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 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 EDT174.78291.51314.05319.000.00-12358.24%
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%
QQQ260618C001847802024-02-27 12:47PM EDT184.78266.77272.52277.000.00-1100.00%
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 EDT204.78274.86287.50292.370.00-151354.17%
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%
QQQ260618C002497802024-05-31 2:00PM EDT249.78221.40248.00252.820.00-111950.43%
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 EDT274.78178.00200.82205.500.00-15120.26%
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%
QQQ260618C002997802024-05-09 2:31PM EDT299.78172.10190.50195.220.00-320434.04%
QQQ260618C003000002023-12-20 3:50PM EDT300.00144.150.000.000.00-352250.00%
QQQ260618C003047802024-06-12 9:55AM EDT304.78198.05201.00205.500.00-1543.59%
QQQ260618C003050002023-11-07 12:10PM EDT305.00114.32124.00129.000.00-330.00%
QQQ260618C003097802024-06-04 9:37AM EDT309.78174.00196.53201.500.00-61043.15%
QQQ260618C003100002023-12-19 12:38PM EDT310.00137.900.000.000.00-1180.00%
QQQ260618C003147802024-03-14 12:07PM EDT314.78161.09160.00164.500.00-3610.11%
QQQ260618C003150002023-11-10 3:05PM EDT315.00111.51118.77123.500.00-630.00%
QQQ260618C003197802024-05-23 10:25AM EDT319.78173.00188.50193.000.00-1241.96%
QQQ260618C003200002023-12-20 1:44PM EDT320.00130.360.000.000.00-340.00%
QQQ260618C003247802024-05-02 1:03PM EDT324.78138.85159.50164.310.00-2325.26%
QQQ260618C003250002023-12-20 4:39PM EDT325.00121.500.000.000.00-220.00%
QQQ260618C003297802024-04-19 2:40PM EDT329.78130.000.000.000.00-2110.00%
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 EDT339.78170.53172.00176.830.00-27340.01%
QQQ260618C003400002023-12-13 3:55PM EDT340.00113.050.000.000.00-10480.00%
QQQ260618C003447802024-05-15 9:53AM EDT344.78142.21166.00170.830.00-11038.45%
QQQ260618C003450002023-12-26 1:43PM EDT345.00114.410.000.000.00-180.00%
QQQ260618C003497802024-06-05 11:43AM EDT349.78150.15164.50168.780.00-1839.02%
QQQ260618C003500002023-12-26 11:18AM EDT350.00110.430.000.000.00-270.00%
QQQ260618C003547802024-05-03 10:37AM EDT354.78124.58136.00140.820.00-41325.25%
QQQ260618C003550002023-12-15 12:28PM EDT355.00103.000.000.000.00-1110.00%
QQQ260618C003597802024-05-21 11:43AM EDT359.78137.90156.50160.850.00-14938.07%
QQQ260618C003600002023-12-15 1:47PM EDT360.0098.950.000.000.00-2200.00%
QQQ260618C003647802024-02-21 11:56AM EDT364.78110.74127.50132.200.00-102024.50%
QQQ260618C003650002023-12-19 12:16PM EDT365.0099.990.000.000.00-5130.00%
QQQ260618C003697802024-06-13 12:22PM EDT369.78147.21148.50153.000.00-18837.13%
QQQ260618C003700002023-12-26 1:10PM EDT370.0096.620.000.000.00-1590.00%
