Mercado abrirá em 1 h 59 min

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
481,61+1,24 (+0,26%)
No fechamento: 04:00PM EDT
483,60 +1,99 (+0,41%)
Pré-Abertura: 07:00AM EDT
Por Dentro do Dinheiro
Mostrar:ListaStraddle
Opções de comprapara18 de junho de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ260618C001747802024-06-04 3:09PM EDT174.78291.510.000.000.00-100.00%
QQQ260618C001750002023-12-26 11:35AM EDT175.00249.540.000.000.00-10240.00%
QQQ260618C001797802024-03-07 1:57PM EDT179.78278.60273.80278.000.00-130.00%
QQQ260618C001800002023-12-19 4:40PM EDT180.00244.130.000.000.00-350.00%
QQQ260618C001847802024-06-18 10:51AM EDT184.78312.000.000.000.00-1000.00%
QQQ260618C001850002023-12-21 12:36PM EDT185.00236.850.000.000.00-1100.00%
QQQ260618C001997802024-01-18 3:29PM EDT199.78230.01245.05249.500.00-16210.00%
QQQ260618C002000002023-12-22 2:33PM EDT200.00227.990.000.000.00-23200.00%
QQQ260618C002047802024-06-07 3:43PM EDT204.78274.860.000.000.00-1500.00%
QQQ260618C002050002023-10-25 12:39PM EDT205.00173.10203.00208.000.00--00.00%
QQQ260618C002097802024-04-01 9:33AM EDT209.78257.00229.90233.020.00--20.00%
QQQ260618C002147802024-04-01 9:33AM EDT214.78252.50225.58228.700.00-490.00%
QQQ260618C002150002023-12-12 3:34PM EDT215.00204.070.000.000.00-450.00%
QQQ260618C002247802024-02-08 11:22AM EDT224.78228.40232.04236.500.00-220.00%
QQQ260618C002250002023-12-20 12:07PM EDT225.00205.000.000.000.00-260.00%
QQQ260618C002297802024-01-16 1:04AM EDT229.78174.59--0.00---0.00%
QQQ260618C002300002023-11-13 1:11PM EDT230.00174.59193.50197.910.00-100.00%
QQQ260618C002347802024-04-01 9:32AM EDT234.78234.50208.43211.550.00-110.00%
QQQ260618C002397802024-04-01 9:32AM EDT239.78230.50204.42207.550.00--50.00%
QQQ260618C002447802024-04-01 9:32AM EDT244.78226.00200.23203.370.00-540.00%
QQQ260618C002450002023-11-17 10:40AM EDT245.00168.95182.50187.220.00-200.00%
QQQ260618C002497802024-06-27 10:36AM EDT249.78254.160.000.000.00-11200.00%
QQQ260618C002500002023-12-21 1:57PM EDT250.00181.770.000.000.00-11060.00%
QQQ260618C002547802024-01-16 1:04AM EDT254.78162.65--0.00---0.00%
QQQ260618C002550002023-11-20 1:21PM EDT255.00162.65173.50178.000.00--90.00%
QQQ260618C002597802024-04-22 11:10AM EDT259.78182.210.000.000.00-100.00%
QQQ260618C002600002023-12-20 1:08PM EDT260.00179.000.000.000.00--10.00%
QQQ260618C002697802023-12-20 3:48PM EDT269.78167.60178.00182.500.00--1510.00%
QQQ260618C002700002023-12-20 3:48PM EDT270.00167.600.000.000.00-501510.00%
QQQ260618C002747802024-04-19 10:56AM EDT274.78178.00200.82205.500.00-1510.00%
QQQ260618C002750002023-12-20 3:49PM EDT275.00163.600.000.000.00-50510.00%
QQQ260618C002797802024-01-22 4:46PM EDT279.78172.29173.50178.500.00-411410.00%
QQQ260618C002800002023-12-21 4:41PM EDT280.00159.080.000.000.00--1410.00%
QQQ260618C002847802024-02-21 11:03AM EDT284.78170.90189.50194.030.00-2730.00%
QQQ260618C002850002023-12-20 3:48PM EDT285.00155.750.000.000.00-52760.00%
QQQ260618C002897802023-12-19 2:26PM EDT289.78154.99153.69158.500.00--1100.00%
QQQ260618C002900002023-12-19 2:26PM EDT290.00154.990.000.000.00-1001100.00%
