Mercados españoles cerrados en 32 mins

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
289,39+0,71 (+0,25%)
A partir del 10:58AM EDT. Mercado abierto.
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara23 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QQQ220523C001900002022-05-20 4:13PM EDT190.0098.0599.81100.180.00-11440.63%
QQQ220523C002050002022-05-16 12:12AM EDT205.0083.2884.8885.210.00--1376.17%
QQQ220523C002150002022-05-16 12:12AM EDT215.0087.5074.7875.130.00--8324.22%
QQQ220523C002200002022-05-16 12:12AM EDT220.0079.6069.7970.120.00---302.93%
QQQ220523C002250002022-05-16 12:12AM EDT225.0077.8364.8865.220.00--5289.45%
QQQ220523C002300002022-05-20 12:36PM EDT230.0053.2559.8360.170.00-24264.84%
QQQ220523C002350002022-05-20 12:27PM EDT235.0048.6954.9555.270.00-414251.56%
QQQ220523C002400002022-05-19 1:36PM EDT240.0050.5249.9050.230.00-210228.13%
QQQ220523C002450002022-05-16 12:12AM EDT245.0057.4644.6545.030.00---193.55%
QQQ220523C002500002022-05-20 3:28PM EDT250.0034.0039.9240.270.00-1210188.96%
QQQ220523C002530002022-05-20 2:33PM EDT253.0028.2136.9637.240.00-21177.05%
QQQ220523C002540002022-05-20 1:38PM EDT254.0028.5635.8336.180.00-22168.16%
QQQ220523C002550002022-05-20 3:04PM EDT255.0027.1634.8535.230.00-65165.92%
QQQ220523C002560002022-05-20 3:04PM EDT256.0026.0233.8034.090.00-2-157.03%
QQQ220523C002580002022-05-20 3:44PM EDT258.0029.0331.9932.330.00-83159.38%
QQQ220523C002590002022-05-20 12:02PM EDT259.0026.7831.6531.950.00-83180.08%
QQQ220523C002600002022-05-20 1:47PM EDT260.0023.4029.9330.250.00-528148.05%
QQQ220523C002610002022-05-20 10:10AM EDT261.0029.1729.6229.910.00-11169.82%
QQQ220523C002620002022-05-20 3:38PM EDT262.0023.9027.9728.240.00-62140.53%
QQQ220523C002640002022-05-23 9:42AM EDT264.0025.9825.9626.29+4.05+18.47%12133.11%
QQQ220523C002650002022-05-20 3:54PM EDT265.0023.0324.9625.250.00-3022128.22%
QQQ220523C002660002022-05-18 2:43PM EDT266.0025.3923.9624.270.00-510124.46%
QQQ220523C002670002022-05-20 9:31AM EDT267.0026.8822.6823.010.00-44108.98%
QQQ220523C002680002022-05-20 1:21PM EDT268.0013.4221.8422.110.00-925110.64%
QQQ220523C002700002022-05-23 9:57AM EDT270.0019.6019.8720.20+0.80+4.26%444104.79%
QQQ220523C002710002022-05-23 10:29AM EDT271.0018.1419.2519.53+1.64+9.94%622112.70%
QQQ220523C002720002022-05-20 3:44PM EDT272.0015.6818.2218.53+0.25+1.62%10181107.81%
QQQ220523C002730002022-05-23 10:25AM EDT273.0016.0517.2417.52+6.55+68.95%2830103.47%
QQQ220523C002740002022-05-23 10:17AM EDT274.0015.4016.4016.69+3.03+24.49%4669103.71%
QQQ220523C002750002022-05-23 10:21AM EDT275.0013.8814.9615.24+1.99+16.74%18414285.99%
QQQ220523C002760002022-05-23 10:33AM EDT276.0014.9014.2314.56+2.31+18.35%4918390.28%
QQQ220523C002770002022-05-23 10:30AM EDT277.0013.2312.8013.09+1.59+13.66%174672.41%