QQQ260618C003747802024-03-01 3:01PM EDT374.78122.00118.60123.500.00-11923.66%
QQQ260618C003750002023-12-14 2:53PM EDT375.0084.400.000.000.00-5230.00%
QQQ260618C003797802024-06-05 11:55AM EDT379.78127.59141.00145.330.00-16036.25%
QQQ260618C003800002024-05-23 1:21PM EDT380.00122.38141.00145.000.00-14736.15%
QQQ260618C003847802024-03-26 11:12AM EDT384.78118.1792.0096.890.00-11611.00%
QQQ260618C003850002023-12-26 3:33PM EDT385.0087.630.000.000.00-3160.00%
QQQ260618C003897802024-05-23 10:03AM EDT389.78118.00133.50137.770.00-23535.38%
QQQ260618C003900002024-03-05 11:57AM EDT390.00105.12107.50112.370.00-2423.37%
QQQ260618C003947802024-04-24 12:29PM EDT394.7891.99112.86117.500.00-11927.36%
QQQ260618C003950002023-12-26 3:48PM EDT395.0081.140.000.000.00-2270.00%
QQQ260618C003997802024-06-14 10:25AM EDT399.78127.89126.00130.34+14.80+13.09%17034.54%
QQQ260618C004000002024-06-12 11:24AM EDT400.00124.76126.00130.000.00-23534.44%
QQQ260618C004047802024-05-07 3:25PM EDT404.7894.92109.00113.750.00-15528.40%
QQQ260618C004050002023-12-26 1:16PM EDT405.0075.000.000.000.00-12460.00%
QQQ260618C004097802024-05-31 9:48AM EDT409.7899.08118.50123.000.00-11433.70%
QQQ260618C004100002024-05-22 3:45PM EDT410.00102.79118.50122.910.00-11633.71%
QQQ260618C004147802024-04-24 10:56AM EDT414.7881.1799.00103.500.00-13926.45%
QQQ260618C004150002023-12-19 5:00PM EDT415.0068.750.000.000.00-5460.00%
QQQ260618C004197802024-06-05 1:14PM EDT419.78100.25111.50115.960.00-23032.95%
QQQ260618C004200002024-06-12 11:21AM EDT420.00108.91111.50115.810.00-13332.93%
QQQ260618C004247802024-05-31 10:20AM EDT424.7887.40108.00112.470.00-11432.56%
QQQ260618C004250002023-12-21 1:09PM EDT425.0061.000.000.000.00-1200.00%
QQQ260618C004297802024-05-31 12:43PM EDT429.7881.18104.50109.000.00-110632.18%
QQQ260618C004300002024-06-06 10:11AM EDT430.0094.31104.50108.870.00-14032.17%
QQQ260618C004347802024-06-07 3:15PM EDT434.7891.67101.00105.500.00-31631.77%
QQQ260618C004350002023-12-20 4:48PM EDT435.0055.380.000.000.00-170.00%
QQQ260618C004397802024-06-12 11:38AM EDT439.7895.8097.50102.260.00-11931.46%
QQQ260618C004400002024-06-13 9:50AM EDT440.0098.2697.50102.000.00-352031.39%
QQQ260618C004447802024-06-14 2:43PM EDT444.7895.1594.5098.95+22.70+31.33%73131.10%
QQQ260618C004450002023-12-22 12:00PM EDT445.0052.870.000.000.00-13130.00%
QQQ260618C004497802024-06-13 3:30PM EDT449.7889.0091.0095.690.00-25030.75%
QQQ260618C004500002024-06-13 1:46PM EDT450.0090.4091.0093.160.00-143229.79%
QQQ260618C004547802024-06-14 11:40AM EDT454.7889.1688.0092.48+9.88+12.46%215630.41%
QQQ260618C004550002023-12-21 11:44AM EDT455.0046.500.000.000.00-51140.00%
QQQ260618C004597802024-05-31 10:20AM EDT459.7866.5085.0089.320.00-365030.07%