QQQ260618C002947802024-04-10 10:43AM EDT294.78177.50175.50180.370.00-2500.00%
QQQ260618C002950002023-12-20 3:48PM EDT295.00148.150.000.000.00--500.00%
QQQ260618C002997802024-06-14 10:23AM EDT299.78206.000.000.000.00-300.00%
QQQ260618C003000002023-12-20 3:50PM EDT300.00144.150.000.000.00-352250.00%
QQQ260618C003047802024-06-12 9:55AM EDT304.78198.050.000.000.00-100.00%
QQQ260618C003050002023-11-07 12:10PM EDT305.00114.32124.00129.000.00-330.00%
QQQ260618C003097802024-06-20 11:01AM EDT309.78204.870.000.000.00-690.00%
QQQ260618C003100002023-12-19 12:38PM EDT310.00137.900.000.000.00-1180.00%
QQQ260618C003147802024-06-17 1:19PM EDT314.78200.000.000.000.00-100.00%
QQQ260618C003150002023-11-10 3:05PM EDT315.00111.51118.77123.500.00-630.00%
QQQ260618C003197802024-06-26 10:21AM EDT319.78192.440.000.000.00-110.00%
QQQ260618C003200002023-12-20 1:44PM EDT320.00130.360.000.000.00-340.00%
QQQ260618C003247802024-05-02 1:03PM EDT324.78138.85159.50164.310.00-2323.55%
QQQ260618C003250002023-12-20 4:39PM EDT325.00121.500.000.000.00-220.00%
QQQ260618C003297802024-06-18 1:44PM EDT329.78189.000.000.000.00-100.00%
QQQ260618C003300002023-12-15 2:34PM EDT330.00122.000.000.000.00-5220.00%
QQQ260618C003347802024-04-22 3:55PM EDT334.78129.400.000.000.00-400.00%
QQQ260618C003350002023-12-21 11:13AM EDT335.00116.500.000.000.00-3130.00%
QQQ260618C003397802024-06-12 9:46AM EDT339.78170.530.000.000.00-200.00%
QQQ260618C003400002023-12-13 3:55PM EDT340.00113.050.000.000.00-10480.00%
QQQ260618C003447802024-06-17 11:32AM EDT344.78173.020.000.000.00-190.00%
QQQ260618C003450002023-12-26 1:43PM EDT345.00114.410.000.000.00-180.00%
QQQ260618C003497802024-06-05 11:43AM EDT349.78150.150.000.000.00-180.00%
QQQ260618C003500002023-12-26 11:18AM EDT350.00110.430.000.000.00-270.00%
QQQ260618C003547802024-06-17 2:35PM EDT354.78168.900.000.000.00-100.00%
QQQ260618C003550002023-12-15 12:28PM EDT355.00103.000.000.000.00-1110.00%
QQQ260618C003597802024-05-21 11:43AM EDT359.78137.90158.36163.000.00-14938.51%
QQQ260618C003600002023-12-15 1:47PM EDT360.0098.950.000.000.00-2200.00%
QQQ260618C003647802024-02-21 11:56AM EDT364.78110.74127.50132.200.00-102023.49%
QQQ260618C003650002023-12-19 12:16PM EDT365.0099.990.000.000.00-5130.00%
QQQ260618C003697802024-06-13 12:22PM EDT369.78147.210.000.000.00-1880.00%
QQQ260618C003700002023-12-26 1:10PM EDT370.0096.620.000.000.00-1590.00%
QQQ260618C003747802024-06-20 11:16AM EDT374.78152.720.000.000.00-300.00%
QQQ260618C003750002023-12-14 2:53PM EDT375.0084.400.000.000.00-5230.00%
QQQ260618C003797802024-06-05 11:55AM EDT379.78127.590.000.000.00-1600.00%
QQQ260618C003800002024-06-27 1:13PM EDT380.00145.390.000.000.00-4500.00%
QQQ260618C003847802024-03-26 11:12AM EDT384.78118.1792.0096.890.00-1160.00%
QQQ260618C003850002023-12-26 3:33PM EDT385.0087.630.000.000.00-3160.00%
QQQ260618C003897802024-05-23 10:03AM EDT389.78118.00134.68139.500.00-23535.64%
QQQ260618C003900002024-03-05 11:57AM EDT390.00105.12107.50112.370.00-2422.58%
QQQ260618C003947802024-04-24 12:29PM EDT394.7891.99112.86117.500.00-11926.71%
QQQ260618C003950002023-12-26 3:48PM EDT395.0081.140.000.000.00-2270.00%
