QQQ250620C002897802024-05-03 3:42PM EDT289.78163.37175.85178.790.00-3160.00%
QQQ250620C002900002023-12-14 11:39AM EDT290.00136.000.000.000.00-1130.00%
QQQ250620C002947802024-06-05 2:47PM EDT294.78182.72197.60200.760.00-11549.80%
QQQ250620C002950002023-10-17 12:08PM EDT295.00107.58116.68120.500.00-2140.00%
QQQ250620C002997802024-05-22 10:29AM EDT299.78173.41193.01196.170.00-222348.96%
QQQ250620C003000002023-12-22 12:00PM EDT300.00133.330.000.000.00-72150.00%
QQQ250620C003047802024-05-28 11:23AM EDT304.78171.80188.44191.590.00-26948.13%
QQQ250620C003050002023-12-20 12:08PM EDT305.00129.980.000.000.00-1690.00%
QQQ250620C003097802024-06-05 1:54PM EDT309.78169.15183.87187.030.00-711447.31%
QQQ250620C003100002023-12-05 1:01PM EDT310.00108.140.000.000.00-1890.00%
QQQ250620C003147802024-05-13 3:25PM EDT314.78147.02173.79177.590.00-18541.46%
QQQ250620C003150002023-12-20 1:32PM EDT315.00122.090.000.000.00-1820.00%
QQQ250620C003197802024-06-10 10:08AM EDT319.78175.68174.78177.94+15.26+9.51%232545.71%
QQQ250620C003200002023-12-12 4:35PM EDT320.00108.220.000.000.00-302950.00%
QQQ250620C003247802024-06-12 12:19PM EDT324.78167.01170.25173.430.00-111844.94%
QQQ250620C003250002023-12-20 4:09PM EDT325.00109.000.000.000.00-1810.00%
QQQ250620C003297802024-06-13 1:31PM EDT329.78163.68165.74168.930.00-119444.17%
QQQ250620C003300002023-11-03 3:36PM EDT330.0078.1992.6295.520.00-11620.00%
QQQ250620C003347802024-06-12 9:40AM EDT334.78157.00161.24164.440.00-107543.41%
QQQ250620C003350002023-12-14 11:06AM EDT335.00100.830.000.000.00-2700.00%
QQQ250620C003397802024-06-12 9:45AM EDT339.78153.00157.25159.700.00-1114042.42%
QQQ250620C003400002023-12-20 1:56PM EDT340.00102.000.000.000.00-2940.00%
QQQ250620C003447802024-06-07 9:50AM EDT344.78139.00152.80155.240.00-213241.68%
QQQ250620C003450002023-12-22 10:31AM EDT345.0097.940.000.000.00-11310.00%
QQQ250620C003497802024-06-11 2:16PM EDT349.78148.69148.42150.25+11.07+8.04%159240.49%
QQQ250620C003500002023-12-21 12:36PM EDT350.0092.000.000.000.00-13060.00%
QQQ250620C003547802024-06-12 10:23AM EDT354.78141.02143.96146.400.00-212440.25%
QQQ250620C003550002023-12-26 2:00PM EDT355.0092.490.000.000.00-3970.00%
QQQ250620C003597802024-06-12 1:52PM EDT359.78136.10139.58141.510.00-158539.14%
QQQ250620C003600002023-12-20 12:12PM EDT360.0087.600.000.000.00-291,0500.00%
QQQ250620C003647802024-06-14 3:00PM EDT364.78135.84135.31137.11+4.37+3.32%236938.43%
QQQ250620C003650002023-12-22 2:52PM EDT365.0083.150.000.000.00-14050.00%
QQQ250620C003697802024-06-14 2:52PM EDT369.78131.50131.03132.78+1.81+1.40%274837.76%
QQQ250620C003700002023-12-19 11:25AM EDT370.0079.000.000.000.00-27200.00%
QQQ250620C003747802024-06-14 12:36PM EDT374.78126.55126.74128.57+1.01+0.80%22,14937.17%
QQQ250620C003750002023-12-26 11:18AM EDT375.0076.900.000.000.00-92,1360.00%
QQQ250620C003797802024-06-13 10:07AM EDT379.78121.82122.33124.750.00-31,17336.85%
QQQ250620C003800002023-12-22 5:00PM EDT380.0071.920.000.000.00-341,1300.00%
