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
483,82 +2,21 (+0,46%)
Pré-Abertura: 06:52AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ251219C001747802023-12-27 11:47AM EDT174.78248.72258.31262.000.00--100.00%
QQQ251219C001750002023-12-26 11:14AM EDT175.00246.690.000.000.00-1100.00%
QQQ251219C001797802024-06-04 3:09PM EDT179.78284.010.000.000.00-1280.00%
QQQ251219C001800002023-11-07 11:40AM EDT180.00207.22221.33225.180.00-2280.00%
QQQ251219C001847802024-01-10 11:12AM EDT184.78233.98260.85265.470.00-5130.00%
QQQ251219C001850002023-12-12 3:03PM EDT185.00225.690.000.000.00-680.00%
QQQ251219C001897802024-01-16 1:02AM EDT189.78216.50--0.00---0.00%
QQQ251219C001900002023-11-20 4:27PM EDT190.00216.50225.14228.930.00-52920.00%
QQQ251219C001947802024-04-19 2:49PM EDT194.78233.760.000.000.00-5820.00%
QQQ251219C001950002023-12-22 1:54PM EDT195.00228.190.000.000.00-21820.00%
QQQ251219C001997802024-05-09 11:45AM EDT199.78253.58273.15277.030.00-7260.00%
QQQ251219C002000002023-12-20 2:42PM EDT200.00225.340.000.000.00-1270.00%
QQQ251219C002047802023-12-19 4:16PM EDT204.78218.98221.42225.000.00--20.00%
QQQ251219C002050002023-12-19 4:16PM EDT205.00218.980.000.000.00-120.00%
QQQ251219C002097802024-01-29 12:06PM EDT209.78231.40238.37242.210.00-1780.00%
QQQ251219C002100002023-11-22 11:52AM EDT210.00199.00213.09216.920.00-1770.00%
QQQ251219C002147802024-03-21 11:38AM EDT214.78249.22214.52218.250.00-120.00%
QQQ251219C002150002023-10-17 11:58AM EDT215.00176.25188.12192.000.00--10.00%
QQQ251219C002197802024-01-16 1:02AM EDT219.78165.90--0.00---0.00%
QQQ251219C002200002023-10-02 3:20PM EDT220.00165.90157.64161.430.00-250.00%
QQQ251219C002247802024-05-22 12:35PM EDT224.78246.47268.00272.500.00-11154.91%
QQQ251219C002250002023-10-18 9:36AM EDT225.00166.510.000.000.00-240.00%
QQQ251219C002297802024-06-10 9:44AM EDT229.78247.000.000.000.00-200.00%
QQQ251219C002300002023-10-17 10:23AM EDT230.00162.950.000.000.00-260.00%
QQQ251219C002347802024-05-30 3:22PM EDT234.78234.500.000.000.00-1900.00%
QQQ251219C002350002023-10-17 10:23AM EDT235.00158.960.000.000.00-2880.00%
QQQ251219C002397802024-04-30 9:56AM EDT239.78210.20228.01231.670.00-130.00%
QQQ251219C002400002023-10-17 10:35AM EDT240.00155.25167.17171.050.00-230.00%
QQQ251219C002447802024-06-07 3:46PM EDT244.78235.000.000.000.00-1540.00%
QQQ251219C002450002023-10-17 11:56AM EDT245.00152.20163.15167.000.00--540.00%
QQQ251219C002497802024-05-29 11:08AM EDT249.78225.950.000.000.00-11180.00%
QQQ251219C002500002023-11-10 1:39PM EDT250.00153.12163.68167.540.00-31140.00%
QQQ251219C002547802024-01-16 1:03AM EDT254.78145.42--0.00---0.00%
QQQ251219C002550002023-10-16 3:16PM EDT255.00145.42154.77158.640.00-260.00%
QQQ251219C002597802024-01-16 1:03AM EDT259.78140.73--0.00---0.00%
QQQ251219C002600002023-10-17 11:51AM EDT260.00140.73150.86154.730.00-1401310.00%
QQQ251219C002647802024-05-29 3:39PM EDT264.78213.600.000.000.00-100.00%
QQQ251219C002650002023-10-16 1:16PM EDT265.00137.64146.74150.610.00-120600.00%
QQQ251219C002697802023-12-21 4:41PM EDT269.78162.68173.76176.750.00--1950.00%
QQQ251219C002700002023-12-21 4:41PM EDT270.00162.680.000.000.00-911950.00%
QQQ251219C002747802024-04-29 9:30AM EDT274.78180.950.000.000.00-1440.00%
