Mercado abrirá em 1 h 46 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
483,69 +2,08 (+0,43%)
Pré-Abertura: 07:12AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ260116C001747802024-05-20 3:41PM EDT174.78291.31318.00322.900.00-410968.71%
QQQ260116C001750002023-12-11 3:24PM EDT175.00233.230.000.000.00--100.00%
QQQ260116C001797802024-05-16 9:36AM EDT179.78283.10307.00311.930.00-59057.08%
QQQ260116C001800002023-12-19 4:40PM EDT180.00241.360.000.000.00-3900.00%
QQQ260116C001847802024-06-18 10:49AM EDT184.78311.000.000.000.00-10100.00%
QQQ260116C001850002023-09-20 2:33PM EDT185.00204.37185.00189.500.00--10.00%
QQQ260116C001897802024-04-11 10:24AM EDT189.78262.57262.00266.800.00-150.00%
QQQ260116C001900002023-12-18 2:41PM EDT190.00231.350.000.000.00-560.00%
QQQ260116C001947802024-01-02 10:41AM EDT194.78221.50234.54239.500.00-110.00%
QQQ260116C001950002023-12-13 3:32PM EDT195.00221.640.000.000.00-110.00%
QQQ260116C001997802024-04-19 2:01PM EDT199.78232.000.000.000.00-12540.00%
QQQ260116C002000002023-12-07 2:10PM EDT200.00206.200.000.000.00-12500.00%
QQQ260116C002047802024-06-10 2:08PM EDT204.78272.750.000.000.00-1190.00%
QQQ260116C002050002023-12-15 1:32PM EDT205.00218.070.000.000.00-220.00%
QQQ260116C002097802024-06-25 11:46AM EDT209.78280.010.000.000.00-10150.00%
QQQ260116C002100002023-12-18 2:41PM EDT210.00213.740.000.000.00-550.00%
QQQ260116C002147802024-04-29 1:01PM EDT214.78233.99254.00258.820.00-120.00%
QQQ260116C002150002023-10-03 3:49PM EDT215.00165.48167.08171.500.00--00.00%
QQQ260116C002197802024-02-16 12:32PM EDT219.78230.08228.50233.440.00-4130.00%
QQQ260116C002200002023-11-08 2:13PM EDT220.00173.54189.00193.500.00-1130.00%
QQQ260116C002247802024-01-16 1:02AM EDT224.78175.38--0.00---0.00%
QQQ260116C002250002023-11-13 2:05PM EDT225.00175.38194.00199.130.00-130.00%
QQQ260116C002297802024-02-23 11:52AM EDT229.78225.83231.50236.310.00-540.00%
QQQ260116C002300002023-11-24 11:03AM EDT230.00182.60194.50199.000.00-110.00%
QQQ260116C002347802023-12-11 11:08AM EDT234.78180.67190.00195.000.00--60.00%
QQQ260116C002350002023-12-11 11:08AM EDT235.00180.670.000.000.00-260.00%
QQQ260116C002397802024-05-24 3:53PM EDT239.78235.00254.50259.460.00-21351.74%
QQQ260116C002400002023-12-26 11:15AM EDT240.00190.000.000.000.00-2130.00%
QQQ260116C002447802023-12-14 1:34PM EDT244.78181.00181.50186.500.00--20.00%
QQQ260116C002450002023-12-14 1:34PM EDT245.00181.000.000.000.00-120.00%
QQQ260116C002497802023-12-18 12:51PM EDT249.78178.86181.51186.500.00--170.00%
QQQ260116C002500002023-12-18 12:51PM EDT250.00178.860.000.000.00-10170.00%
QQQ260116C002547802024-01-16 1:02AM EDT254.78133.40--0.00---0.00%
QQQ260116C002550002023-09-26 12:25PM EDT255.00133.40120.50125.500.00-250.00%
QQQ260116C002597802024-03-05 12:23PM EDT259.78198.50203.46206.890.00-1140.00%
QQQ260116C002600002023-12-13 5:06PM EDT260.00167.000.000.000.00-1140.00%
QQQ260116C002647802024-06-27 1:37PM EDT264.78236.310.000.000.00-1220.00%
QQQ260116C002650002023-12-19 11:23AM EDT265.00168.580.000.000.00-20210.00%
QQQ260116C002697802024-05-09 3:46PM EDT269.78192.10210.50215.450.00-12030.17%
QQQ260116C002700002023-12-26 2:44PM EDT270.00166.000.000.000.00-5180.00%
QQQ260116C002747802024-01-08 3:24PM EDT274.78154.50178.03183.000.00-170.00%
QQQ260116C002750002023-12-15 2:29PM EDT275.00154.000.000.000.00-280.00%