QQQ250620C003847802024-06-14 3:03PM EDT384.78118.60118.21119.97+1.20+1.02%21,38035.82%
QQQ250620C003850002023-12-21 4:33PM EDT385.0067.760.000.000.00-41,3180.00%
QQQ250620C003897802024-06-12 3:30PM EDT389.78113.28113.89115.80+3.68+3.36%11,04335.21%
QQQ250620C003900002023-12-26 2:55PM EDT390.0066.850.000.000.00-161460.00%
QQQ250620C003947802024-06-14 2:17PM EDT394.78110.83110.03111.50+2.04+1.88%411234.50%
QQQ250620C003950002023-12-21 1:23PM EDT395.0061.250.000.000.00-2940.00%
QQQ250620C003997802024-06-14 1:38PM EDT399.78106.38105.61108.01+1.69+1.61%32,76534.32%
QQQ250620C004000002023-12-26 1:38PM EDT400.0060.000.000.000.00-11,5970.00%
QQQ250620C004047802024-06-14 3:18PM EDT404.78102.03101.81103.35+1.51+1.50%11,27433.34%
QQQ250620C004050002023-12-22 5:04PM EDT405.0055.740.000.000.00-2192870.00%
QQQ250620C004097802024-06-13 3:00PM EDT409.7898.3797.7899.34+2.27+2.36%61,44832.78%
QQQ250620C004100002023-12-22 12:38PM EDT410.0053.250.000.000.00-11,5440.00%
QQQ250620C004147802024-06-07 1:48PM EDT414.7882.9393.7695.360.00-32,77432.21%
QQQ250620C004150002023-12-26 3:56PM EDT415.0051.450.000.000.00-12,2120.00%
QQQ250620C004197802024-06-13 3:24PM EDT419.7889.1689.8291.41+0.94+1.07%21,36231.64%
QQQ250620C004200002024-06-14 1:42PM EDT420.0089.9189.5691.15+1.80+2.04%3442531.57%
QQQ250620C004247802024-06-12 10:06AM EDT424.7882.1485.9387.510.00-21,32631.08%
QQQ250620C004250002023-12-26 4:35PM EDT425.0045.940.000.000.00-542120.00%
QQQ250620C004297802024-06-13 11:41AM EDT429.7880.8081.8683.640.00-22,35530.52%
QQQ250620C004300002024-06-14 3:28PM EDT430.0081.2981.7083.45+1.63+2.05%334330.48%
QQQ250620C004347802024-06-13 1:10PM EDT434.7875.9978.0079.850.00-641529.98%
QQQ250620C004350002023-12-22 1:49PM EDT435.0039.500.000.000.00-164650.00%
QQQ250620C004397802024-06-14 1:14PM EDT439.7874.4474.2976.14+1.51+2.07%2046629.46%
QQQ250620C004400002024-06-14 12:04PM EDT440.0074.4374.1375.98+2.12+2.93%102,05829.44%
QQQ250620C004447802024-06-14 3:16PM EDT444.7871.0170.6572.49+1.08+1.54%3726328.95%
QQQ250620C004450002023-12-26 4:11PM EDT445.0035.150.000.000.00-21870.00%
QQQ250620C004497802024-06-14 1:12PM EDT449.7867.3367.0868.95+1.03+1.55%27,58128.48%
QQQ250620C004500002024-06-14 12:07PM EDT450.0065.8566.9269.17+0.50+0.77%72,41928.66%
QQQ250620C004547802024-06-14 1:52PM EDT454.7863.9763.5865.81+0.96+1.52%826028.19%
QQQ250620C004550002023-12-22 10:44AM EDT455.0030.000.000.000.00-51170.00%
QQQ250620C004597802024-06-14 1:13PM EDT459.7860.4860.1662.00+0.90+1.51%593527.50%
QQQ250620C004600002024-06-14 11:47AM EDT460.0059.5060.7061.86+0.18+0.30%341,25227.49%
QQQ250620C004647802024-06-13 3:21PM EDT464.7856.2056.8158.670.00-92,60627.05%
QQQ250620C004650002023-12-20 1:42PM EDT465.0026.170.000.000.00-21020.00%
QQQ250620C004697802024-06-11 2:52PM EDT469.7853.7453.5655.44+7.23+15.55%169226.62%
QQQ250620C004700002024-06-14 10:37AM EDT470.0053.5853.4155.24+1.88+3.64%56,70526.57%
QQQ250620C004747802024-06-14 4:00PM EDT474.7851.5050.3952.24+1.50+3.00%84,01626.16%