QQQ260618C004600002024-06-13 1:11PM EDT460.0084.1484.5089.180.00-12330.05%
QQQ260618C004647802024-06-12 1:17PM EDT464.7880.3981.5086.210.00-161729.73%
QQQ260618C004650002023-12-20 3:54PM EDT465.0041.500.000.000.00-150.00%
QQQ260618C004697802024-04-15 9:50AM EDT469.7862.4858.5062.930.00-53221.73%
QQQ260618C004700002024-06-14 1:34PM EDT470.0080.0078.5083.00+1.56+1.99%12329.39%
QQQ260618C004747802024-06-14 9:58AM EDT474.7876.5475.5080.17+2.15+2.89%11029.09%
QQQ260618C004750002023-12-18 11:01AM EDT475.0035.660.000.000.00-180.00%
QQQ260618C004797802024-06-13 1:11PM EDT479.7872.2973.0077.230.00-11128.78%
QQQ260618C004800002024-06-14 12:15PM EDT480.0074.5072.5077.11+1.05+1.43%63728.77%
QQQ260618C004847802024-06-13 10:06AM EDT484.7870.9570.0074.360.00-2628.48%
QQQ260618C004850002023-11-30 10:32AM EDT485.0029.260.000.000.00-120.20%
QQQ260618C004897802024-06-12 1:34PM EDT489.7866.0467.0071.540.00-554428.18%
QQQ260618C004900002024-06-14 12:15PM EDT490.0068.0967.0071.42+0.34+0.50%5828.17%
QQQ260618C004947802024-06-13 10:06AM EDT494.7865.2764.5068.780.00-21427.89%
QQQ260618C004950002023-12-19 11:39AM EDT495.0031.750.000.000.00--10.39%
QQQ260618C004997802024-06-14 11:49AM EDT499.7862.5061.5066.09+18.20+41.08%13027.61%
QQQ260618C005000002024-06-12 10:59AM EDT500.0060.2261.5065.970.00-352527.59%
QQQ260618C005047802024-04-01 9:57AM EDT504.7848.3532.4635.110.00-5216.85%
QQQ260618C005050002023-11-03 1:23PM EDT505.0017.0920.0024.740.00-1113.02%
QQQ260618C005097802024-06-10 3:31PM EDT509.7850.7056.5060.890.00-1927.06%
QQQ260618C005100002024-05-23 10:17AM EDT510.0047.4356.5060.780.00-1327.05%
QQQ260618C005147802024-06-10 12:31PM EDT514.7848.5054.0058.410.00-21026.80%
QQQ260618C005197802024-04-01 10:01AM EDT519.7842.2927.3730.130.00-16410716.93%
QQQ260618C005200002024-06-12 11:00AM EDT520.0050.5251.5055.850.00-37426.53%
QQQ260618C005247802024-05-13 12:58PM EDT524.7833.7046.0051.000.00-309525.33%
QQQ260618C005250002023-12-21 10:49AM EDT525.0022.800.000.000.00-10121.56%
QQQ260618C005297802024-04-03 2:16PM EDT529.7836.4127.5032.500.00-711619.02%
QQQ260618C005300002024-05-17 9:46AM EDT530.0036.2947.0051.190.00-1015426.04%
QQQ260618C005347802024-05-13 11:08AM EDT534.7830.0041.5046.190.00-1013124.74%
QQQ260618C005350002023-12-11 10:34AM EDT535.0015.650.000.000.00-221.56%
QQQ260618C005397802024-05-29 1:40PM EDT539.7834.9342.5046.910.00-2525.59%
QQQ260618C005400002024-06-10 3:31PM EDT540.0037.9542.5046.800.00-38125.57%
QQQ260618C005447802024-05-06 12:00PM EDT544.7825.9232.5037.220.00-2222.50%
QQQ260618C005450002023-12-13 4:34PM EDT545.0015.600.000.000.00-161.56%
QQQ260618C005497802024-06-14 2:37PM EDT549.7840.9038.5042.78+11.90+41.03%54325.15%
QQQ260618C005500002024-06-13 2:57PM EDT550.0041.3038.5042.690.00-114025.14%