QQQ260116C002797802024-02-01 3:56PM EDT279.78166.75188.07190.480.00-170.00%
QQQ260116C002800002023-09-25 1:31PM EDT280.00118.04108.00113.000.00-260.00%
QQQ260116C002847802024-04-25 12:22PM EDT284.78163.17193.61198.500.00-101223.66%
QQQ260116C002850002023-12-18 11:21AM EDT285.00149.440.000.000.00-110.00%
QQQ260116C002897802024-05-03 9:30AM EDT289.78169.41182.50187.280.00-1180.00%
QQQ260116C002900002023-12-20 11:34AM EDT290.00150.650.000.000.00-10120.00%
QQQ260116C002947802023-12-18 11:21AM EDT294.78141.72144.30149.000.00--20.00%
QQQ260116C002950002023-12-18 11:21AM EDT295.00141.720.000.000.00-120.00%
QQQ260116C002997802024-06-24 9:59AM EDT299.78203.770.000.000.00-121080.00%
QQQ260116C003000002023-12-26 4:38PM EDT300.00142.600.000.000.00-1570.00%
QQQ260116C003047802024-03-25 3:47PM EDT304.78170.77146.14151.000.00-1250.00%
QQQ260116C003050002023-11-10 1:52PM EDT305.00111.41120.50125.000.00-12200.00%
QQQ260116C003097802024-05-02 1:03PM EDT309.78143.95165.50170.200.00-2340.00%
QQQ260116C003100002023-11-30 12:05PM EDT310.00115.220.000.000.00-20280.00%
QQQ260116C003147802024-04-25 10:42AM EDT314.78137.16168.05172.740.00-13126.37%
QQQ260116C003150002023-11-02 1:34PM EDT315.0094.00111.00115.500.00-1210.00%
QQQ260116C003197802024-06-17 11:33AM EDT319.78187.400.000.000.00-11440.00%
QQQ260116C003200002023-12-21 12:01PM EDT320.00121.100.000.000.00-5990.00%
QQQ260116C003247802024-05-13 10:03AM EDT324.78147.31173.00178.000.00-31438.12%
QQQ260116C003250002023-12-13 4:44PM EDT325.00115.800.000.000.00-190.00%
QQQ260116C003297802024-06-12 10:07AM EDT329.78171.100.000.000.00-50300.00%
QQQ260116C003300002023-11-14 1:16PM EDT330.00100.00109.50113.890.00-5110.00%
QQQ260116C003347802024-05-02 1:25PM EDT334.78125.15144.50149.360.00-12018.86%
QQQ260116C003350002023-11-28 4:22PM EDT335.0099.940.000.000.00-1200.00%
QQQ260116C003397802024-06-17 3:01PM EDT339.78171.810.000.000.00-50910.00%
QQQ260116C003400002023-12-12 4:55PM EDT340.00101.790.000.000.00-231030.00%
QQQ260116C003447802024-06-25 4:10PM EDT344.78164.400.000.000.00-1510.00%
QQQ260116C003450002023-12-22 10:37AM EDT345.00105.000.000.000.00-1520.00%
QQQ260116C003497802024-06-24 1:35PM EDT349.78156.600.000.000.00-11800.00%
QQQ260116C003500002023-12-21 10:41AM EDT350.00102.270.000.000.00-11110.00%
QQQ260116C003547802024-05-23 11:47AM EDT354.78137.53154.50159.000.00-26039.16%
QQQ260116C003550002023-12-21 11:37AM EDT355.0097.000.000.000.00-1640.00%
QQQ260116C003597802024-05-23 11:37AM EDT359.78134.10150.39155.000.00-213438.69%
QQQ260116C003600002023-12-20 1:56PM EDT360.0095.000.000.000.00-31390.00%
QQQ260116C003647802024-05-28 12:23PM EDT364.78128.74147.97152.500.00-1211239.09%
QQQ260116C003650002023-12-19 10:32AM EDT365.0093.160.000.000.00-1460.00%
QQQ260116C003697802024-05-31 2:47PM EDT369.78115.000.000.000.00-2220.00%
QQQ260116C003700002024-06-20 2:00PM EDT370.00145.000.000.000.00-1270.00%
QQQ260116C003747802024-06-17 10:16AM EDT374.78139.670.000.000.00-4300.00%
QQQ260116C003750002023-12-04 10:45AM EDT375.0069.030.000.000.00-3210.00%
QQQ260116C003797802024-06-27 9:35AM EDT379.78138.280.000.000.00-11,2020.00%
QQQ260116C003800002024-06-25 11:06AM EDT380.00134.000.000.000.00-1090.00%
QQQ260116C003847802024-06-20 10:41AM EDT384.78136.250.000.000.00-15120.00%
QQQ260116C003850002023-12-26 3:48PM EDT385.0080.460.000.000.00-2440.00%