QQQ260618C003997802024-06-24 10:51AM EDT399.78126.000.000.000.00-100.00%
QQQ260618C004000002024-06-21 10:22AM EDT400.00128.500.000.000.00-2370.00%
QQQ260618C004047802024-06-17 12:45PM EDT404.78127.000.000.000.00-100.00%
QQQ260618C004050002023-12-26 1:16PM EDT405.0075.000.000.000.00-12460.00%
QQQ260618C004097802024-05-31 9:48AM EDT409.7899.080.000.000.00-1140.00%
QQQ260618C004100002024-06-27 1:13PM EDT410.00123.390.000.000.00-45510.00%
QQQ260618C004147802024-04-24 10:56AM EDT414.7881.1799.00103.500.00-13925.90%
QQQ260618C004150002023-12-19 5:00PM EDT415.0068.750.000.000.00-5460.00%
QQQ260618C004197802024-06-05 1:14PM EDT419.78100.250.000.000.00-2300.00%
QQQ260618C004200002024-06-18 12:06PM EDT420.00119.870.000.000.00-800.00%
QQQ260618C004247802024-05-31 10:20AM EDT424.7887.400.000.000.00-100.00%
QQQ260618C004250002023-12-21 1:09PM EDT425.0061.000.000.000.00-1200.00%
QQQ260618C004297802024-06-26 3:20PM EDT429.78107.960.000.000.00-200.00%
QQQ260618C004300002024-06-06 10:11AM EDT430.0094.310.000.000.00-100.00%
QQQ260618C004347802024-06-07 3:15PM EDT434.7891.670.000.000.00-3160.00%
QQQ260618C004350002023-12-20 4:48PM EDT435.0055.380.000.000.00-170.00%
QQQ260618C004397802024-06-12 11:38AM EDT439.7895.800.000.000.00-1190.00%
QQQ260618C004400002024-06-26 10:28AM EDT440.00101.130.000.000.00-100.00%
QQQ260618C004447802024-06-27 2:49PM EDT444.7899.050.000.000.00-100.00%
QQQ260618C004450002023-12-22 12:00PM EDT445.0052.870.000.000.00-13130.00%
QQQ260618C004497802024-06-13 3:30PM EDT449.7889.000.000.000.00-200.00%
QQQ260618C004500002024-06-20 1:57PM EDT450.0095.000.000.000.00-100.00%
QQQ260618C004547802024-06-26 12:23PM EDT454.7892.540.000.000.00-11540.00%
QQQ260618C004550002023-12-21 11:44AM EDT455.0046.500.000.000.00-51140.00%
QQQ260618C004597802024-05-31 10:20AM EDT459.7866.500.000.000.00-3600.00%
QQQ260618C004600002024-06-25 11:40AM EDT460.0087.120.000.000.00-3230.00%
QQQ260618C004647802024-06-17 10:16AM EDT464.7884.880.000.000.00-200.00%
QQQ260618C004650002023-12-20 3:54PM EDT465.0041.500.000.000.00-150.00%
QQQ260618C004697802024-06-20 1:08PM EDT469.7881.500.000.000.00-500.00%
QQQ260618C004700002024-06-25 3:39PM EDT470.0081.480.000.000.00-200.00%
QQQ260618C004747802024-06-17 1:10PM EDT474.7880.800.000.000.00-100.00%
QQQ260618C004750002023-12-18 11:01AM EDT475.0035.660.000.000.00-180.00%
QQQ260618C004797802024-06-25 3:39PM EDT479.7875.480.000.000.00-500.00%
QQQ260618C004800002024-06-27 3:23PM EDT480.0077.010.000.000.00-400.00%
QQQ260618C004847802024-06-20 3:02PM EDT484.7873.030.000.000.00-4100.10%
QQQ260618C004850002023-11-30 10:32AM EDT485.0029.260.000.000.00-120.10%
QQQ260618C004897802024-06-17 1:10PM EDT489.7871.960.000.000.00-600.39%
QQQ260618C004900002024-06-24 10:40AM EDT490.0068.990.000.000.00-8400.39%
QQQ260618C004947802024-06-18 9:42AM EDT494.7872.910.000.000.00-100.39%
QQQ260618C004950002023-12-19 11:39AM EDT495.0031.750.000.000.00--10.39%
QQQ260618C004997802024-06-17 1:30PM EDT499.7866.840.000.000.00-2290.78%
QQQ260618C005000002024-06-25 10:08AM EDT500.0063.590.000.000.00-100.78%
QQQ260618C005047802024-06-20 10:18AM EDT504.7865.830.000.000.00-520.78%