QQQ260618C005547802024-04-11 12:58PM EDT554.7828.4522.0027.000.00-235719.59%
QQQ260618C005550002023-11-24 11:12AM EDT555.0012.2613.0017.500.00-24515.70%
QQQ260618C005597802024-05-01 10:36AM EDT559.7817.4923.0028.000.00-116320.48%
QQQ260618C005600002024-06-12 10:44AM EDT560.0033.7534.5038.860.00-32524.74%
QQQ260618C005647802024-06-13 12:22PM EDT564.7832.7133.0037.120.00-147824.55%
QQQ260618C005697802024-04-01 9:43AM EDT569.7825.7115.1117.560.00-43117.08%
QQQ260618C005700002023-12-21 11:31AM EDT570.0013.750.000.000.00-343.13%
QQQ260618C005747802024-06-12 3:28PM EDT574.7828.7529.5033.680.00-16924.19%
QQQ260618C005750002023-12-26 11:00AM EDT575.0012.110.000.000.00-1583.13%
QQQ260618C005797802024-02-27 4:36PM EDT579.7817.7019.5024.340.00-209020.87%
QQQ260618C005800002023-12-22 2:33PM EDT580.0011.250.000.000.00-2713.13%
QQQ260618C005847802024-06-13 12:25PM EDT584.7826.4526.0030.520.00-12523.86%
QQQ260618C005850002023-12-20 3:57PM EDT585.0010.270.000.000.00-10113.13%
QQQ260618C005897802024-03-21 2:17PM EDT589.7820.2010.5015.500.00-2217.84%
QQQ260618C005947802024-06-14 2:59PM EDT594.7824.9523.5027.63+6.21+33.14%21223.56%
QQQ260618C005950002023-12-18 10:46AM EDT595.008.230.000.000.00--13.13%
QQQ260618C005997802024-06-14 11:56AM EDT599.7823.4022.0026.26+3.08+15.16%132723.41%
QQQ260618C006000002023-12-26 3:34PM EDT600.008.900.000.000.00-433.13%
QQQ260618C006047802024-05-20 2:00PM EDT604.7816.3020.5024.970.00-24623.28%
QQQ260618C006050002023-12-19 12:37PM EDT605.008.590.000.000.00--33.13%
QQQ260618C006097802024-06-11 2:56PM EDT609.7818.0919.5023.730.00-11023.15%
QQQ260618C006100002023-12-26 1:51PM EDT610.007.940.000.000.00-2313.13%
QQQ260618C006150002024-06-13 10:12AM EDT615.0019.5318.0022.530.00-49523.04%
QQQ260618C006200002024-06-12 3:16PM EDT620.0018.3317.0021.41+0.81+4.62%123722.93%
QQQ260618C006250002024-06-14 10:24AM EDT625.0017.3316.0020.35+0.35+2.06%11522.82%
QQQ260618C006300002024-06-14 3:58PM EDT630.0016.5315.0019.34+0.42+2.61%31822.73%
QQQ260618C006350002024-06-14 10:01AM EDT635.0015.3314.0018.38+1.07+7.50%110822.63%
QQQ260618C006400002024-05-09 11:04AM EDT640.008.609.5014.000.00-210220.80%
QQQ260618C006450002024-06-14 12:21PM EDT645.0013.6312.5017.00+3.98+41.24%6922.66%
QQQ260618C006500002024-06-11 3:21PM EDT650.0011.3111.5016.000.00-15122.50%
QQQ260618C006550002024-05-03 12:32PM EDT655.006.855.5010.500.00-2319.84%
QQQ260618C006600002024-05-15 1:47PM EDT660.007.5510.0014.500.00-4922.38%
QQQ260618C006650002024-06-05 3:55PM EDT665.008.329.5014.000.00-2022.43%
QQQ260618C006700002024-06-14 3:51PM EDT670.0010.599.0013.00+1.59+17.67%335122.20%
QQQ260618C006750002024-06-14 12:21PM EDT675.009.198.5012.50+3.29+55.76%25122.22%
QQQ260618C006800002024-06-14 11:56AM EDT680.009.608.0011.78+4.05+72.97%131422.11%