QQQ260116C003897802024-06-18 10:30AM EDT389.78131.800.000.000.00-142,6100.00%
QQQ260116C003900002024-05-20 2:10PM EDT390.00106.27130.07135.000.00-1937.86%
QQQ260116C003947802024-06-27 11:31AM EDT394.78124.600.000.000.00-254,1210.00%
QQQ260116C003950002023-12-21 2:56PM EDT395.0071.030.000.000.00-152860.00%
QQQ260116C003997802024-05-21 3:58PM EDT399.78100.10119.14124.000.00-81,03935.10%
QQQ260116C004000002024-06-24 1:26PM EDT400.00117.030.000.000.00-32870.00%
QQQ260116C004047802024-06-21 1:19PM EDT404.78116.930.000.000.00-51,8280.00%
QQQ260116C004050002023-12-26 11:00AM EDT405.0068.020.000.000.00-1320.00%
QQQ260116C004097802024-06-24 1:14PM EDT409.78110.770.000.000.00-11440.00%
QQQ260116C004100002024-06-24 1:31PM EDT410.00109.200.000.000.00-303860.00%
QQQ260116C004147802024-06-21 2:52PM EDT414.78107.500.000.000.00-13760.00%
QQQ260116C004150002023-12-26 4:06PM EDT415.0064.400.000.000.00-11300.00%
QQQ260116C004197802024-06-27 10:50AM EDT419.78106.510.000.000.00-12020.00%
QQQ260116C004200002024-06-27 11:48AM EDT420.00105.710.000.000.00-2780.00%
QQQ260116C004247802024-06-21 1:03PM EDT424.78103.020.000.000.00-32,3980.00%
QQQ260116C004250002023-12-22 3:58PM EDT425.0055.050.000.000.00-6250.00%
QQQ260116C004297802024-05-01 9:30AM EDT429.7860.8474.500.000.00-100.00%
QQQ260116C004300002024-06-25 10:23AM EDT430.0096.000.000.000.00-41940.00%
QQQ260116C004347802024-06-17 3:55PM EDT434.7898.670.000.000.00-12750.00%
QQQ260116C004350002023-12-26 12:52PM EDT435.0051.600.000.000.00-1300.00%
QQQ260116C004397802024-06-26 4:00PM EDT439.7891.900.000.000.00-23270.00%
QQQ260116C004400002024-06-27 3:16PM EDT440.0093.710.000.000.00-41,7390.00%
QQQ260116C004447802024-06-26 11:33AM EDT444.7888.160.000.000.00-11,1770.00%
QQQ260116C004450002023-12-20 11:37AM EDT445.0046.280.000.000.00-1350.00%
QQQ260116C004497802024-06-20 11:23AM EDT449.7887.000.000.000.00-16250.00%
QQQ260116C004500002024-06-27 12:45PM EDT450.0086.380.000.000.00-21,3030.00%
QQQ260116C004547802024-06-25 3:00PM EDT454.7880.630.000.000.00-11480.00%
QQQ260116C004550002023-12-01 2:22PM EDT455.0032.210.000.000.00-2110.00%
QQQ260116C004597802024-06-21 10:17AM EDT459.7878.220.000.000.00-1400.00%
QQQ260116C004600002024-06-25 12:46PM EDT460.0078.650.000.000.00-17640.00%
QQQ260116C004647802024-06-24 10:34AM EDT464.7873.480.000.000.00-11700.00%
QQQ260116C004650002023-12-18 10:47AM EDT465.0034.220.000.000.00-2230.00%
QQQ260116C004697802024-06-17 10:31AM EDT469.7870.540.000.000.00-1580.00%
QQQ260116C004700002024-06-26 3:20PM EDT470.0070.860.000.000.00-12470.00%
QQQ260116C004747802024-06-26 11:58AM EDT474.7869.070.000.000.00-41080.00%
QQQ260116C004750002023-12-14 3:59PM EDT475.0028.320.000.000.00-71980.00%
QQQ260116C004797802024-06-14 10:47AM EDT479.7862.900.000.000.00-1164150.00%
QQQ260116C004800002024-06-27 2:06PM EDT480.0065.810.000.000.00-12870.00%
QQQ260116C004847802024-06-24 1:54PM EDT484.7859.830.000.000.00-12920.10%
QQQ260116C004850002023-12-15 1:18PM EDT485.0025.910.000.000.00-11610.20%
QQQ260116C004897802024-06-21 9:52AM EDT489.7859.050.000.000.00-20810.39%
QQQ260116C004900002024-06-27 9:31AM EDT490.0060.000.000.000.00-1490.39%
QQQ260116C004947802024-06-24 9:50AM EDT494.7855.500.000.000.00-15860.39%
QQQ260116C004950002023-12-13 11:50AM EDT495.0022.610.000.000.00-34250.39%