QQQ250620C004750002023-12-20 4:51PM EDT475.0020.570.000.000.00-2,0302,0930.00%
QQQ250620C004797802024-06-13 3:52PM EDT479.7847.1347.3148.630.00-253925.46%
QQQ250620C004800002024-06-14 3:55PM EDT480.0047.7247.1849.00+0.99+2.12%4130025.71%
QQQ250620C004847802024-06-13 9:59AM EDT484.7843.9644.3346.430.00-120025.46%
QQQ250620C004850002023-12-26 11:51AM EDT485.0018.760.000.000.00-1650.39%
QQQ250620C004897802024-06-13 10:01AM EDT489.7841.6241.4543.260.00-149624.91%
QQQ250620C004900002024-06-14 4:00PM EDT490.0042.1041.3243.40+1.56+3.85%1122725.03%
QQQ250620C004947802024-06-13 11:00AM EDT494.7837.6538.6740.720.00-126624.65%
QQQ250620C004950002023-12-20 11:15AM EDT495.0015.850.000.000.00-1870.78%
QQQ250620C004997802024-06-07 11:04AM EDT499.7828.5336.0037.830.00-11,16124.17%
QQQ250620C005000002024-06-14 4:00PM EDT500.0036.4935.8837.71+0.84+2.36%144,79024.15%
QQQ250620C005047802024-06-13 11:54AM EDT504.7832.8433.4435.440.00-318723.91%
QQQ250620C005050002023-12-20 2:56PM EDT505.0013.440.000.000.00-53931.56%
QQQ250620C005097802024-06-12 3:37PM EDT509.7828.9430.9932.430.00-366623.27%
QQQ250620C005100002024-06-14 11:31AM EDT510.0031.1030.8832.34+1.10+3.67%2014,32223.26%
QQQ250620C005147802024-06-13 11:00AM EDT514.7827.8528.6530.090.00-11,82022.94%
QQQ250620C005150002023-12-14 2:23PM EDT515.008.730.000.000.00-61,0991.56%
QQQ250620C005197802024-06-14 3:56PM EDT519.7827.2426.4427.85+1.52+5.91%9186522.62%
QQQ250620C005200002023-12-22 2:42PM EDT520.0010.150.000.000.00-1481.56%
QQQ250620C005247802024-06-14 2:00PM EDT524.7824.7824.3325.73+0.60+2.48%111,73922.32%
QQQ250620C005250002023-12-07 2:35PM EDT525.005.990.000.000.00-1721.56%
QQQ250620C005297802024-06-14 3:04PM EDT529.7822.9822.3523.71+1.44+6.69%71,46322.02%
QQQ250620C005300002023-11-16 11:01AM EDT530.005.236.807.360.00-221812.33%
QQQ250620C005347802024-06-14 10:10AM EDT534.7820.5620.4822.30+0.01+0.05%41,20322.01%
QQQ250620C005350002023-12-21 12:57PM EDT535.007.100.000.000.00-18463.13%
QQQ250620C005397802024-06-14 4:07PM EDT539.7819.6018.7319.96+1.41+7.75%362521.43%
QQQ250620C005400002023-12-22 10:33AM EDT540.006.810.000.000.00-12783.13%
QQQ250620C005447802024-06-14 3:37PM EDT544.7817.7517.0918.84+0.55+3.20%221,61421.50%
QQQ250620C005450002023-12-21 2:44PM EDT545.005.950.000.000.00-3343.13%
QQQ250620C005497802024-06-14 1:19PM EDT549.7816.0515.5616.75+0.50+3.22%132,80120.96%
QQQ250620C005500002023-12-26 1:22PM EDT550.005.830.000.000.00-24273.13%
QQQ250620C005547802024-06-13 10:52AM EDT554.7813.9214.1515.820.00-288921.05%
QQQ250620C005550002023-12-18 3:44PM EDT555.004.660.000.000.00-16473.13%
QQQ250620C005597802024-06-12 9:43AM EDT559.7811.5812.8314.050.00-11,16520.59%
QQQ250620C005600002023-11-15 1:04PM EDT560.003.023.444.290.00-234613.40%
QQQ250620C005647802024-06-12 11:52AM EDT564.7810.7511.6212.820.00-1166620.40%
QQQ250620C005650002023-12-18 11:08AM EDT565.003.570.000.000.00-13833.13%
QQQ250620C005697802024-06-13 3:55PM EDT569.7810.8310.7411.68+0.27+2.56%277220.23%