QQQ260618C006850002024-06-11 3:44PM EDT685.006.937.5011.240.00-2622.08%
QQQ260618C006900002024-06-12 4:07PM EDT690.007.327.0010.730.00--10022.06%
QQQ260618C006950002024-06-14 3:58PM EDT695.007.536.5010.45+0.96+14.61%310222.17%
Opções de vendapara18 de junho de 2026
Nome do ContratoData da última transaçãoPreço de exercícioÚltimo PreçoPreço de CompraPreço de VendaAlterar% VariaçãoVolumePosição em AbertoVolatilidade Implícita
QQQ260618P001747802024-06-14 1:51PM EDT174.780.970.971.14-0.04-3.96%1311,30835.27%
QQQ260618P001750002023-12-21 12:45PM EDT175.002.260.000.000.00-661,17112.50%
QQQ260618P001797802024-02-06 12:15PM EDT179.781.770.005.000.00-3081145.31%
QQQ260618P001800002023-12-13 1:51PM EDT180.002.980.000.000.00-181012.50%
QQQ260618P001847802024-05-31 12:51PM EDT184.781.370.092.390.00-179637.97%
QQQ260618P001850002023-11-27 2:44PM EDT185.002.860.000.000.00-202212.50%
QQQ260618P001897802024-02-06 12:00PM EDT189.782.090.005.000.00-404143.06%
QQQ260618P001900002023-11-02 2:24PM EDT190.003.801.005.780.00--144.47%
QQQ260618P001947802024-06-11 3:06PM EDT194.781.610.602.610.00-23036.66%
QQQ260618P001950002023-11-02 2:26PM EDT195.004.132.586.000.00--143.75%
QQQ260618P001997802024-06-11 3:22PM EDT199.781.441.282.000.00-820534.01%
QQQ260618P002000002023-12-18 10:30AM EDT200.0010.000.000.000.00-113612.50%
QQQ260618P002047802024-06-11 3:23PM EDT204.781.540.462.860.00-420635.45%
QQQ260618P002050002023-12-18 10:30AM EDT205.0010.000.000.000.00-1112.50%
QQQ260618P002097802024-06-11 3:05PM EDT209.781.670.563.000.00-23834.88%
QQQ260618P002100002023-12-21 11:05AM EDT210.004.050.000.000.00--1012.50%
QQQ260618P002147802024-04-12 11:41AM EDT214.783.350.813.730.00-124135.55%
QQQ260618P002150002023-12-21 12:34PM EDT215.004.470.000.000.00-1312.50%
QQQ260618P002197802024-06-05 10:29AM EDT219.782.170.783.300.00-58533.78%
QQQ260618P002200002023-12-21 3:56PM EDT220.004.880.000.000.00-1057712.50%
QQQ260618P002247802024-06-13 11:02AM EDT224.782.000.982.300.00-23430.64%
QQQ260618P002250002023-11-14 2:25PM EDT225.005.102.507.000.00-11139.08%
QQQ260618P002297802024-06-14 9:40AM EDT229.782.101.022.400.00-12330.10%
QQQ260618P002300002023-11-10 1:47PM EDT230.007.083.508.000.00-202039.46%
QQQ260618P002347802024-06-13 10:19AM EDT234.782.301.152.500.00-11929.55%
QQQ260618P002350002023-12-01 3:56PM EDT235.006.150.000.000.00-3512.50%
QQQ260618P002397802024-05-03 10:36AM EDT239.783.570.715.280.00-23733.82%
QQQ260618P002400002023-12-08 3:40PM EDT240.006.830.000.000.00-33212.50%
QQQ260618P002447802024-05-29 12:06PM EDT244.783.561.444.240.00-312931.32%
QQQ260618P002450002023-12-20 2:10PM EDT245.006.250.000.000.00-3146.25%
QQQ260618P002497802024-05-03 3:50PM EDT249.784.321.015.850.00-466832.93%