QQQ251219C002750002023-10-19 10:48AM EDT275.00125.20139.14143.000.00-1430.00%
QQQ251219C002797802024-05-28 9:50AM EDT279.78199.15220.15225.000.00-14250.93%
QQQ251219C002800002023-12-11 4:02PM EDT280.00144.080.000.000.00-2410.00%
QQQ251219C002847802024-05-31 11:53AM EDT284.78181.500.000.000.00-1950.00%
QQQ251219C002850002023-11-15 11:24AM EDT285.00135.00146.07149.940.00-1950.00%
QQQ251219C002897802024-06-24 3:56PM EDT289.78206.700.000.000.00-1220.00%
QQQ251219C002900002023-11-01 4:01PM EDT290.00106.23130.28133.030.00-1150.00%
QQQ251219C002947802024-05-31 11:49AM EDT294.78174.500.000.000.00-100.00%
QQQ251219C002950002023-10-16 1:15PM EDT295.00115.52123.40127.270.00-220.00%
QQQ251219C002997802024-06-17 1:32PM EDT299.78206.000.000.000.00-1300.00%
QQQ251219C003000002023-12-21 10:37AM EDT300.00137.950.000.000.00-12120.00%
QQQ251219C003047802024-06-05 2:47PM EDT304.78182.320.000.000.00-1110.00%
QQQ251219C003050002023-12-20 1:44PM EDT305.00137.560.000.000.00-3110.00%
QQQ251219C003097802024-05-15 3:14PM EDT309.78167.50190.12195.000.00-18243.88%
QQQ251219C003100002023-12-15 1:31PM EDT310.00128.110.000.000.00-1820.00%
QQQ251219C003147802024-06-25 3:58PM EDT314.78188.880.000.000.00-15910.00%
QQQ251219C003150002023-11-24 10:47AM EDT315.00113.79125.27129.150.00-2170.00%
QQQ251219C003197802024-06-25 9:30AM EDT319.78182.430.000.000.00-12200.00%
QQQ251219C003200002023-12-15 2:01PM EDT320.00121.800.000.000.00-32310.00%
QQQ251219C003247802024-06-20 2:49PM EDT324.78181.710.000.000.00-1650.00%
QQQ251219C003250002023-12-26 4:25PM EDT325.00121.820.000.000.00-1130.00%
QQQ251219C003297802024-06-18 11:51AM EDT329.78180.990.000.000.00-200.00%
QQQ251219C003300002023-12-19 12:47PM EDT330.00116.770.000.000.00-203200.00%
QQQ251219C003347802024-06-21 2:17PM EDT334.78171.730.000.000.00-100.00%
QQQ251219C003350002023-12-11 2:49PM EDT335.00102.200.000.000.00-1230.00%
QQQ251219C003397802024-06-21 11:05AM EDT339.78169.730.000.000.00-41710.00%
QQQ251219C003400002023-12-20 4:10PM EDT340.00105.500.000.000.00-11690.00%
QQQ251219C003447802024-06-18 10:09AM EDT344.78168.300.000.000.00-200.00%
QQQ251219C003450002023-12-13 12:54PM EDT345.0098.700.000.000.00-1130.00%
QQQ251219C003497802024-06-25 2:04PM EDT349.78157.730.000.000.00-14980.00%
QQQ251219C003500002023-12-21 1:31PM EDT350.0098.990.000.000.00-55070.00%
QQQ251219C003547802024-06-26 11:28AM EDT354.78156.020.000.000.00-31390.00%
QQQ251219C003550002023-12-14 2:13PM EDT355.0092.460.000.000.00-211390.00%
QQQ251219C003597802024-06-25 10:00AM EDT359.78148.670.000.000.00-11030.00%
QQQ251219C003600002023-12-19 11:21AM EDT360.0095.840.000.000.00-11290.00%
QQQ251219C003647802024-06-26 12:42PM EDT364.78147.730.000.000.00-11380.00%
QQQ251219C003650002023-12-21 4:30PM EDT365.0090.000.000.000.00-1730.00%
QQQ251219C003697802024-06-24 12:08PM EDT369.78142.060.000.000.00-200.00%
QQQ251219C003700002023-12-20 3:53PM EDT370.0085.930.000.000.00-1650.00%
QQQ251219C003747802024-06-24 1:08PM EDT374.78136.000.000.000.00-73790.00%
QQQ251219C003750002023-12-20 4:26PM EDT375.0082.000.000.000.00-33070.00%
QQQ251219C003797802024-06-27 10:29AM EDT379.78137.240.000.000.00-31,3060.00%