QQQ260116C004997802024-06-13 9:45AM EDT499.7852.000.000.000.00-201760.78%
QQQ260116C005000002024-06-25 2:23PM EDT500.0055.370.000.000.00-22320.78%
QQQ260116C005047802024-06-12 3:52PM EDT504.7847.290.000.000.00-41370.78%
QQQ260116C005050002023-12-15 11:10AM EDT505.0020.180.000.000.00-34530.78%
QQQ260116C005097802024-06-12 11:20AM EDT509.7844.970.000.000.00-551190.78%
QQQ260116C005100002024-06-24 11:44AM EDT510.0048.000.000.000.00-21990.78%
QQQ260116C005147802024-06-17 3:34PM EDT514.7849.970.000.000.00-21141.56%
QQQ260116C005150002023-12-01 2:07PM EDT515.0014.400.000.000.00-821.56%
QQQ260116C005197802024-06-13 11:11AM EDT519.7841.560.000.000.00-4901.56%
QQQ260116C005200002024-06-14 11:23AM EDT520.0042.090.000.000.00-43141.56%
QQQ260116C005247802024-06-12 10:38AM EDT524.7838.100.000.000.00-33801.56%
QQQ260116C005250002023-12-21 1:33PM EDT525.0015.830.000.000.00-22061.56%
QQQ260116C005297802024-06-18 11:49AM EDT529.7842.050.000.000.00-141921.56%
QQQ260116C005300002024-06-24 3:58PM EDT530.0036.290.000.000.00-1481861.56%
QQQ260116C005347802024-06-25 11:09AM EDT534.7836.290.000.000.00-22541.56%
QQQ260116C005350002023-12-08 2:22PM EDT535.0010.710.000.000.00-11961.56%
QQQ260116C005397802024-06-24 10:34AM EDT539.7834.260.000.000.00-156221.56%
QQQ260116C005400002024-06-18 2:58PM EDT540.0037.470.000.000.00-171641.56%
QQQ260116C005447802024-06-20 2:54PM EDT544.7833.770.000.000.00-95401.56%
QQQ260116C005450002023-12-08 2:21PM EDT545.009.160.000.000.00-14461.56%
QQQ260116C005497802024-06-25 11:06AM EDT549.7830.470.000.000.00-26361.56%
QQQ260116C005500002024-06-27 9:42AM EDT550.0033.000.000.000.00-116,3921.56%
QQQ260116C005547802024-06-26 10:11AM EDT554.7829.730.000.000.00-43083.13%
QQQ260116C005550002023-12-14 4:05PM EDT555.008.750.000.000.00-14663.13%
QQQ260116C005597802024-06-24 3:07PM EDT559.7826.230.000.000.00-25083.13%
QQQ260116C005600002023-12-22 11:06AM EDT560.0010.000.000.000.00-15043.13%
QQQ260116C005647802024-06-26 9:43AM EDT564.7825.630.000.000.00-42053.13%
QQQ260116C005650002023-12-26 2:05PM EDT565.009.400.000.000.00-11653.13%
QQQ260116C005697802024-06-26 3:20PM EDT569.7823.930.000.000.00-5783.13%
QQQ260116C005700002023-12-14 2:37PM EDT570.007.500.000.000.00-35703.13%
QQQ260116C005747802024-06-18 12:48PM EDT574.7824.380.000.000.00-44923.13%
QQQ260116C005750002023-12-13 12:44PM EDT575.007.300.000.000.00-3513.13%
QQQ260116C005797802024-06-18 2:01PM EDT579.7823.170.000.000.00-24363.13%
QQQ260116C005800002023-12-18 11:09AM EDT580.006.700.000.000.00-22103.13%
QQQ260116C005847802024-06-12 3:25PM EDT584.7817.750.000.000.00-11223.13%
QQQ260116C005850002023-12-14 4:07PM EDT585.006.000.000.000.00--333.13%
QQQ260116C005897802024-06-17 3:27PM EDT589.7820.720.000.000.00-205213.13%
QQQ260116C005947802024-06-17 3:27PM EDT594.7819.490.000.000.00-172043.13%
QQQ260116C005997802024-06-14 3:46PM EDT599.7815.660.000.000.00-31173.13%
QQQ260116C006000002023-12-22 4:38PM EDT600.005.180.000.000.00-20203.13%
QQQ260116C006047802024-06-20 10:14AM EDT604.7816.670.000.000.00-22073.13%
QQQ260116C006050002023-12-19 3:43PM EDT605.004.830.000.000.00-123.13%
QQQ260116C006097802024-06-20 10:17AM EDT609.7815.640.000.000.00-1524793.13%
QQQ260116C006100002023-12-26 11:43AM EDT610.004.780.000.000.00-233.13%
QQQ260116C006150002024-06-25 3:48PM EDT615.0012.950.000.000.00-19633.13%