QQQ260618C005050002023-11-03 1:23PM EDT505.0017.0920.0024.740.00-1112.73%
QQQ260618C005097802024-06-24 9:30AM EDT509.7857.630.000.000.00-10110.78%
QQQ260618C005100002024-06-24 12:14PM EDT510.0058.080.000.000.00-3200.78%
QQQ260618C005147802024-06-20 10:40AM EDT514.7860.340.000.000.00-200.78%
QQQ260618C005197802024-04-01 10:01AM EDT519.7842.2927.3730.130.00-16410716.69%
QQQ260618C005200002024-06-24 9:30AM EDT520.0052.540.000.000.00-1001.56%
QQQ260618C005247802024-05-13 12:58PM EDT524.7833.7046.0051.000.00-309525.12%
QQQ260618C005250002023-12-21 10:49AM EDT525.0022.800.000.000.00-10121.56%
QQQ260618C005297802024-04-03 2:16PM EDT529.7836.4127.5032.500.00-711618.80%
QQQ260618C005300002024-06-24 3:58PM EDT530.0046.230.000.000.00-21551.56%
QQQ260618C005347802024-06-24 9:30AM EDT534.7845.760.000.000.00-1001.56%
QQQ260618C005350002023-12-11 10:34AM EDT535.0015.650.000.000.00-221.56%
QQQ260618C005397802024-05-29 1:40PM EDT539.7834.930.000.000.00-251.56%
QQQ260618C005400002024-06-24 12:25PM EDT540.0044.020.000.000.00-14881.56%
QQQ260618C005447802024-05-06 12:00PM EDT544.7825.9232.5037.220.00-2222.31%
QQQ260618C005450002023-12-13 4:34PM EDT545.0015.600.000.000.00-161.56%
QQQ260618C005497802024-06-26 12:17PM EDT549.7842.500.000.000.00-101.56%
QQQ260618C005500002024-06-25 1:16PM EDT550.0040.160.000.000.00-1421.56%
QQQ260618C005547802024-06-17 3:27PM EDT554.7842.680.000.000.00-403171.56%
QQQ260618C005550002023-11-24 11:12AM EDT555.0012.2613.0017.500.00-24515.53%
QQQ260618C005597802024-06-17 3:28PM EDT559.7842.900.000.000.00-601181.56%
QQQ260618C005600002024-06-12 10:44AM EDT560.0033.750.000.000.00-301.56%
QQQ260618C005647802024-06-25 11:08AM EDT564.7834.780.000.000.00-24783.13%
QQQ260618C005697802024-06-24 9:30AM EDT569.7832.120.000.000.00-10253.13%
QQQ260618C005700002023-12-21 11:31AM EDT570.0013.750.000.000.00-343.13%
QQQ260618C005747802024-06-20 12:43PM EDT574.7832.750.000.000.00-203.13%
QQQ260618C005750002023-12-26 11:00AM EDT575.0012.110.000.000.00-1583.13%
QQQ260618C005797802024-06-25 3:16PM EDT579.7828.500.000.000.00-10853.13%
QQQ260618C005800002023-12-22 2:33PM EDT580.0011.250.000.000.00-2713.13%
QQQ260618C005847802024-06-26 10:20AM EDT584.7829.660.000.000.00-103.13%
QQQ260618C005850002023-12-20 3:57PM EDT585.0010.270.000.000.00-10113.13%
QQQ260618C005897802024-06-24 9:30AM EDT589.7825.950.000.000.00-10123.13%
QQQ260618C005947802024-06-17 3:36PM EDT594.7828.130.000.000.00-503.13%
QQQ260618C005950002023-12-18 10:46AM EDT595.008.230.000.000.00--13.13%
QQQ260618C005997802024-06-24 9:30AM EDT599.7823.230.000.000.00-1003.13%
QQQ260618C006000002023-12-26 3:34PM EDT600.008.900.000.000.00-433.13%
QQQ260618C006047802024-05-20 2:00PM EDT604.7816.3023.0027.500.00-24624.24%
QQQ260618C006050002023-12-19 12:37PM EDT605.008.590.000.000.00--33.13%
QQQ260618C006097802024-06-11 2:56PM EDT609.7818.090.000.000.00-1103.13%
QQQ260618C006100002023-12-26 1:51PM EDT610.007.940.000.000.00-2313.13%
QQQ260618C006150002024-06-24 9:30AM EDT615.0019.630.000.000.00-103.13%
QQQ260618C006200002024-06-24 9:30AM EDT620.0017.310.000.000.00-12353.13%