QQQ251219C003800002023-12-26 4:56PM EDT380.0083.000.000.000.00-201200.00%
QQQ251219C003847802024-06-25 11:10AM EDT384.78129.430.000.000.00-56480.00%
QQQ251219C003850002023-12-26 2:19PM EDT385.0079.480.000.000.00-31220.00%
QQQ251219C003897802024-06-24 3:17PM EDT389.78123.770.000.000.00-1100.00%
QQQ251219C003900002023-12-26 4:52PM EDT390.0076.810.000.000.00-13050.00%
QQQ251219C003947802024-06-26 11:14AM EDT394.78121.450.000.000.00-100.00%
QQQ251219C003950002023-12-20 4:08PM EDT395.0068.290.000.000.00-3690.00%
QQQ251219C003997802024-06-26 10:37AM EDT399.78119.870.000.000.00-100.00%
QQQ251219C004000002023-12-26 4:26PM EDT400.0070.510.000.000.00-114830.00%
QQQ251219C004047802024-06-27 12:48PM EDT404.78118.160.000.000.00-100.00%
QQQ251219C004050002023-12-22 3:19PM EDT405.0065.400.000.000.00-72730.00%
QQQ251219C004097802024-06-27 11:06AM EDT409.78112.500.000.000.00-103040.00%
QQQ251219C004100002023-12-26 2:34PM EDT410.0063.940.000.000.00-41110.00%
QQQ251219C004147802024-06-27 10:02AM EDT414.78110.880.000.000.00-14300.00%
QQQ251219C004150002023-12-19 1:09PM EDT415.0059.880.000.000.00-1980.00%
QQQ251219C004197802024-06-21 10:06AM EDT419.78104.000.000.000.00-300.00%
QQQ251219C004200002023-12-26 4:40PM EDT420.0058.660.000.000.00-31,1950.00%
QQQ251219C004247802024-06-17 2:42PM EDT424.78105.610.000.000.00-21,2600.00%
QQQ251219C004250002023-12-21 11:08AM EDT425.0052.500.000.000.00-13260.00%
QQQ251219C004297802024-06-17 3:46PM EDT429.78101.820.000.000.00-400.00%
QQQ251219C004300002024-06-24 3:59PM EDT430.0090.210.000.000.00-1300.00%
QQQ251219C004347802024-06-20 11:28AM EDT434.7897.560.000.000.00-13260.00%
QQQ251219C004350002023-12-22 12:40PM EDT435.0048.900.000.000.00-63170.00%
QQQ251219C004397802024-06-24 3:17PM EDT439.7887.270.000.000.00-119070.00%
QQQ251219C004400002024-06-27 11:35AM EDT440.0089.500.000.000.00-101,5740.00%
QQQ251219C004447802024-06-20 12:10PM EDT444.7888.890.000.000.00-100.00%
QQQ251219C004450002023-12-21 12:32PM EDT445.0042.700.000.000.00-1503280.00%
QQQ251219C004497802024-06-24 12:50PM EDT449.7881.190.000.000.00-25130.00%
QQQ251219C004500002024-06-26 2:19PM EDT450.0082.870.000.000.00-43,4860.00%
QQQ251219C004547802024-06-26 2:19PM EDT454.7879.700.000.000.00-24220.00%
QQQ251219C004550002023-12-18 1:57PM EDT455.0038.480.000.000.00-14030.00%
QQQ251219C004597802024-06-27 2:06PM EDT459.7877.090.000.000.00-19820.00%
QQQ251219C004600002024-06-21 1:13PM EDT460.0076.830.000.000.00-21,0820.00%
QQQ251219C004647802024-06-26 10:17AM EDT464.7874.020.000.000.00-93530.00%
QQQ251219C004650002023-12-20 4:08PM EDT465.0032.790.000.000.00-32360.00%
QQQ251219C004697802024-06-20 9:30AM EDT469.7874.720.000.000.00-500.00%
QQQ251219C004700002024-06-27 10:24AM EDT470.0071.330.000.000.00-21,1850.00%
QQQ251219C004747802024-06-26 3:13PM EDT474.7866.200.000.000.00-200.00%
QQQ251219C004750002023-12-26 11:28AM EDT475.0031.270.000.000.00-11,0380.00%
QQQ251219C004797802024-06-25 12:35PM EDT479.7862.390.000.000.00-11,2180.00%
QQQ251219C004800002024-06-27 12:14PM EDT480.0064.290.000.000.00-100.00%
QQQ251219C004847802024-06-27 10:45AM EDT484.7862.180.000.000.00-63620.10%
QQQ251219C004850002023-12-22 4:44PM EDT485.0027.210.000.000.00-27680.20%