QQQ260116C006200002024-06-26 11:47AM EDT620.0012.500.000.000.00-206973.13%
QQQ260116C006250002024-06-25 1:18PM EDT625.0010.750.000.000.00-13633.13%
QQQ260116C006300002024-06-11 1:44PM EDT630.007.000.000.000.00-14703.13%
QQQ260116C006350002024-06-12 9:33AM EDT635.008.000.000.000.00-47763.13%
QQQ260116C006400002024-06-27 11:44AM EDT640.009.250.000.000.00-19423.13%
QQQ260116C006450002024-06-27 11:44AM EDT645.008.620.000.000.00-15676.25%
QQQ260116C006500002024-06-25 2:04PM EDT650.008.350.000.000.00-45386.25%
QQQ260116C006550002024-06-10 1:06PM EDT655.005.600.000.000.00-41956.25%
QQQ260116C006600002024-06-10 1:02PM EDT660.004.750.000.000.00-1085396.25%
QQQ260116C006650002024-06-17 10:25AM EDT665.006.100.000.000.00-19446.25%
QQQ260116C006700002024-06-17 3:48PM EDT670.006.850.000.000.00-138696.25%
QQQ260116C006750002024-06-14 12:06PM EDT675.005.200.000.000.00-2406.25%
QQQ260116C006800002024-06-17 10:19AM EDT680.005.180.000.000.00-47706.25%
QQQ260116C006850002024-06-18 10:36AM EDT685.005.440.000.000.00-2186.25%
QQQ260116C006900002024-06-18 9:30AM EDT690.005.000.000.000.00-1256.25%
QQQ260116C006950002024-06-26 10:15AM EDT695.004.480.000.000.00-1316.25%
QQQ260116C007000002024-06-26 2:24PM EDT700.003.950.000.000.00-126.25%
QQQ260116C007100002024-06-21 4:02PM EDT710.003.630.000.000.00-336.25%
QQQ260116C007150002024-06-25 12:23PM EDT715.003.260.000.000.00-2286.25%
Opções de vendapara16 de janeiro de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ260116P001747802024-06-26 10:00AM EDT174.780.670.000.000.00-72,09212.50%
QQQ260116P001750002023-12-21 2:09PM EDT175.002.460.000.000.00-771,86212.50%
QQQ260116P001797802024-05-30 2:51PM EDT179.780.860.000.000.00-13,44112.50%
QQQ260116P001800002023-12-18 10:55AM EDT180.002.010.000.000.00-63,36912.50%
QQQ260116P001847802024-06-18 3:23PM EDT184.780.850.000.000.00-176512.50%
QQQ260116P001850002023-12-20 4:37PM EDT185.002.100.000.000.00-467212.50%
QQQ260116P001897802024-04-22 9:38AM EDT189.781.800.000.000.00-161612.50%
QQQ260116P001900002023-12-26 1:06PM EDT190.002.200.000.000.00-160412.50%
QQQ260116P001947802024-05-29 1:46PM EDT194.780.850.000.000.00-127812.50%
QQQ260116P001950002023-12-20 3:20PM EDT195.002.300.000.000.00-16012.50%
QQQ260116P001997802024-06-10 11:13AM EDT199.780.550.000.000.00-518312.50%
QQQ260116P002000002023-12-20 4:37PM EDT200.002.700.000.000.00-313712.50%
QQQ260116P002047802024-06-05 1:17PM EDT204.781.250.000.000.00-43212.50%
QQQ260116P002050002023-12-01 2:37PM EDT205.003.230.000.000.00-41712.50%
QQQ260116P002097802024-06-25 12:42PM EDT209.781.180.000.000.00-22412.50%
QQQ260116P002100002023-10-23 12:20PM EDT210.006.431.465.600.00-151645.51%
QQQ260116P002147802024-05-06 10:24AM EDT214.781.690.752.060.00-23736.10%
QQQ260116P002150002023-12-21 3:10PM EDT215.003.470.000.000.00-242112.50%
QQQ260116P002197802024-06-14 11:58AM EDT219.781.480.000.000.00-45912.50%
QQQ260116P002200002023-12-22 3:23PM EDT220.003.750.000.000.00-15012.50%
QQQ260116P002247802024-05-06 11:50AM EDT224.782.000.962.300.00-412434.98%
QQQ260116P002250002023-12-21 3:10PM EDT225.004.040.000.000.00-342012.50%
QQQ260116P002297802024-06-17 2:48PM EDT229.782.520.000.000.00-2040412.50%
QQQ260116P002300002023-12-21 3:51PM EDT230.004.310.000.000.00-131512.50%
QQQ260116P002347802024-05-02 3:14PM EDT234.782.801.343.310.00-22135.70%