QQQ260618C006250002024-06-20 1:05PM EDT625.0018.530.000.000.00-103.13%
QQQ260618C006300002024-06-21 3:12PM EDT630.0017.680.000.000.00-54863.13%
QQQ260618C006350002024-06-20 1:05PM EDT635.0016.420.000.000.00-11073.13%
QQQ260618C006400002024-05-09 11:04AM EDT640.008.609.5014.000.00-210220.71%
QQQ260618C006450002024-06-14 12:21PM EDT645.0013.630.000.000.00-603.13%
QQQ260618C006500002024-06-11 3:21PM EDT650.0011.310.000.000.00-1513.13%
QQQ260618C006550002024-05-03 12:32PM EDT655.006.855.5010.500.00-2319.76%
QQQ260618C006600002024-06-21 10:02AM EDT660.0012.380.000.000.00-30383.13%
QQQ260618C006650002024-06-05 3:55PM EDT665.008.320.000.000.00-203.13%
QQQ260618C006700002024-06-21 3:08PM EDT670.0011.220.000.000.00-133503.13%
QQQ260618C006750002024-06-20 11:39AM EDT675.009.000.000.000.00-106.25%
QQQ260618C006800002024-06-18 2:29PM EDT680.0010.800.000.000.00-3156.25%
QQQ260618C006850002024-06-20 12:38PM EDT685.009.500.000.000.00-106.25%
QQQ260618C006900002024-06-12 4:07PM EDT690.007.320.000.000.00--1006.25%
QQQ260618C006950002024-06-18 3:44PM EDT695.009.140.000.000.00-306.25%
QQQ260618C007000002024-06-21 11:14AM EDT700.007.670.000.000.00-216.25%
QQQ260618C007050002024-06-18 9:51AM EDT705.007.630.000.000.00--06.25%
QQQ260618C007100002024-06-18 9:51AM EDT710.007.210.000.000.00--266.25%
QQQ260618C007150002024-06-27 2:19PM EDT715.006.500.000.000.00-206.25%
Opções de vendapara18 de junho de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ260618P001747802024-06-24 11:40AM EDT174.780.980.000.000.00-611,50612.50%
QQQ260618P001750002023-12-21 12:45PM EDT175.002.260.000.000.00-661,17112.50%
QQQ260618P001797802024-06-24 11:45AM EDT179.781.040.000.000.00-581112.50%
QQQ260618P001800002023-12-13 1:51PM EDT180.002.980.000.000.00-181012.50%
QQQ260618P001847802024-06-24 11:18AM EDT184.781.110.000.000.00-15012.50%
QQQ260618P001850002023-11-27 2:44PM EDT185.002.860.000.000.00-202212.50%
QQQ260618P001897802024-06-24 11:46AM EDT189.781.240.000.000.00-155612.50%
QQQ260618P001900002023-11-02 2:24PM EDT190.003.801.005.780.00--145.00%
QQQ260618P001947802024-06-24 11:47AM EDT194.781.290.000.000.00-17012.50%
QQQ260618P001950002023-11-02 2:26PM EDT195.004.132.586.000.00--144.28%
QQQ260618P001997802024-06-24 11:48AM EDT199.781.430.000.000.00-10012.50%
QQQ260618P002000002023-12-18 10:30AM EDT200.0010.000.000.000.00-113612.50%
QQQ260618P002047802024-06-24 12:22PM EDT204.781.560.000.000.00-921512.50%
QQQ260618P002050002023-12-18 10:30AM EDT205.0010.000.000.000.00-1112.50%
QQQ260618P002097802024-06-24 11:27AM EDT209.781.690.000.000.00-5012.50%
QQQ260618P002100002023-12-21 11:05AM EDT210.004.050.000.000.00--1012.50%
QQQ260618P002147802024-06-27 10:21AM EDT214.781.940.000.000.00-2012.50%
QQQ260618P002150002023-12-21 12:34PM EDT215.004.470.000.000.00-1312.50%
QQQ260618P002197802024-06-17 3:29PM EDT219.782.740.000.000.00-78512.50%
QQQ260618P002200002023-12-21 3:56PM EDT220.004.880.000.000.00-1057712.50%
QQQ260618P002247802024-06-17 3:29PM EDT224.782.500.000.000.00-7012.50%
QQQ260618P002250002023-11-14 2:25PM EDT225.005.102.507.000.00-11139.58%
QQQ260618P002297802024-06-17 3:29PM EDT229.782.400.000.000.00-22612.50%