QQQ251219C004897802024-06-17 11:24AM EDT489.7858.350.000.000.00-100.39%
QQQ251219C004900002024-06-27 10:50AM EDT490.0058.400.000.000.00-12,5560.39%
QQQ251219C004947802024-06-18 3:37PM EDT494.7858.560.000.000.00-71820.39%
QQQ251219C004950002023-12-22 12:26PM EDT495.0023.760.000.000.00-1260.39%
QQQ251219C004997802024-06-27 1:37PM EDT499.7853.540.000.000.00-100.78%
QQQ251219C005000002024-06-27 2:42PM EDT500.0052.800.000.000.00-31,8410.78%
QQQ251219C005047802024-06-21 2:42PM EDT504.7849.900.000.000.00-100.78%
QQQ251219C005050002023-12-20 11:26AM EDT505.0021.300.000.000.00-21080.78%
QQQ251219C005097802024-06-12 10:05AM EDT509.7842.540.000.000.00-200.78%
QQQ251219C005100002024-06-25 3:37PM EDT510.0047.970.000.000.00-72360.78%
QQQ251219C005147802024-06-21 2:59PM EDT514.7844.910.000.000.00-21041.56%
QQQ251219C005150002023-11-16 11:01AM EDT515.0013.0815.6917.090.00-18212.81%
QQQ251219C005197802024-06-21 2:39PM EDT519.7842.480.000.000.00-101.56%
QQQ251219C005200002024-06-27 9:30AM EDT520.0042.500.000.000.00-14831.56%
QQQ251219C005247802024-06-21 3:16PM EDT524.7840.330.000.000.00-184,1171.56%
QQQ251219C005250002023-12-21 4:34PM EDT525.0015.250.000.000.00-1131.56%
QQQ251219C005297802024-06-25 10:07AM EDT529.7835.860.000.000.00-101.56%
QQQ251219C005300002023-12-21 2:00PM EDT530.0013.940.000.000.00-231.56%
QQQ251219C005347802024-06-26 1:00PM EDT534.7835.320.000.000.00-74341.56%
QQQ251219C005350002023-12-18 4:51PM EDT535.0012.680.000.000.00-3861.56%
QQQ251219C005397802024-06-26 3:39PM EDT539.7833.280.000.000.00-172071.56%
QQQ251219C005400002023-12-21 4:25PM EDT540.0012.170.000.000.00-1001181.56%
QQQ251219C005447802024-06-26 3:27PM EDT544.7831.170.000.000.00-1801.56%
QQQ251219C005450002023-11-16 11:01AM EDT545.008.209.8511.030.00-15113.53%
QQQ251219C005497802024-06-27 3:54PM EDT549.7829.920.000.000.00-16,7661.56%
QQQ251219C005500002023-12-01 1:36PM EDT550.008.080.000.000.00-21,3711.56%
QQQ251219C005547802024-06-26 3:56PM EDT554.7828.190.000.000.00-2603.13%
QQQ251219C005550002023-12-22 1:16PM EDT555.009.730.000.000.00-30833.13%
QQQ251219C005597802024-06-24 3:04PM EDT559.7824.770.000.000.00-21813.13%
QQQ251219C005600002023-12-08 1:59PM EDT560.006.810.000.000.00-483.13%
QQQ251219C005647802024-06-25 3:44PM EDT564.7824.320.000.000.00-1003.13%
QQQ251219C005650002023-12-14 1:45PM EDT565.007.320.000.000.00-283.13%
QQQ251219C005697802024-06-24 3:21PM EDT569.7821.500.000.000.00-303.13%
QQQ251219C005700002023-12-22 12:46PM EDT570.007.990.000.000.00-123763.13%
QQQ251219C005747802024-06-27 9:51AM EDT574.7821.610.000.000.00-10003.13%
QQQ251219C005750002023-12-19 10:31AM EDT575.006.900.000.000.00-12133.13%
QQQ251219C005797802024-06-25 4:04PM EDT579.7819.830.000.000.00-203.13%
QQQ251219C005800002023-12-26 4:22PM EDT580.007.030.000.000.00-12,3243.13%
QQQ251219C005847802024-06-26 4:01PM EDT584.7818.200.000.000.00-34493.13%
QQQ251219C005850002023-12-21 3:53PM EDT585.006.010.000.000.00-2602193.13%
QQQ251219C005897802024-06-20 3:30PM EDT589.7817.440.000.000.00-603.13%
QQQ251219C005900002023-12-21 1:59PM EDT590.005.470.000.000.00--23.13%
QQQ251219C005947802024-06-20 10:26AM EDT594.7817.630.000.000.00-64273.13%
QQQ251219C005950002023-12-22 11:26AM EDT595.005.300.000.000.00-21133.13%