QQQ250620C005700002023-12-19 4:58PM EDT570.003.790.000.000.00-4583.13%
QQQ250620C005747802024-06-14 1:32PM EDT574.7810.009.4910.93+0.90+9.89%624720.29%
QQQ250620C005750002023-11-13 4:51PM EDT575.001.742.453.100.00-1314913.65%
QQQ250620C005797802024-06-14 3:39PM EDT579.789.218.779.67+2.66+40.61%74,12819.93%
QQQ250620C005800002023-12-19 1:47PM EDT580.002.900.000.000.00-22,1763.13%
QQQ250620C005847802024-06-12 2:35PM EDT584.787.287.709.150.00-333520.08%
QQQ250620C005850002023-12-18 1:13PM EDT585.002.500.000.000.00-143.13%
QQQ250620C005897802024-06-11 2:03PM EDT589.785.406.928.260.00-127019.90%
QQQ250620C005947802024-06-13 9:30AM EDT594.786.466.217.590.00-3528719.86%
QQQ250620C005997802024-06-05 12:38PM EDT599.783.825.576.910.00-627919.77%
QQQ250620C006047802024-06-13 9:30AM EDT604.785.325.275.990.00-3533519.40%
QQQ250620C006050002023-12-20 1:05PM EDT605.002.130.000.000.00-2146.25%
QQQ250620C006097802024-06-13 11:57AM EDT609.784.844.745.44+0.14+2.98%153519.33%
QQQ250620C006100002023-12-26 12:15PM EDT610.001.800.000.000.00-1436.25%
QQQ250620C006150002024-06-14 10:20AM EDT615.004.384.265.20+0.20+4.78%459719.55%
QQQ250620C006200002024-06-12 10:30AM EDT620.003.903.604.72+0.09+2.36%113819.48%
QQQ250620C006250002024-06-14 12:02PM EDT625.003.593.434.33+0.14+4.06%37919.47%
QQQ250620C006300002024-05-30 12:58PM EDT630.001.752.863.960.00-319719.45%
QQQ250620C006350002024-04-17 12:42PM EDT635.001.661.282.080.00-71717.19%
QQQ250620C006400002024-05-31 1:34PM EDT640.001.102.233.320.00-24919.43%
QQQ250620C006450002024-06-13 9:30AM EDT645.002.221.983.050.00-623519.44%
QQQ250620C006500002024-06-12 2:05PM EDT650.001.901.752.800.00-16719.44%
QQQ250620C006550002024-06-11 4:03PM EDT655.001.671.552.580.00-112919.47%
QQQ250620C006600002024-06-14 3:31PM EDT660.001.761.562.19+0.17+10.69%618919.17%
QQQ250620C006650002024-06-14 12:44PM EDT665.001.681.392.02-0.02-1.18%735819.21%
QQQ250620C006700002024-06-14 10:15AM EDT670.001.451.072.05+0.44+43.56%112619.61%
QQQ250620C006750002024-05-24 12:50PM EDT675.000.830.941.900.00-1119.65%
QQQ250620C006800002024-06-11 3:18PM EDT680.001.080.821.770.00-1319.72%
QQQ250620C006850002024-06-13 11:53AM EDT685.001.540.711.650.00-81119.78%
QQQ250620C006950002024-06-12 9:52AM EDT695.000.820.531.460.00--1919.97%
Opções de vendapara20 de junho de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ250620P001597802024-06-14 4:08PM EDT159.780.180.140.55-0.34-65.38%230848.39%
QQQ250620P001600002023-12-13 4:17PM EDT160.000.910.000.000.00-232425.00%
QQQ250620P001647802024-06-03 3:13PM EDT164.780.250.020.570.00-138347.34%
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%
QQQ250620P001747802024-06-12 3:19PM EDT174.780.250.000.670.00-617045.87%
QQQ250620P001750002023-12-15 11:08AM EDT175.001.150.000.000.00-58325.00%
QQQ250620P001797802024-05-02 10:34AM EDT179.780.600.000.960.00-12512247.08%
QQQ250620P001800002023-12-14 2:55PM EDT180.001.320.000.000.00-125525.00%
QQQ250620P001847802024-06-10 3:44PM EDT184.780.320.000.550.00-1512142.33%