QQQ260618P002500002023-12-14 4:54PM EDT250.007.000.000.000.00-5456.25%
QQQ260618P002547802024-05-06 3:13PM EDT254.784.342.114.750.00-211130.51%
QQQ260618P002597802024-06-10 2:05PM EDT259.783.451.934.960.00-24730.02%
QQQ260618P002647802024-05-14 3:37PM EDT264.784.752.705.480.00-131729.95%
QQQ260618P002650002023-12-19 2:51PM EDT265.007.040.000.000.00--16.25%
QQQ260618P002697802024-06-07 10:25AM EDT269.784.082.315.500.00-4929.19%
QQQ260618P002700002023-12-05 11:01AM EDT270.0010.340.000.000.00-136.25%
QQQ260618P002747802024-04-25 2:20PM EDT274.787.053.026.360.00-2929.49%
QQQ260618P002750002023-11-29 12:54PM EDT275.0010.310.000.000.00-366.25%
QQQ260618P002797802024-04-29 10:19AM EDT279.786.903.516.360.00-35228.71%
QQQ260618P002800002023-12-13 1:51PM EDT280.0010.980.000.000.00-176.25%
QQQ260618P002847802024-04-19 3:43PM EDT284.789.850.000.000.00-4146.25%
QQQ260618P002850002023-11-14 12:09PM EDT285.0011.608.1812.980.00--234.42%
QQQ260618P002897802024-05-06 10:39AM EDT289.787.023.777.000.00-2927.89%
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%
QQQ260618P002997802024-06-14 3:48PM EDT299.785.483.747.55-0.11-1.97%79826.94%
QQQ260618P003000002023-12-15 11:02AM EDT300.0013.000.000.000.00-4776.25%
QQQ260618P003047802024-06-03 12:13PM EDT304.786.974.047.960.00-6627226.59%
QQQ260618P003050002023-11-20 2:15PM EDT305.0014.5012.5016.500.00-626733.68%
QQQ260618P003097802024-06-13 10:41AM EDT309.786.564.358.390.00-24826.25%
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 EDT319.788.635.049.310.00-656325.57%
QQQ260618P003200002023-12-21 4:39PM EDT320.0017.060.000.000.00-396.25%
QQQ260618P003247802024-06-11 2:35PM EDT324.787.775.429.800.00-215925.23%
QQQ260618P003250002023-12-21 2:45PM EDT325.0017.800.000.000.00-61106.25%
QQQ260618P003297802024-06-14 3:38PM EDT329.788.216.0010.32-0.09-1.08%583,27024.90%
QQQ260618P003300002023-12-26 5:01PM EDT330.0017.800.000.000.00-1614326.25%
QQQ260618P003347802024-05-29 3:22PM EDT334.789.696.5010.870.00-21424.58%
QQQ260618P003350002023-12-08 1:44PM EDT335.0021.110.000.000.00-1106.25%
QQQ260618P003397802024-06-04 9:53AM EDT339.7810.957.0011.440.00-64624.26%
QQQ260618P003400002023-12-20 3:53PM EDT340.0020.490.000.000.00-1256.25%
QQQ260618P003447802024-06-11 12:00PM EDT344.7810.507.5012.000.00-21923.92%
QQQ260618P003450002023-12-14 1:57PM EDT345.0021.500.000.000.00-1246.25%
QQQ260618P003497802024-06-13 11:08AM EDT349.7810.318.0012.500.00-31,01923.52%
QQQ260618P003500002023-12-19 4:04PM EDT350.0021.800.000.000.00-1423.13%
QQQ260618P003547802024-05-29 1:35PM EDT354.7812.359.0013.000.00-110923.11%
QQQ260618P003550002023-12-26 11:27AM EDT355.0023.470.000.000.00-6123.13%
QQQ260618P003597802024-06-14 12:33PM EDT359.7812.009.5013.99-0.67-5.29%55223.00%