QQQ260116P002350002023-11-10 11:32AM EDT235.005.843.897.390.00--143.01%
QQQ260116P002397802024-06-17 10:57AM EDT239.781.900.000.000.00-422712.50%
QQQ260116P002400002023-12-22 4:36PM EDT240.004.820.000.000.00-207712.50%
QQQ260116P002447802024-05-13 12:28PM EDT244.782.400.983.000.00-530233.21%
QQQ260116P002450002023-11-10 11:33AM EDT245.006.834.588.300.00-2442.18%
QQQ260116P002497802024-06-21 10:29AM EDT249.782.340.000.000.00-132212.50%
QQQ260116P002500002023-12-20 3:43PM EDT250.005.650.000.000.00-1012912.50%
QQQ260116P002547802024-06-07 1:22PM EDT254.782.520.000.000.00-1729212.50%
QQQ260116P002550002023-12-18 2:38PM EDT255.005.840.000.000.00-24812.50%
QQQ260116P002597802024-06-27 10:20AM EDT259.782.420.000.000.00-213712.50%
QQQ260116P002600002023-11-14 10:43AM EDT260.007.385.527.580.00-1838.14%
QQQ260116P002647802024-06-17 11:34AM EDT264.782.840.000.000.00-118812.50%
QQQ260116P002650002023-11-06 3:53PM EDT265.009.907.759.310.00-181939.36%
QQQ260116P002697802024-06-18 10:18AM EDT269.782.900.000.000.00-313376.25%
QQQ260116P002700002023-11-10 11:38AM EDT270.009.897.3010.500.00-4839.75%
QQQ260116P002747802024-06-13 9:30AM EDT274.783.100.000.000.00-15746.25%
QQQ260116P002750002023-12-26 10:50AM EDT275.007.800.000.000.00-1116.25%
QQQ260116P002797802024-06-18 10:35AM EDT279.783.050.000.000.00-17306.25%
QQQ260116P002800002023-12-12 3:54PM EDT280.008.840.000.000.00-1216.25%
QQQ260116P002847802024-06-21 3:53PM EDT284.783.600.000.000.00-31,3386.25%
QQQ260116P002850002023-12-26 12:11PM EDT285.008.750.000.000.00-4116.25%
QQQ260116P002897802024-06-13 2:22PM EDT289.783.610.000.000.00-27956.25%
QQQ260116P002900002023-12-01 2:35PM EDT290.0011.230.000.000.00-566.25%
QQQ260116P002947802024-06-17 1:54PM EDT294.783.660.000.000.00-281,0236.25%
QQQ260116P002950002023-11-27 2:22PM EDT295.0011.790.000.000.00-14146.25%
QQQ260116P002997802024-06-27 2:19PM EDT299.784.130.000.000.00-15,2426.25%
QQQ260116P003000002023-12-22 4:36PM EDT300.0011.260.000.000.00-201806.25%
QQQ260116P003047802024-06-18 3:04PM EDT304.784.500.000.000.00-448526.25%
QQQ260116P003050002023-12-14 3:25PM EDT305.0012.290.000.000.00-706.25%
QQQ260116P003097802024-06-24 10:59AM EDT309.784.910.000.000.00-21,3136.25%
QQQ260116P003100002023-12-18 4:35PM EDT310.0012.590.000.000.00-7106.25%
QQQ260116P003147802024-06-27 11:21AM EDT314.785.020.000.000.00-11,5356.25%
QQQ260116P003150002023-12-18 4:35PM EDT315.0013.330.000.000.00-91516.25%
QQQ260116P003197802024-06-20 2:22PM EDT319.785.350.000.000.00-948466.25%
QQQ260116P003200002023-12-20 3:47PM EDT320.0014.100.000.000.00-11616.25%
QQQ260116P003247802024-06-20 2:49PM EDT324.785.750.000.000.00-809056.25%
QQQ260116P003250002023-12-18 10:47AM EDT325.0012.800.000.000.00-696.25%
QQQ260116P003297802024-06-18 3:49PM EDT329.785.950.000.000.00-301,6786.25%
QQQ260116P003300002023-12-21 2:49PM EDT330.0016.300.000.000.00-2486.25%
QQQ260116P003347802024-06-24 1:56PM EDT334.787.000.000.000.00-41,2196.25%
QQQ260116P003350002023-12-19 10:32AM EDT335.0016.200.000.000.00-30896.25%
QQQ260116P003397802024-06-24 12:48PM EDT339.787.250.000.000.00-309656.25%
QQQ260116P003400002023-12-22 12:58PM EDT340.0017.970.000.000.00-5466.25%
QQQ260116P003447802024-06-24 10:58AM EDT344.787.690.000.000.00-26526.25%
QQQ260116P003450002023-12-15 4:06PM EDT345.0019.000.000.000.00-10236.25%