QQQ250620P001850002023-12-26 4:35PM EDT185.001.340.000.000.00-1010112.50%
QQQ250620P001897802024-05-30 10:00AM EDT189.780.420.010.760.00-526543.14%
QQQ250620P001900002023-12-20 2:40PM EDT190.001.410.000.000.00-622612.50%
QQQ250620P001947802024-04-24 9:38AM EDT194.780.820.060.880.00-221842.94%
QQQ250620P001950002023-12-15 3:27PM EDT195.001.650.000.000.00-1419512.50%
QQQ250620P001997802024-06-04 9:30AM EDT199.780.400.290.790.00-35,91441.16%
QQQ250620P002000002023-12-22 3:18PM EDT200.000.970.000.000.00-15,86312.50%
QQQ250620P002047802024-05-09 11:02AM EDT204.780.790.440.840.00-320340.45%
QQQ250620P002050002023-12-04 10:50AM EDT205.002.200.000.000.00-13012.50%
QQQ250620P002097802024-06-10 10:19AM EDT209.780.640.310.870.00-134539.60%
QQQ250620P002100002023-12-20 4:36PM EDT210.002.050.000.000.00-133912.50%
QQQ250620P002147802024-05-30 3:29PM EDT214.780.770.210.960.00-45239.16%
QQQ250620P002150002023-12-15 11:03AM EDT215.002.000.000.000.00-13712.50%
QQQ250620P002197802024-05-29 9:41AM EDT219.780.790.271.010.00-14738.43%
QQQ250620P002200002023-12-20 4:36PM EDT220.002.400.000.000.00-13112.50%
QQQ250620P002247802024-06-12 9:38AM EDT224.780.740.321.070.00-26437.77%
QQQ250620P002250002023-12-26 11:21AM EDT225.002.370.000.000.00-15212.50%
QQQ250620P002297802024-05-21 2:04PM EDT229.780.840.381.010.00-104436.44%
QQQ250620P002300002023-12-20 4:28PM EDT230.002.800.000.000.00-11312.50%
QQQ250620P002347802024-05-29 9:41AM EDT234.781.000.451.190.00-111536.42%
QQQ250620P002350002023-12-20 3:40PM EDT235.002.900.000.000.00-110412.50%
QQQ250620P002397802024-06-05 1:06PM EDT239.781.000.521.260.00-222,11735.79%
QQQ250620P002400002023-12-20 11:17AM EDT240.003.080.000.000.00-22,10312.50%
QQQ250620P002447802024-05-20 1:59PM EDT244.781.100.901.280.00-359934.92%
QQQ250620P002450002023-12-26 4:02PM EDT245.003.450.000.000.00-2559212.50%
QQQ250620P002497802024-06-12 3:23PM EDT249.781.161.051.360.00-15,04134.34%
QQQ250620P002500002023-12-26 4:08PM EDT250.003.690.000.000.00-104,20612.50%
QQQ250620P002547802024-06-10 3:44PM EDT254.781.210.851.450.00-1954733.78%
QQQ250620P002550002023-12-20 10:47AM EDT255.003.890.000.000.00-6048112.50%
QQQ250620P002597802024-06-04 12:52PM EDT259.781.521.151.540.00-346233.22%
QQQ250620P002600002023-12-20 11:21AM EDT260.004.220.000.000.00-3038612.50%
QQQ250620P002647802024-05-09 12:22PM EDT264.781.791.221.690.00-417232.85%
QQQ250620P002650002023-12-20 11:21AM EDT265.004.570.000.000.00-18612.50%
QQQ250620P002697802024-05-31 12:21PM EDT269.781.901.041.800.00-259032.31%
QQQ250620P002700002023-12-20 11:20AM EDT270.004.980.000.000.00-546712.50%
QQQ250620P002747802024-05-31 1:10PM EDT274.781.991.241.860.00-21,27031.61%
QQQ250620P002750002023-12-13 3:08PM EDT275.005.450.000.000.00-174212.50%
QQQ250620P002797802024-06-10 1:19PM EDT279.781.801.361.990.00-14,12931.12%
QQQ250620P002800002023-12-20 10:47AM EDT280.005.630.000.000.00-602,71512.50%
QQQ250620P002847802024-06-14 1:13PM EDT284.781.801.482.12+0.05+2.86%61,94630.61%