QQQ260618P002300002023-11-10 1:47PM EDT230.007.083.508.000.00-202039.96%
QQQ260618P002347802024-06-13 10:19AM EDT234.782.300.000.000.00-1012.50%
QQQ260618P002350002023-12-01 3:56PM EDT235.006.150.000.000.00-3512.50%
QQQ260618P002397802024-06-26 11:38AM EDT239.782.600.000.000.00-500012.50%
QQQ260618P002400002023-12-08 3:40PM EDT240.006.830.000.000.00-33212.50%
QQQ260618P002447802024-05-29 12:06PM EDT244.783.560.000.000.00-3012.50%
QQQ260618P002450002023-12-20 2:10PM EDT245.006.250.000.000.00-31412.50%
QQQ260618P002497802024-06-26 1:48PM EDT249.782.800.000.000.00-106.25%
QQQ260618P002500002023-12-14 4:54PM EDT250.007.000.000.000.00-5456.25%
QQQ260618P002547802024-05-06 3:13PM EDT254.784.342.114.750.00-211130.93%
QQQ260618P002597802024-06-10 2:05PM EDT259.783.450.000.000.00-206.25%
QQQ260618P002647802024-05-14 3:37PM EDT264.784.752.705.480.00-131730.38%
QQQ260618P002650002023-12-19 2:51PM EDT265.007.040.000.000.00--16.25%
QQQ260618P002697802024-06-07 10:25AM EDT269.784.080.000.000.00-496.25%
QQQ260618P002700002023-12-05 11:01AM EDT270.0010.340.000.000.00-136.25%
QQQ260618P002747802024-04-25 2:20PM EDT274.787.053.026.360.00-2929.92%
QQQ260618P002750002023-11-29 12:54PM EDT275.0010.310.000.000.00-366.25%
QQQ260618P002797802024-04-29 10:19AM EDT279.786.903.516.360.00-35229.13%
QQQ260618P002800002023-12-13 1:51PM EDT280.0010.980.000.000.00-176.25%
QQQ260618P002847802024-06-18 11:22AM EDT284.784.210.000.000.00-206.25%
QQQ260618P002850002023-11-14 12:09PM EDT285.0011.608.1812.980.00--234.91%
QQQ260618P002897802024-05-06 10:39AM EDT289.787.023.777.000.00-2928.31%
QQQ260618P002900002023-12-15 1:03PM EDT290.0011.000.000.000.00-236.25%
QQQ260618P002947802024-04-22 12:01PM EDT294.7810.470.000.000.00-406.25%
QQQ260618P002950002023-12-21 2:45PM EDT295.0012.600.000.000.00-25086.25%
QQQ260618P002997802024-06-21 3:52PM EDT299.785.620.000.000.00-171106.25%
QQQ260618P003000002023-12-15 11:02AM EDT300.0013.000.000.000.00-4776.25%
QQQ260618P003047802024-06-03 12:13PM EDT304.786.970.000.000.00-6606.25%
QQQ260618P003050002023-11-20 2:15PM EDT305.0014.5012.5016.500.00-626734.17%
QQQ260618P003097802024-06-13 10:41AM EDT309.786.560.000.000.00-2486.25%
QQQ260618P003100002023-12-14 12:14PM EDT310.0014.200.000.000.00-1136.25%
QQQ260618P003147802024-04-23 2:58PM EDT314.7811.660.000.000.00-2226.25%
QQQ260618P003150002023-12-14 2:23PM EDT315.0017.690.000.000.00--186.25%
QQQ260618P003197802024-06-04 9:58AM EDT319.788.630.000.000.00-65636.25%
QQQ260618P003200002023-12-21 4:39PM EDT320.0017.060.000.000.00-396.25%
QQQ260618P003247802024-06-17 3:22PM EDT324.787.110.000.000.00-106.25%
QQQ260618P003250002023-12-21 2:45PM EDT325.0017.800.000.000.00-61106.25%
QQQ260618P003297802024-06-27 12:56PM EDT329.788.050.000.000.00-203,3166.25%
QQQ260618P003300002023-12-26 5:01PM EDT330.0017.800.000.000.00-1614326.25%
QQQ260618P003347802024-05-29 3:22PM EDT334.789.690.000.000.00-2146.25%
QQQ260618P003350002023-12-08 1:44PM EDT335.0021.110.000.000.00-1106.25%
QQQ260618P003397802024-06-21 9:44AM EDT339.789.220.000.000.00-1476.25%
QQQ260618P003400002023-12-20 3:53PM EDT340.0020.490.000.000.00-1256.25%