QQQ260116P003497802024-06-27 2:19PM EDT349.787.810.000.000.00-406.25%
QQQ260116P003500002023-12-22 2:38PM EDT350.0019.990.000.000.00-1766.25%
QQQ260116P003547802024-06-27 3:50PM EDT354.788.430.000.000.00-2406.25%
QQQ260116P003550002023-10-27 11:37AM EDT355.0039.0022.6826.000.00-21835.32%
QQQ260116P003597802024-06-20 12:32PM EDT359.789.130.000.000.00-245836.25%
QQQ260116P003600002023-12-21 10:54AM EDT360.0022.830.000.000.00-2566.25%
QQQ260116P003647802024-06-27 3:46PM EDT364.789.520.000.000.00-203.13%
QQQ260116P003650002023-12-18 10:44AM EDT365.0023.390.000.000.00-771063.13%
QQQ260116P003697802024-06-27 10:39AM EDT369.789.910.000.000.00-1503.13%
QQQ260116P003700002024-06-27 10:35AM EDT370.0010.150.000.000.00-1303.13%
QQQ260116P003747802024-06-20 11:22AM EDT374.7810.440.000.000.00-61,1993.13%
QQQ260116P003750002023-12-26 11:26AM EDT375.0025.870.000.000.00-34663.13%
QQQ260116P003797802024-06-20 12:28PM EDT379.7811.420.000.000.00-5403.13%
QQQ260116P003800002024-06-27 11:36AM EDT380.0011.500.000.000.00-103.13%
QQQ260116P003847802024-06-26 10:12AM EDT384.7812.240.000.000.00-41,7233.13%
QQQ260116P003850002023-12-21 2:56PM EDT385.0029.770.000.000.00-152293.13%
QQQ260116P003897802024-06-26 10:15AM EDT389.7812.870.000.000.00-203.13%
QQQ260116P003900002024-06-20 1:35PM EDT390.0013.090.000.000.00-703.13%
QQQ260116P003947802024-06-24 3:53PM EDT394.7814.600.000.000.00-8003.13%
QQQ260116P003950002023-12-22 4:30PM EDT395.0031.380.000.000.00-1163.13%
QQQ260116P003997802024-06-27 2:19PM EDT399.7814.280.000.000.00-103.13%
QQQ260116P004000002024-06-26 10:43AM EDT400.0014.700.000.000.00-1503.13%
QQQ260116P004047802024-06-17 3:02PM EDT404.7814.450.000.000.00-703.13%
QQQ260116P004050002023-12-19 12:17PM EDT405.0034.630.000.000.00-181263.13%
QQQ260116P004097802024-06-24 3:51PM EDT409.7817.170.000.000.00-401523.13%
QQQ260116P004100002024-05-31 2:03PM EDT410.0022.380.000.000.00-1003.13%
QQQ260116P004147802024-06-25 11:37AM EDT414.7817.660.000.000.00-1224643.13%
QQQ260116P004150002023-12-26 4:58PM EDT415.0038.510.000.000.00-812123.13%
QQQ260116P004197802024-06-27 10:15AM EDT419.7817.700.000.000.00-3703.13%
QQQ260116P004200002024-06-27 10:15AM EDT420.0017.730.000.000.00-303.13%
QQQ260116P004247802024-06-24 3:58PM EDT424.7820.590.000.000.00-12431.56%
QQQ260116P004250002023-11-29 11:54AM EDT425.0049.910.000.000.00-1081.56%
QQQ260116P004297802024-06-18 10:41AM EDT429.7819.310.000.000.00-401.56%
QQQ260116P004300002024-06-24 10:45AM EDT430.0021.250.000.000.00-201.56%
QQQ260116P004347802024-06-24 4:00PM EDT434.7823.040.000.000.00-1201.56%
QQQ260116P004350002023-11-09 3:44PM EDT435.0069.0252.6557.500.00-2234.78%
QQQ260116P004397802024-06-12 2:24PM EDT439.7823.300.000.000.00-101.56%
QQQ260116P004400002024-06-26 2:14PM EDT440.0022.810.000.000.00-201.56%
QQQ260116P004447802024-06-14 1:52PM EDT444.7824.430.000.000.00-601.56%
QQQ260116P004450002023-12-18 2:38PM EDT445.0053.000.000.000.00-21001.56%
QQQ260116P004497802024-06-13 10:58AM EDT449.7826.140.000.000.00-301.56%
QQQ260116P004500002024-06-25 3:06PM EDT450.0025.720.000.000.00-1891.56%
QQQ260116P004547802024-06-24 3:31PM EDT454.7828.510.000.000.00-1730.78%
QQQ260116P004550002023-11-27 1:49PM EDT455.0068.580.000.000.00-240.78%
QQQ260116P004597802024-06-13 11:19AM EDT459.7829.300.000.000.00-1310.78%