QQQ250620P002850002023-12-05 11:08AM EDT285.007.880.000.000.00-11,81112.50%
QQQ250620P002897802024-06-14 1:13PM EDT289.781.941.622.02+0.12+6.59%117129.45%
QQQ250620P002900002023-12-11 12:31PM EDT290.007.410.000.000.00-25212.50%
QQQ250620P002947802024-06-13 9:48AM EDT294.781.961.792.450.00-119429.72%
QQQ250620P002950002023-12-19 11:32AM EDT295.007.010.000.000.00-29612.50%
QQQ250620P002997802024-06-12 4:06PM EDT299.782.301.922.58+0.17+7.98%103,99329.16%
QQQ250620P003000002023-12-26 12:46PM EDT300.007.700.000.000.00-52,8136.25%
QQQ250620P003047802024-06-12 10:04AM EDT304.782.302.092.750.00-11,41128.69%
QQQ250620P003050002023-12-13 4:04PM EDT305.008.280.000.000.00-51,0906.25%
QQQ250620P003097802024-06-13 3:39PM EDT309.782.492.362.940.00-12,38528.23%
QQQ250620P003100002023-12-20 3:56PM EDT310.009.330.000.000.00-182,3736.25%
QQQ250620P003147802024-06-11 10:48AM EDT314.783.002.703.140.00-36,84727.78%
QQQ250620P003150002023-12-20 3:59PM EDT315.009.900.000.000.00-18246.25%
QQQ250620P003197802024-06-13 2:43PM EDT319.782.862.623.350.00-943,23727.32%
QQQ250620P003200002023-12-22 4:37PM EDT320.0010.250.000.000.00-39806.25%
QQQ250620P003247802024-06-14 9:59AM EDT324.783.292.753.58+0.19+6.13%63,00826.88%
QQQ250620P003250002023-12-26 10:41AM EDT325.0010.880.000.000.00-12,9806.25%
QQQ250620P003297802024-06-14 1:03PM EDT329.783.272.963.68-0.16-4.66%16,91526.20%
QQQ250620P003300002023-12-20 3:55PM EDT330.0012.200.000.000.00-21,1056.25%
QQQ250620P003347802024-06-14 9:44AM EDT334.783.633.214.09-0.02-0.55%11,67726.02%
QQQ250620P003350002023-12-14 4:37PM EDT335.0012.660.000.000.00-31,2126.25%
QQQ250620P003397802024-06-13 2:37PM EDT339.783.943.874.300.00-23,69725.49%
QQQ250620P003400002023-12-21 10:35AM EDT340.0013.800.000.000.00-61,7226.25%
QQQ250620P003447802024-06-14 12:14PM EDT344.784.323.764.68+0.13+3.10%185525.18%
QQQ250620P003450002023-12-26 4:25PM EDT345.0014.000.000.000.00-11286.25%
QQQ250620P003497802024-06-14 2:20PM EDT349.784.594.525.10+0.11+2.46%89,62524.90%
QQQ250620P003500002023-12-26 4:22PM EDT350.0014.980.000.000.00-54,1196.25%
QQQ250620P003547802024-06-13 10:46AM EDT354.784.944.395.460.00-390424.50%
QQQ250620P003550002023-12-20 3:31PM EDT355.0016.200.000.000.00-1976.25%
QQQ250620P003597802024-06-13 3:02PM EDT359.785.185.155.740.00-31,94523.98%
QQQ250620P003600002023-12-26 12:22PM EDT360.0017.250.000.000.00-161,4296.25%
QQQ250620P003647802024-06-13 3:04PM EDT364.785.655.366.100.00-63,29023.53%
QQQ250620P003650002023-12-26 10:35AM EDT365.0018.420.000.000.00-51,3696.25%
QQQ250620P003697802024-06-13 3:32PM EDT369.786.096.006.580.00-123,33723.20%
QQQ250620P003700002023-12-26 3:01PM EDT370.0019.420.000.000.00-92,1806.25%
QQQ250620P003747802024-06-14 12:08PM EDT374.786.705.986.94+0.12+1.82%54,44922.70%
QQQ250620P003750002023-12-26 3:56PM EDT375.0020.580.000.000.00-21,1166.25%
QQQ250620P003797802024-06-14 10:05AM EDT379.786.536.467.54-0.47-6.71%248,19922.42%
QQQ250620P003800002023-12-26 3:56PM EDT380.0021.910.000.000.00-1024,5796.25%