QQQ260618P003447802024-06-21 9:30AM EDT344.789.170.000.000.00-106.25%
QQQ260618P003450002023-12-14 1:57PM EDT345.0021.500.000.000.00-1246.25%
QQQ260618P003497802024-06-25 3:01PM EDT349.7810.500.000.000.00-41,9293.13%
QQQ260618P003500002023-12-19 4:04PM EDT350.0021.800.000.000.00-1423.13%
QQQ260618P003547802024-06-18 10:01AM EDT354.7810.280.000.000.00-203.13%
QQQ260618P003550002023-12-26 11:27AM EDT355.0023.470.000.000.00-6123.13%
QQQ260618P003597802024-06-26 10:33AM EDT359.7811.600.000.000.00-5583.13%
QQQ260618P003600002023-12-26 12:17PM EDT360.0024.510.000.000.00-1823.13%
QQQ260618P003647802024-06-20 1:47PM EDT364.7812.250.000.000.00-1103.13%
QQQ260618P003650002023-12-15 4:31PM EDT365.0026.990.000.000.00-473.13%
QQQ260618P003697802024-06-20 12:22PM EDT369.7812.450.000.000.00-203.13%
QQQ260618P003700002023-12-26 11:16AM EDT370.0027.810.000.000.00-5273.13%
QQQ260618P003747802024-06-11 2:25PM EDT374.7814.110.000.000.00-103.13%
QQQ260618P003750002023-12-26 2:48PM EDT375.0028.490.000.000.00-193.13%
QQQ260618P003797802024-06-21 12:52PM EDT379.7814.540.000.000.00-203.13%
QQQ260618P003800002024-06-24 2:22PM EDT380.0014.780.000.000.00-56663.13%
QQQ260618P003847802024-06-07 2:15PM EDT384.7817.750.000.000.00-503.13%
QQQ260618P003850002023-12-22 4:27PM EDT385.0032.200.000.000.00-12793.13%
QQQ260618P003897802024-06-18 12:32PM EDT389.7815.240.000.000.00-403.13%
QQQ260618P003900002024-06-24 3:05PM EDT390.0016.250.000.000.00-7103.13%
QQQ260618P003947802024-06-13 12:26PM EDT394.7817.000.000.000.00-303.13%
QQQ260618P003950002023-12-18 10:47AM EDT395.0034.780.000.000.00-2113.13%
QQQ260618P003997802024-06-27 3:50PM EDT399.7817.540.000.000.00-103.13%
QQQ260618P004000002024-06-24 2:02PM EDT400.0018.270.000.000.00-901003.13%
QQQ260618P004047802024-06-20 1:27PM EDT404.7818.570.000.000.00-4693.13%
QQQ260618P004050002023-12-20 1:17PM EDT405.0037.670.000.000.00-11153.13%
QQQ260618P004097802024-06-20 1:42PM EDT409.7819.950.000.000.00-1203.13%
QQQ260618P004100002024-06-24 10:10AM EDT410.0019.750.000.000.00-1153.13%
QQQ260618P004147802024-06-24 9:30AM EDT414.7817.920.000.000.00-1251.56%
QQQ260618P004150002023-12-20 11:35AM EDT415.0041.290.000.000.00-21231.56%
QQQ260618P004197802024-06-13 11:57AM EDT419.7821.840.000.000.00-231.56%
QQQ260618P004200002024-06-21 3:50PM EDT420.0021.800.000.000.00-801.56%
QQQ260618P004247802024-06-24 3:58PM EDT424.7824.120.000.000.00-1201.56%
QQQ260618P004250002023-12-26 11:00AM EDT425.0046.240.000.000.00-121.56%
QQQ260618P004297802024-04-12 12:35PM EDT429.7837.5230.5035.500.00-1522.74%
QQQ260618P004300002024-06-26 10:29AM EDT430.0024.470.000.000.00-201.56%
QQQ260618P004347802024-06-24 4:00PM EDT434.7826.640.000.000.00-12151.56%
QQQ260618P004397802024-05-20 11:30AM EDT439.7833.0023.0228.000.00-2517.85%
QQQ260618P004400002024-06-24 11:34AM EDT440.0027.470.000.000.00-12,3211.56%
QQQ260618P004447802024-06-27 10:11AM EDT444.7827.460.000.000.00-271.56%
QQQ260618P004450002023-11-10 3:03PM EDT445.0072.5861.0065.500.00-2132.07%
QQQ260618P004497802024-06-05 3:34PM EDT449.7833.390.000.000.00-22230.78%