QQQ251219C005997802024-06-27 9:30AM EDT599.7814.750.000.000.00-11443.13%
QQQ251219C006000002023-12-21 1:58PM EDT600.004.690.000.000.00--333.13%
QQQ251219C006047802024-06-24 10:20AM EDT604.7813.900.000.000.00-22613.13%
QQQ251219C006097802024-06-26 1:39PM EDT609.7813.020.000.000.00-2503.13%
QQQ251219C006100002023-12-22 12:07PM EDT610.004.100.000.000.00-1133.13%
QQQ251219C006150002024-06-20 10:18AM EDT615.0013.140.000.000.00-725273.13%
QQQ251219C006200002024-06-20 11:17AM EDT620.0012.590.000.000.00-22513.13%
QQQ251219C006250002024-06-11 12:02PM EDT625.007.500.000.000.00-202633.13%
QQQ251219C006300002024-05-02 2:27PM EDT630.003.704.595.670.00-216917.41%
QQQ251219C006350002024-06-17 2:14PM EDT635.0010.090.000.000.00-12013.13%
QQQ251219C006400002024-06-25 9:55AM EDT640.008.030.000.000.00-106.25%
QQQ251219C006450002024-06-24 11:53AM EDT645.007.660.000.000.00-23946.25%
QQQ251219C006500002024-06-18 12:59PM EDT650.008.150.000.000.00-62,9906.25%
QQQ251219C006550002024-06-06 1:00PM EDT655.004.600.000.000.00-20506.25%
QQQ251219C006600002024-06-24 1:29PM EDT660.005.900.000.000.00-306.25%
QQQ251219C006650002024-06-10 1:52PM EDT665.004.070.000.000.00-11,0186.25%
QQQ251219C006700002024-06-26 1:39PM EDT670.005.380.000.000.00-271,9516.25%
QQQ251219C006750002024-06-24 11:53AM EDT675.004.960.000.000.00-406.25%
QQQ251219C006800002024-06-25 12:23PM EDT680.004.610.000.000.00-21586.25%
QQQ251219C006850002024-06-24 11:51AM EDT685.004.260.000.000.00-40226.25%
QQQ251219C006950002024-06-24 12:19PM EDT695.003.560.000.000.00-206.25%
QQQ251219C007000002024-06-24 12:19PM EDT700.003.310.000.000.00-2196.25%
QQQ251219C007150002024-06-27 4:10PM EDT715.002.930.000.000.00-206.25%
Opções de vendapara19 de dezembro de 2025
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ251219P001747802024-06-18 2:49PM EDT174.780.700.000.000.00-21,59412.50%
QQQ251219P001750002023-12-22 11:41AM EDT175.001.850.000.000.00-31,15912.50%
QQQ251219P001797802024-06-10 1:53PM EDT179.780.650.000.000.00-15,49012.50%
QQQ251219P001800002023-12-18 11:41AM EDT180.001.900.000.000.00-205,44412.50%
QQQ251219P001847802024-05-29 9:51AM EDT184.780.900.000.000.00-188212.50%
QQQ251219P001850002023-12-20 4:36PM EDT185.002.000.000.000.00-486312.50%
QQQ251219P001897802024-05-31 1:11PM EDT189.780.930.000.000.00-11,42912.50%
QQQ251219P001900002023-12-20 4:36PM EDT190.002.080.000.000.00-178012.50%
QQQ251219P001947802024-06-05 1:38PM EDT194.780.890.000.000.00-1012.50%
QQQ251219P001950002023-12-20 4:21PM EDT195.002.300.000.000.00-110212.50%
QQQ251219P001997802024-06-27 3:08PM EDT199.781.000.000.000.00-10012.50%
QQQ251219P002000002023-12-26 3:36PM EDT200.002.150.000.000.00-12,32412.50%
QQQ251219P002047802024-05-30 2:41PM EDT204.781.160.000.000.00-9015412.50%
QQQ251219P002050002023-12-20 2:51PM EDT205.002.600.000.000.00-17112.50%
QQQ251219P002097802024-06-17 2:48PM EDT209.781.670.000.000.00-12012.50%
QQQ251219P002100002023-12-22 3:32PM EDT210.003.210.000.000.00-11,32112.50%
QQQ251219P002147802024-05-28 9:30AM EDT214.780.400.005.000.00-12944.38%
QQQ251219P002150002023-11-30 4:38PM EDT215.003.610.000.000.00-13112.50%
QQQ251219P002197802024-06-03 1:37PM EDT219.781.470.000.000.00-16912.50%