QQQ250620P003847802024-06-14 3:54PM EDT384.787.497.217.98-0.06-0.79%63,39421.95%
QQQ250620P003850002023-12-20 3:37PM EDT385.0023.640.000.000.00-12,8623.13%
QQQ250620P003897802024-06-14 4:14PM EDT389.788.137.638.66-0.14-1.69%15,42121.68%
QQQ250620P003900002023-12-26 4:26PM EDT390.0024.600.000.000.00-1019823.13%
QQQ250620P003947802024-06-13 10:47AM EDT394.789.038.119.20+0.19+2.15%53,26421.24%
QQQ250620P003950002023-12-26 2:21PM EDT395.0026.430.000.000.00-61,5423.13%
QQQ250620P003997802024-06-14 4:12PM EDT399.789.338.759.91-0.27-2.81%4513,20320.92%
QQQ250620P004000002023-12-26 2:25PM EDT400.0028.000.000.000.00-31,4743.13%
QQQ250620P004047802024-06-14 12:51PM EDT404.7810.479.4310.12+0.37+3.66%163,54120.16%
QQQ250620P004050002023-12-26 2:01PM EDT405.0029.840.000.000.00-156963.13%
QQQ250620P004097802024-06-14 3:43PM EDT409.7810.9510.1711.41+0.12+1.11%222,07220.22%
QQQ250620P004100002023-12-26 10:55AM EDT410.0031.730.000.000.00-19043.13%
QQQ250620P004147802024-06-14 12:19PM EDT414.7811.8810.9512.14+0.36+3.12%23,97019.80%
QQQ250620P004150002023-12-26 4:52PM EDT415.0033.200.000.000.00-11,3253.13%
QQQ250620P004197802024-06-14 12:19PM EDT419.7812.7811.7913.27-1.41-9.94%155219.62%
QQQ250620P004200002024-06-14 3:51PM EDT420.0012.4211.8313.11-0.11-0.88%144,40019.47%
QQQ250620P004247802024-06-14 10:25AM EDT424.7813.5312.6913.88+0.13+0.97%24,26619.05%
QQQ250620P004250002023-12-26 12:45PM EDT425.0037.740.000.000.00-26693.13%
QQQ250620P004297802024-06-13 10:11AM EDT429.7814.4013.6514.920.00-132,58518.72%
QQQ250620P004300002024-06-14 3:36PM EDT430.0014.4013.7015.03-0.36-2.44%216,20018.75%
QQQ250620P004347802024-06-13 1:07PM EDT434.7815.7514.6916.060.00-201,33218.42%
QQQ250620P004350002023-12-14 3:24PM EDT435.0045.370.000.000.00-581251.56%
QQQ250620P004397802024-06-13 1:07PM EDT439.7816.9215.7917.180.00-156818.05%
QQQ250620P004400002024-06-14 3:36PM EDT440.0016.6815.8417.21+0.04+0.24%678,54518.02%
QQQ250620P004447802024-06-14 12:26PM EDT444.7818.4516.9618.38+0.33+1.82%616217.69%
QQQ250620P004450002023-11-30 3:53PM EDT445.0061.190.000.000.00-2411.56%
QQQ250620P004497802024-06-14 2:26PM EDT449.7819.3518.2219.89-0.11-0.57%225817.46%
QQQ250620P004500002024-06-14 3:39PM EDT450.0018.9218.2819.73-0.28-1.46%34,92917.32%
QQQ250620P004547802024-06-14 3:36PM EDT454.7820.5219.5621.02+0.14+0.69%751916.96%
QQQ250620P004550002023-11-27 10:49AM EDT455.0067.510.000.000.00-2223501.56%
QQQ250620P004597802024-06-14 9:45AM EDT459.7822.1221.0022.75-0.46-2.04%19216.74%
QQQ250620P004600002024-06-14 3:39PM EDT460.0021.7321.0622.46-0.87-3.85%61,74716.53%
QQQ250620P004647802024-06-12 3:11PM EDT464.7823.7522.5324.320.00-35316.38%
QQQ250620P004650002023-06-26 2:42PM EDT465.00105.2084.0089.000.00--051.17%
QQQ250620P004697802024-06-13 9:38AM EDT469.7824.8024.1625.740.00-429515.88%
QQQ250620P004700002024-06-13 3:30PM EDT470.0025.7424.6025.82+0.24+0.94%43,76315.87%
QQQ250620P004747802024-06-14 3:37PM EDT474.7826.9525.9027.79-0.19-0.70%185815.66%