QQQ260618P004500002024-06-20 11:47AM EDT450.0028.230.000.000.00-500.78%
QQQ260618P004547802024-06-07 10:13AM EDT454.7835.750.000.000.00-100.78%
QQQ260618P004550002023-11-16 12:52PM EDT455.0074.5559.6764.500.00--129.59%
QQQ260618P004597802024-04-15 9:50AM EDT459.7848.3740.0044.500.00-5820.83%
QQQ260618P004600002024-06-21 3:52PM EDT460.0033.120.000.000.00-400.78%
QQQ260618P004647802024-06-06 11:55AM EDT464.7839.000.000.000.00-200.78%
QQQ260618P004650002023-12-13 4:53PM EDT465.0068.990.000.000.00-570.78%
QQQ260618P004697802024-06-06 1:40PM EDT469.7839.400.000.000.00-100.39%
QQQ260618P004700002024-06-25 9:58AM EDT470.0037.240.000.000.00-2140.39%
QQQ260618P004747802024-06-21 3:44PM EDT474.7838.150.000.000.00-5140.20%
QQQ260618P004797802023-12-15 3:36PM EDT479.7878.2073.5078.500.00--129.70%
QQQ260618P004800002024-06-25 11:51AM EDT480.0040.590.000.000.00-10250.05%
QQQ260618P004847802024-01-16 1:05AM EDT484.78100.14--0.00---0.00%
QQQ260618P004850002023-11-17 10:39AM EDT485.00100.1479.8984.500.00-1030.81%
QQQ260618P004897802024-01-16 1:05AM EDT489.7899.82--0.00---0.00%
QQQ260618P004900002024-06-17 1:51PM EDT490.0041.380.000.000.00--10.00%
QQQ260618P004947802024-01-31 10:56AM EDT494.7878.860.000.000.00-110.00%
QQQ260618P004997802023-12-12 1:40PM EDT499.78105.9388.5093.500.00--130.83%
QQQ260618P005000002024-06-05 10:30AM EDT500.0057.000.000.000.00-110.00%
QQQ260618P005047802024-02-27 3:03PM EDT504.7875.0668.5073.230.00-3222.16%
QQQ260618P005050002023-12-11 1:14PM EDT505.00110.560.000.000.00--10.00%
QQQ260618P005097802024-01-16 1:05AM EDT509.78166.64--0.00---0.00%
QQQ260618P005100002023-10-26 1:41PM EDT510.00166.64118.00123.000.00--039.46%
QQQ260618P005200002024-05-06 11:52AM EDT520.0083.6964.3768.500.00-2516.75%
QQQ260618P005247802024-01-16 1:05AM EDT524.78181.00--0.00---0.00%
QQQ260618P005250002023-10-26 1:45PM EDT525.00181.00133.00137.980.00--041.37%
QQQ260618P005297802024-05-02 3:31PM EDT529.78102.3078.8083.000.00-484819.72%
QQQ260618P005300002024-06-24 3:24PM EDT530.0064.600.000.000.00-4190.00%
QQQ260618P005347802024-05-24 2:31PM EDT534.7878.9764.0068.950.00-10812.82%
QQQ260618P005350002023-11-02 1:00PM EDT535.00172.74142.50147.450.00-2042.38%
QQQ260618P005400002024-05-31 10:52AM EDT540.0093.750.000.000.00-2000.00%
QQQ260618P005497802024-01-16 1:05AM EDT549.78182.55--0.00---0.00%
QQQ260618P005500002024-05-24 2:43PM EDT550.0092.0973.9478.500.00-20111.79%
QQQ260618P005547802024-01-16 1:05AM EDT554.78183.33--0.00---0.00%
QQQ260618P005550002023-11-08 2:14PM EDT555.00183.33160.56165.500.00--043.94%
QQQ260618P005597802024-02-20 11:18AM EDT559.78131.57111.06116.000.00--024.20%
QQQ260618P005600002024-06-20 12:45PM EDT560.0082.340.000.000.00-2400.00%
QQQ260618P005697802024-02-14 4:48PM EDT569.78136.51133.67138.500.00-1029.98%
QQQ260618P005700002023-11-27 1:43PM EDT570.00179.470.000.000.00--00.00%
QQQ260618P005797802024-01-16 1:05AM EDT579.78188.03--0.00---0.00%
QQQ260618P005800002023-11-27 4:51PM EDT580.00188.030.000.000.00--00.00%
QQQ260618P006300002024-04-26 1:42PM EDT630.00198.12169.56174.500.00-2025.73%
QQQ260618P006850002024-06-06 10:14AM EDT685.00221.000.000.000.00--00.00%