QQQ251219P002200002023-12-26 10:30AM EDT220.003.000.000.000.00-33112.50%
QQQ251219P002247802024-05-28 12:13PM EDT224.781.550.982.000.00-26134.96%
QQQ251219P002250002023-12-21 1:26PM EDT225.003.860.000.000.00-353512.50%
QQQ251219P002297802024-06-05 2:40PM EDT229.781.590.000.000.00-358812.50%
QQQ251219P002300002023-12-22 3:32PM EDT230.004.250.000.000.00-157012.50%
QQQ251219P002347802024-06-07 3:52PM EDT234.781.670.000.000.00-5012.50%
QQQ251219P002350002023-12-21 1:27PM EDT235.004.530.000.000.00-448612.50%
QQQ251219P002397802024-06-13 3:28PM EDT239.781.670.000.000.00-1012.50%
QQQ251219P002400002023-12-21 1:27PM EDT240.004.820.000.000.00-12048812.50%
QQQ251219P002447802024-06-25 1:17PM EDT244.781.850.000.000.00-221812.50%
QQQ251219P002450002023-12-21 1:27PM EDT245.005.190.000.000.00-825112.50%
QQQ251219P002497802024-06-25 3:24PM EDT249.782.100.000.000.00-1,550012.50%
QQQ251219P002500002023-12-21 4:34PM EDT250.005.400.000.000.00-151,61412.50%
QQQ251219P002547802024-06-11 3:37PM EDT254.782.190.000.000.00-2012.50%
QQQ251219P002550002023-12-21 1:28PM EDT255.005.980.000.000.00-841,12312.50%
QQQ251219P002597802024-06-26 10:25AM EDT259.782.270.000.000.00-1012.50%
QQQ251219P002600002023-12-21 2:35PM EDT260.006.360.000.000.00-21,12112.50%
QQQ251219P002647802024-06-20 3:20PM EDT264.782.480.000.000.00-179612.50%
QQQ251219P002650002023-12-21 3:10PM EDT265.006.790.000.000.00-479012.50%
QQQ251219P002697802024-06-21 2:38PM EDT269.782.690.000.000.00-81,28212.50%
QQQ251219P002700002023-12-26 12:11PM EDT270.006.760.000.000.00-41,07512.50%
QQQ251219P002747802024-06-26 10:39AM EDT274.782.750.000.000.00-306.25%
QQQ251219P002750002023-12-18 4:58PM EDT275.007.140.000.000.00-19746.25%
QQQ251219P002797802024-06-25 2:51PM EDT279.783.230.000.000.00-16,0776.25%
QQQ251219P002800002023-12-26 4:47PM EDT280.007.980.000.000.00-16,0536.25%
QQQ251219P002847802024-06-14 12:15PM EDT284.783.110.000.000.00-25,5906.25%
QQQ251219P002850002023-12-20 11:23AM EDT285.008.440.000.000.00-202,9356.25%
QQQ251219P002897802024-06-20 3:18PM EDT289.783.520.000.000.00-14,8366.25%
QQQ251219P002900002023-12-15 1:37PM EDT290.009.200.000.000.00-1,3002,7346.25%
QQQ251219P002947802024-06-26 10:25AM EDT294.783.740.000.000.00-11,2716.25%
QQQ251219P002950002023-12-20 12:07PM EDT295.009.370.000.000.00-1546.25%
QQQ251219P002997802024-06-27 4:05PM EDT299.783.930.000.000.00-1006.25%
QQQ251219P003000002023-12-26 4:07PM EDT300.0010.290.000.000.00-258126.25%
QQQ251219P003047802024-06-26 11:20AM EDT304.784.180.000.000.00-11,2816.25%
QQQ251219P003050002023-12-12 4:32PM EDT305.0011.270.000.000.00-42066.25%
QQQ251219P003097802024-06-27 9:36AM EDT309.784.500.000.000.00-106.25%
QQQ251219P003100002023-12-18 4:22PM EDT310.0011.370.000.000.00-53,1996.25%
QQQ251219P003147802024-06-20 2:16PM EDT314.784.650.000.000.00-9806.25%
QQQ251219P003150002023-12-18 4:22PM EDT315.0012.100.000.000.00-42046.25%
QQQ251219P003197802024-06-20 2:22PM EDT319.785.000.000.000.00-946,3556.25%
QQQ251219P003200002023-12-22 12:08PM EDT320.0014.040.000.000.00-13,5996.25%
QQQ251219P003247802024-06-26 11:33AM EDT324.785.520.000.000.00-206.25%
QQQ251219P003250002023-12-18 4:58PM EDT325.0013.920.000.000.00-11,8986.25%
QQQ251219P003297802024-06-18 3:49PM EDT329.785.550.000.000.00-303,9876.25%