QQQ250620P004750002023-12-14 10:47AM EDT475.0068.220.000.000.00-220.20%
QQQ250620P004797802024-06-14 3:44PM EDT479.7828.9427.7629.71-0.37-1.26%2016415.30%
QQQ250620P004800002024-06-14 3:51PM EDT480.0028.8727.8529.35-0.12-0.41%5625515.05%
QQQ250620P004847802024-05-24 11:13AM EDT484.7838.9829.7431.750.00-565814.94%
QQQ250620P004850002023-12-18 12:33PM EDT485.0080.060.000.000.00--10.00%
QQQ250620P004897802024-06-13 10:01AM EDT489.7832.6731.8533.920.00-12814.58%
QQQ250620P004900002024-06-14 10:58AM EDT490.0034.1031.9534.02-0.70-2.01%212214.56%
QQQ250620P004947802024-02-22 1:59PM EDT494.7861.5155.1057.450.00-2025.27%
QQQ250620P004997802024-05-17 11:07AM EDT499.7852.7636.5038.690.00-1113.85%
QQQ250620P005000002024-06-14 10:31AM EDT500.0037.6036.6038.41-0.60-1.57%12,03613.62%
QQQ250620P005047802024-05-31 10:39AM EDT504.7860.2539.0441.310.00-11013.48%
QQQ250620P005050002023-05-26 4:14PM EDT505.00157.00140.00144.810.00-4066.57%
QQQ250620P005097802024-04-12 12:37PM EDT509.7872.9167.5569.750.00-3026.82%
QQQ250620P005100002024-06-14 11:39AM EDT510.0044.3041.8844.21+0.35+0.80%1913.10%
QQQ250620P005147802024-06-14 11:42AM EDT514.7847.0544.6347.03-125.02-72.66%1-12.74%
QQQ250620P005150002023-10-26 1:22PM EDT515.00172.07123.39127.260.00--054.02%
QQQ250620P005197802024-06-05 3:29PM EDT519.7860.1347.6950.150.00-101112.37%
QQQ250620P005200002023-06-05 2:28PM EDT520.00164.13147.50152.260.00-2165.21%
QQQ250620P005247802024-06-14 11:42AM EDT524.7853.5550.9553.45-1.20-2.19%3312.00%
QQQ250620P005250002023-06-12 9:54AM EDT525.00169.00149.00153.980.00-3064.27%
QQQ250620P005297802024-06-13 2:56PM EDT529.7857.0054.4156.940.00-1511.63%
QQQ250620P005347802024-06-04 2:48PM EDT534.7879.5058.1060.620.00-6111.26%
QQQ250620P005397802024-06-05 11:41AM EDT539.7878.7162.0264.500.00-1110.91%
QQQ250620P005400002023-10-26 1:22PM EDT540.00196.88148.69152.290.00--058.37%
QQQ250620P005447802024-06-14 3:28PM EDT544.7866.6466.1768.59-1.09-1.61%2110.61%
QQQ250620P005497802024-06-13 4:00PM EDT549.7873.3170.4672.800.00-1310.26%
QQQ250620P005500002023-11-08 2:21PM EDT550.00178.47156.28159.840.00-2058.68%
QQQ250620P005547802024-06-13 3:51PM EDT554.7878.0075.0877.330.00-103010.15%
QQQ250620P005550002023-11-08 2:20PM EDT555.00183.10161.27164.840.00-2059.45%
QQQ250620P005697802024-03-01 4:10PM EDT569.78124.38123.62127.670.00-21035.27%
QQQ250620P005747802024-06-14 10:25AM EDT574.7897.43128.67132.54-31.82-24.62%21035.88%
QQQ250620P005897802024-03-22 2:44PM EDT589.78143.08173.40177.100.00-2052.67%
QQQ250620P005997802023-12-15 3:15PM EDT599.78196.37188.00193.000.00--056.74%
QQQ250620P006000002023-12-15 3:15PM EDT600.00196.370.000.000.00-200.00%
QQQ250620P006047802024-01-19 3:26PM EDT604.78184.00173.11176.510.00-32047.35%
QQQ250620P006400002024-05-30 2:21PM EDT640.00186.40159.60162.120.00-1016.20%
QQQ250620P006500002024-05-16 10:36AM EDT650.00196.28169.57172.120.00--016.89%
QQQ250620P006700002024-05-07 11:42AM EDT670.00228.61205.29207.950.00--034.39%