QQQ260618P003600002023-12-26 12:17PM EDT360.0024.510.000.000.00-1823.13%
QQQ260618P003647802024-06-14 2:32PM EDT364.7812.0010.0014.50+0.16+1.35%11122.57%
QQQ260618P003650002023-12-15 4:31PM EDT365.0026.990.000.000.00-473.13%
QQQ260618P003697802024-06-13 10:47AM EDT369.7813.0311.0015.000.00-22322.12%
QQQ260618P003700002023-12-26 11:16AM EDT370.0027.810.000.000.00-5273.13%
QQQ260618P003747802024-06-11 2:25PM EDT374.7814.1111.5016.000.00-1521.96%
QQQ260618P003750002023-12-26 2:48PM EDT375.0028.490.000.000.00-193.13%
QQQ260618P003797802024-05-15 9:30AM EDT379.7818.2512.0116.920.00-224821.72%
QQQ260618P003800002024-05-17 11:15AM EDT380.0016.8913.3216.760.00-11021.59%
QQQ260618P003847802024-06-07 2:15PM EDT384.7817.7513.0017.500.00-510221.27%
QQQ260618P003850002023-12-22 4:27PM EDT385.0032.200.000.000.00-12793.13%
QQQ260618P003897802024-05-23 1:42PM EDT389.7818.2814.0018.500.00-44021.04%
QQQ260618P003900002024-05-24 2:30PM EDT390.0018.9014.5018.410.00-12120.96%
QQQ260618P003947802024-06-13 12:26PM EDT394.7817.0015.0019.500.00-31520.78%
QQQ260618P003950002023-12-18 10:47AM EDT395.0034.780.000.000.00-2113.13%
QQQ260618P003997802024-06-12 10:50AM EDT399.7817.8715.5020.000.00-14620.26%
QQQ260618P004000002024-06-11 1:21PM EDT400.0019.5515.5020.000.00-31120.22%
QQQ260618P004047802024-06-12 1:51PM EDT404.7819.2016.5021.000.00-46919.97%
QQQ260618P004050002023-12-20 1:17PM EDT405.0037.670.000.000.00-11153.13%
QQQ260618P004097802024-06-05 2:09PM EDT409.7822.0017.5022.000.00-12019.65%
QQQ260618P004100002024-06-14 9:54AM EDT410.0019.6017.5022.00-0.19-0.96%11419.62%
QQQ260618P004147802024-04-30 1:21PM EDT414.7833.8923.5028.000.00-202521.59%
QQQ260618P004150002023-12-20 11:35AM EDT415.0041.290.000.000.00-21231.56%
QQQ260618P004197802024-06-13 11:57AM EDT419.7821.8420.0024.500.00-2319.20%
QQQ260618P004200002024-06-14 12:00PM EDT420.0022.2620.0024.38+0.17+0.77%17319.11%
QQQ260618P004247802024-06-05 3:51PM EDT424.7825.9821.0025.490.00-121918.82%
QQQ260618P004250002023-12-26 11:00AM EDT425.0046.240.000.000.00-121.56%
QQQ260618P004297802024-04-12 12:35PM EDT429.7837.5230.5035.500.00-1522.24%
QQQ260618P004300002024-06-12 3:26PM EDT430.0025.0022.0026.760.00-52318.51%
QQQ260618P004347802024-06-14 9:55AM EDT434.7825.6023.5027.98-3.23-11.20%11418.22%
QQQ260618P004397802024-05-20 11:30AM EDT439.7833.0024.5029.290.00-2517.92%
QQQ260618P004400002024-06-14 2:52PM EDT440.0027.2725.0029.50+0.10+0.37%92,30817.97%
QQQ260618P004447802024-06-12 1:39PM EDT444.7829.0726.0030.700.00-3517.63%
QQQ260618P004450002023-11-10 3:03PM EDT445.0072.5861.0065.500.00-2131.47%
QQQ260618P004497802024-06-05 3:34PM EDT449.7833.3927.5032.000.00-222317.27%
QQQ260618P004500002024-06-13 10:05AM EDT450.0029.4827.5032.200.00-12,11317.31%