QQQ251219P003300002023-12-26 4:47PM EDT330.0014.780.000.000.00-111,2176.25%
QQQ251219P003347802024-06-20 2:49PM EDT334.786.100.000.000.00-781,5116.25%
QQQ251219P003350002023-12-20 11:23AM EDT335.0015.660.000.000.00-209936.25%
QQQ251219P003397802024-06-24 11:20AM EDT339.786.900.000.000.00-16,4026.25%
QQQ251219P003400002023-12-22 2:56PM EDT340.0017.120.000.000.00-14,8276.25%
QQQ251219P003447802024-06-25 1:51PM EDT344.787.410.000.000.00-12,0956.25%
QQQ251219P003450002023-12-26 2:34PM EDT345.0017.880.000.000.00-31466.25%
QQQ251219P003497802024-06-27 10:12AM EDT349.787.450.000.000.00-3206.25%
QQQ251219P003500002023-12-26 4:22PM EDT350.0018.800.000.000.00-11,1876.25%
QQQ251219P003547802024-06-27 3:50PM EDT354.787.980.000.000.00-241,5026.25%
QQQ251219P003550002023-12-20 12:06PM EDT355.0019.500.000.000.00-105966.25%
QQQ251219P003597802024-06-20 3:25PM EDT359.788.770.000.000.00-1606.25%
QQQ251219P003600002023-12-22 12:34PM EDT360.0021.720.000.000.00-12,8966.25%
QQQ251219P003647802024-06-27 3:46PM EDT364.789.040.000.000.00-206.25%
QQQ251219P003650002023-12-21 12:32PM EDT365.0023.250.000.000.00-1503683.13%
QQQ251219P003697802024-06-27 10:36AM EDT369.789.570.000.000.00-1024,6413.13%
QQQ251219P003700002023-12-14 4:57PM EDT370.0024.500.000.000.00-16143.13%
QQQ251219P003747802024-06-26 10:14AM EDT374.7810.350.000.000.00-1023,8243.13%
QQQ251219P003750002023-12-26 5:02PM EDT375.0024.820.000.000.00-11,4173.13%
QQQ251219P003797802024-06-27 1:18PM EDT379.7810.890.000.000.00-13,9453.13%
QQQ251219P003800002023-12-19 4:30PM EDT380.0026.100.000.000.00-14013.13%
QQQ251219P003847802024-06-26 11:02AM EDT384.7811.600.000.000.00-1035,0763.13%
QQQ251219P003850002023-12-19 1:30PM EDT385.0027.890.000.000.00-2933.13%
QQQ251219P003897802024-06-27 3:48PM EDT389.7812.010.000.000.00-121,7543.13%
QQQ251219P003900002023-12-21 12:04PM EDT390.0030.530.000.000.00-44153.13%
QQQ251219P003947802024-06-27 11:35AM EDT394.7813.110.000.000.00-2203.13%
QQQ251219P003950002023-12-18 11:23AM EDT395.0030.990.000.000.00-11223.13%
QQQ251219P003997802024-06-27 10:58AM EDT399.7813.900.000.000.00-1006,1643.13%
QQQ251219P004000002023-12-26 4:34PM EDT400.0032.300.000.000.00-22363.13%
QQQ251219P004047802024-06-26 3:22PM EDT404.7814.810.000.000.00-203.13%
QQQ251219P004050002023-12-21 4:20PM EDT405.0036.000.000.000.00-11503.13%
QQQ251219P004097802024-06-27 12:17PM EDT409.7815.620.000.000.00-103.13%
QQQ251219P004100002023-12-22 10:52AM EDT410.0036.950.000.000.00-11553.13%
QQQ251219P004147802024-06-26 1:26PM EDT414.7816.940.000.000.00-2103.13%
QQQ251219P004150002023-12-22 3:58PM EDT415.0038.760.000.000.00-171,9203.13%
QQQ251219P004197802024-06-26 11:48AM EDT419.7817.960.000.000.00-21,2153.13%
QQQ251219P004200002023-12-22 4:51PM EDT420.0041.160.000.000.00-272753.13%
QQQ251219P004247802024-06-24 2:57PM EDT424.7819.530.000.000.00-1,25101.56%
QQQ251219P004250002023-12-08 4:38PM EDT425.0049.000.000.000.00-583161.56%
QQQ251219P004297802024-06-25 11:16AM EDT429.7820.400.000.000.00-601.56%
QQQ251219P004300002024-06-27 10:34AM EDT430.0019.500.000.000.00-1401.56%
QQQ251219P004347802024-06-18 10:41AM EDT434.7820.190.000.000.00-23,4421.56%