QQQ260116P004600002024-06-27 10:49AM EDT460.0028.100.000.000.00-400.78%
QQQ260116P004647802024-06-26 2:10PM EDT464.7830.110.000.000.00-2500.78%
QQQ260116P004650002023-12-18 12:00PM EDT465.0066.270.000.000.00-1130.78%
QQQ260116P004697802024-06-17 3:53PM EDT469.7830.300.000.000.00-100.39%
QQQ260116P004700002024-06-26 2:14PM EDT470.0032.060.000.000.00-100.39%
QQQ260116P004747802024-06-25 11:37AM EDT474.7834.560.000.000.00-1200.20%
QQQ260116P004750002023-12-26 11:07AM EDT475.0071.000.000.000.00-4100.20%
QQQ260116P004797802024-06-14 12:06PM EDT479.7835.760.000.000.00-270.10%
QQQ260116P004800002024-06-26 2:10PM EDT480.0035.730.000.000.00-2290.10%
QQQ260116P004847802024-01-16 1:03AM EDT484.7894.51--0.00---0.00%
QQQ260116P004850002023-11-20 5:12PM EDT485.0094.5180.2185.000.00--034.92%
QQQ260116P004897802024-06-17 1:19PM EDT489.7838.000.000.000.00-180.00%
QQQ260116P004900002024-02-05 12:58PM EDT490.0067.2260.0464.500.00-1125.03%
QQQ260116P004947802024-05-23 10:42AM EDT494.7850.9339.4443.860.00-1015.23%
QQQ260116P004997802024-01-16 1:03AM EDT499.78110.91--0.00---0.00%
QQQ260116P005000002024-06-27 10:36AM EDT500.0043.000.000.000.00-500.00%
QQQ260116P005047802024-01-16 1:03AM EDT504.78162.08--0.00---0.00%
QQQ260116P005050002023-10-26 1:26PM EDT505.00162.08113.00117.990.00--043.69%
QQQ260116P005097802024-06-18 11:49AM EDT509.7846.880.000.000.00-14200.00%
QQQ260116P005100002024-06-18 11:49AM EDT510.0046.970.000.000.00-800.00%
QQQ260116P005147802024-05-06 3:27PM EDT514.7875.4958.2062.500.00-271217.79%
QQQ260116P005150002023-11-17 3:59PM EDT515.00128.60108.12113.000.00-1038.87%
QQQ260116P005197802024-05-06 11:52AM EDT519.7882.3961.4865.500.00-2017.64%
QQQ260116P005200002024-05-02 12:34PM EDT520.0096.6069.1973.500.00-2220.98%
QQQ260116P005247802024-04-19 11:46AM EDT524.78106.3473.1877.500.00-25021.32%
QQQ260116P005250002023-11-07 1:30PM EDT525.00153.00132.00136.890.00-2046.15%
QQQ260116P005297802024-05-21 12:45PM EDT529.7877.8557.2362.000.00-1112.92%
QQQ260116P005300002024-06-14 12:51PM EDT530.0061.900.000.000.00-1000.00%
QQQ260116P005347802024-05-14 11:03AM EDT534.7890.5562.9167.500.00--113.74%
QQQ260116P005397802024-02-01 3:54PM EDT539.78118.0093.6895.660.00-44024.66%
QQQ260116P005400002023-11-01 2:08PM EDT540.00186.78147.50152.450.00--048.41%
QQQ260116P005447802024-01-16 1:03AM EDT544.78191.99--0.00---0.00%
QQQ260116P005450002023-11-01 12:48PM EDT545.00191.99152.50157.450.00-2049.05%
QQQ260116P005497802024-01-31 3:47PM EDT549.78127.00103.40105.310.00-40025.76%
QQQ260116P005500002023-11-01 12:47PM EDT550.00197.01157.50162.440.00--049.69%
QQQ260116P005597802024-01-16 1:03AM EDT559.78206.45--0.00---0.00%
QQQ260116P005600002023-11-01 2:11PM EDT560.00206.45167.50172.440.00-8050.92%
QQQ260116P005797802024-01-29 11:07AM EDT579.78155.60142.72147.500.00-32034.48%
QQQ260116P005800002023-11-28 2:59PM EDT580.00190.970.000.000.00--00.00%
QQQ260116P005897802024-01-24 4:10PM EDT589.78162.80151.02156.000.00--034.92%
QQQ260116P005997802024-01-22 11:48AM EDT599.78178.18174.00178.900.00--041.47%
QQQ260116P006047802024-01-23 3:41PM EDT604.78182.25166.02171.000.00-33036.48%
QQQ260116P006150002024-05-02 12:34PM EDT615.00191.52161.50166.200.00--030.79%
QQQ260116P006650002024-06-27 4:11PM EDT665.00182.930.000.000.00-100.00%
QQQ260116P006700002024-06-27 4:11PM EDT670.00187.960.000.000.00-100.00%