QQQ260618P004547802024-06-07 10:13AM EDT454.7835.7529.0033.680.00-1317.04%
QQQ260618P004550002023-11-16 12:52PM EDT455.0074.5559.6764.500.00--129.00%
QQQ260618P004597802024-04-15 9:50AM EDT459.7848.3740.0044.500.00-5820.30%
QQQ260618P004600002024-06-12 2:53PM EDT460.0035.2130.5035.500.00-131816.80%
QQQ260618P004647802024-06-06 11:55AM EDT464.7839.0032.5036.930.00-2516.45%
QQQ260618P004650002023-12-13 4:53PM EDT465.0068.990.000.000.00-570.39%
QQQ260618P004697802024-06-06 1:40PM EDT469.7839.4034.0038.670.00-1216.16%
QQQ260618P004700002023-12-12 10:30AM EDT470.0077.000.000.000.00-110.39%
QQQ260618P004747802024-06-14 3:48PM EDT474.7838.9836.0040.48+0.52+1.35%6215.87%
QQQ260618P004797802023-12-15 3:36PM EDT479.7878.2073.5078.500.00--129.07%
QQQ260618P004800002024-06-12 1:19PM EDT480.0040.9538.0042.460.00-2415.56%
QQQ260618P004847802024-01-16 1:05AM EDT484.78100.14--0.00---0.00%
QQQ260618P004850002023-11-17 10:39AM EDT485.00100.1479.8984.500.00-1030.18%
QQQ260618P004897802024-01-16 1:05AM EDT489.7899.82--0.00---0.00%
QQQ260618P004900002023-11-27 3:12PM EDT490.0099.820.000.000.00--00.00%
QQQ260618P004947802024-01-31 10:56AM EDT494.7878.860.000.000.00-110.00%
QQQ260618P004997802023-12-12 1:40PM EDT499.78105.9388.5093.500.00--130.18%
QQQ260618P005000002024-06-05 10:30AM EDT500.0057.0046.0051.000.00-1114.40%
QQQ260618P005047802024-02-27 3:03PM EDT504.7875.0668.5073.230.00-3221.53%
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--038.74%
QQQ260618P005200002024-05-06 11:52AM EDT520.0083.6964.3768.500.00-2516.07%
QQQ260618P005247802024-01-16 1:05AM EDT524.78181.00--0.00---0.00%
QQQ260618P005250002023-10-26 1:45PM EDT525.00181.00133.00137.980.00--040.63%
QQQ260618P005297802024-05-02 3:31PM EDT529.78102.3078.8083.000.00-484819.03%
QQQ260618P005300002024-05-24 2:31PM EDT530.0075.5462.0066.500.00-102612.49%
QQQ260618P005347802024-05-24 2:31PM EDT534.7878.9764.6669.500.00-10812.23%
QQQ260618P005350002023-11-02 1:00PM EDT535.00172.74142.50147.450.00-2041.63%
QQQ260618P005400002024-05-31 10:52AM EDT540.0093.7568.0072.500.00-202011.77%
QQQ260618P005497802024-01-16 1:05AM EDT549.78182.55--0.00---0.00%
QQQ260618P005500002024-05-24 2:43PM EDT550.0092.0974.7779.000.00-20111.01%
QQQ260618P005547802024-01-16 1:05AM EDT554.78183.33--0.00---0.00%
QQQ260618P005550002023-11-08 2:14PM EDT555.00183.33160.56165.500.00--043.16%
QQQ260618P005597802024-02-20 11:18AM EDT559.78131.57111.06116.000.00--023.43%
QQQ260618P005600002024-06-12 10:30AM EDT560.0086.0082.1986.500.00--110.46%
QQQ260618P005697802024-02-14 4:48PM EDT569.78136.51133.67138.500.00-1029.21%
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 EDT630.00198.12169.56174.500.00-2024.76%
QQQ260618P006850002024-06-06 10:14AM EDT685.00221.00203.50208.410.00--015.50%