QQQ251219P004350002023-12-26 2:38PM EDT435.0046.650.000.000.00-1341.56%
QQQ251219P004397802024-06-24 4:01PM EDT439.7823.600.000.000.00-104641.56%
QQQ251219P004400002024-06-27 10:35AM EDT440.0021.700.000.000.00-1101.56%
QQQ251219P004447802024-06-07 3:27PM EDT444.7827.500.000.000.00-1401.56%
QQQ251219P004450002023-12-14 3:37PM EDT445.0054.780.000.000.00-1181811.56%
QQQ251219P004497802024-06-27 12:07PM EDT449.7824.860.000.000.00-201.56%
QQQ251219P004500002024-06-27 11:21AM EDT450.0024.640.000.000.00-1401.56%
QQQ251219P004547802024-06-26 11:59AM EDT454.7826.110.000.000.00-251070.78%
QQQ251219P004550002023-11-28 12:23PM EDT455.0068.830.000.000.00-2470.78%
QQQ251219P004597802024-06-13 11:19AM EDT459.7828.680.000.000.00-100.78%
QQQ251219P004600002024-06-27 3:52PM EDT460.0027.590.000.000.00-2400.78%
QQQ251219P004647802024-06-20 3:23PM EDT464.7829.800.000.000.00-1170.78%
QQQ251219P004650002023-11-21 3:15PM EDT465.0077.7662.7166.550.00--232.70%
QQQ251219P004697802024-06-12 3:05PM EDT469.7832.020.000.000.00-11,1430.39%
QQQ251219P004700002024-06-27 10:27AM EDT470.0030.500.000.000.00-10500.39%
QQQ251219P004747802024-06-25 10:07AM EDT474.7834.370.000.000.00-11,5750.39%
QQQ251219P004750002023-11-06 10:34AM EDT475.00106.2488.1392.000.00-1141.50%
QQQ251219P004797802024-06-25 3:47PM EDT479.7835.100.000.000.00-28300.10%
QQQ251219P004800002024-06-27 3:07PM EDT480.0034.420.000.000.00-3167110.10%
QQQ251219P004847802024-06-27 9:37AM EDT484.7835.900.000.000.00-200.00%
QQQ251219P004897802024-06-26 1:02PM EDT489.7838.900.000.000.00-1800.00%
QQQ251219P004900002024-06-27 3:52PM EDT490.0038.430.000.000.00-211050.00%
QQQ251219P004947802024-06-26 11:35AM EDT494.7841.370.000.000.00-181080.00%
QQQ251219P004997802024-06-26 11:32AM EDT499.7843.580.000.000.00-1800.00%
QQQ251219P005000002024-06-26 12:10PM EDT500.0042.900.000.000.00-1900.00%
QQQ251219P005047802024-06-26 11:30AM EDT504.7845.980.000.000.00-19540.00%
QQQ251219P005097802024-06-20 11:36AM EDT509.7845.860.000.000.00--650.00%
QQQ251219P005100002024-06-20 3:16PM EDT510.0048.400.000.000.00-2230.00%
QQQ251219P005147802024-01-16 1:04AM EDT514.78170.92--0.00---0.00%
QQQ251219P005150002023-10-26 1:45PM EDT515.00170.92123.00127.990.00--046.34%
QQQ251219P005197802024-01-16 1:04AM EDT519.78176.71--0.00---0.00%
QQQ251219P005200002024-06-27 9:49AM EDT520.0052.700.000.000.00-1350.00%
QQQ251219P005247802024-04-19 1:30PM EDT524.78107.720.000.000.00-400.00%
QQQ251219P005297802024-06-17 12:29PM EDT529.7858.000.000.000.00-110.00%
QQQ251219P005347802024-03-05 1:22PM EDT534.7898.6698.03100.420.00-1128.86%
QQQ251219P005397802024-06-17 12:29PM EDT539.7864.490.000.000.00-100.00%
QQQ251219P005447802024-01-16 1:04AM EDT544.78201.19--0.00---0.00%
QQQ251219P005450002023-10-26 1:15PM EDT545.00201.19153.38157.290.00--050.24%
QQQ251219P005497802024-06-12 9:51AM EDT549.7877.500.000.000.00--00.00%
QQQ251219P005547802024-06-26 3:54PM EDT554.7877.000.000.000.00-100.00%
QQQ251219P005797802024-01-16 1:04AM EDT579.78189.50--0.00---0.00%
QQQ251219P005800002023-11-27 1:04PM EDT580.00189.500.000.000.00-50000.00%
QQQ251219P005997802024-01-16 2:58PM EDT599.78191.75162.04165.770.00--036.78%
QQQ251219P006047802024-01-22 3:36PM EDT604.78183.00176.80180.920.00--041.77%