QQQ220523C002780002022-05-23 10:30AM EDT278.0011.8712.0012.27+1.15+10.73%13724073.83%
QQQ220523C002790002022-05-23 9:32AM EDT279.009.0010.8711.12+0.53+6.26%319565.33%
QQQ220523C002800002022-05-23 10:27AM EDT280.0010.3310.2710.55+1.87+22.10%27949771.78%
QQQ220523C002810002022-05-23 10:34AM EDT281.009.459.079.32+1.75+22.73%19583461.62%
QQQ220523C002820002022-05-23 10:31AM EDT282.007.948.058.37+1.08+15.74%21383157.18%
QQQ220523C002830002022-05-23 10:39AM EDT283.007.707.017.33+1.84+31.40%3882,96451.37%
QQQ220523C002840002022-05-23 10:37AM EDT284.006.266.226.45+1.08+20.85%4961,14652.39%
QQQ220523C002850002022-05-23 10:41AM EDT285.005.815.936.17+1.18+25.49%8811,98458.55%
QQQ220523C002860002022-05-23 10:38AM EDT286.004.814.604.67+0.85+21.46%5911,89045.44%
QQQ220523C002870002022-05-23 10:41AM EDT287.004.333.733.79+0.94+27.73%2,6303,14641.41%
QQQ220523C002880002022-05-23 10:43AM EDT288.003.023.093.13+0.19+6.71%9,1223,76840.53%
QQQ220523C002890002022-05-23 10:42AM EDT289.002.562.512.55+0.14+5.79%14,1592,84739.97%
QQQ220523C002900002022-05-23 10:43AM EDT290.001.851.961.99-0.15-7.50%32,3274,59038.62%
QQQ220523C002910002022-05-23 10:43AM EDT291.001.421.481.51-0.13-8.39%15,4711,41637.50%
QQQ220523C002920002022-05-23 10:43AM EDT292.001.021.071.09-0.25-19.69%14,5773,54736.08%
QQQ220523C002930002022-05-23 10:43AM EDT293.000.700.710.73-0.27-27.84%12,7983,04234.33%
QQQ220523C002940002022-05-23 10:42AM EDT294.000.510.500.52-0.25-32.89%12,3612,56034.23%
QQQ220523C002950002022-05-23 10:43AM EDT295.000.330.320.34-0.28-45.90%25,7722,69633.55%
QQQ220523C002960002022-05-23 10:42AM EDT296.000.210.200.22-0.26-55.32%4,0033,13133.20%
QQQ220523C002970002022-05-23 10:42AM EDT297.000.130.120.14-0.21-61.76%2,3211,03033.01%
QQQ220523C002980002022-05-23 10:41AM EDT298.000.120.070.09-0.13-52.00%2,0282,01933.20%
QQQ220523C002990002022-05-23 10:42AM EDT299.000.050.070.08-0.16-76.19%1,42944435.35%
QQQ220523C003000002022-05-23 10:43AM EDT300.000.030.030.04-0.12-80.00%3,7964,20633.99%
QQQ220523C003010002022-05-23 10:38AM EDT301.000.030.020.03-0.07-70.00%5,00380735.16%
QQQ220523C003020002022-05-23 10:41AM EDT302.000.030.020.03-0.04-57.14%1,9323,07237.70%
QQQ220523C003030002022-05-23 10:38AM EDT303.000.010.010.02-0.06-85.71%54166938.28%
QQQ220523C003040002022-05-23 10:42AM EDT304.000.010.010.02-0.05-83.33%3692,12340.63%
QQQ220523C003050002022-05-23 10:35AM EDT305.000.010.000.01-0.05-83.33%4961,59239.06%
QQQ220523C003060002022-05-23 10:19AM EDT306.000.010.000.01-0.03-75.00%1101,54941.41%
QQQ220523C003070002022-05-23 10:00AM EDT307.000.020.000.01-0.01-33.33%2134543.75%
QQQ220523C003080002022-05-23 10:19AM EDT308.000.010.000.01-0.03-75.00%101,61746.09%
QQQ220523C003090002022-05-20 4:02PM EDT309.000.040.000.010.00-37714347.66%
QQQ220523C003100002022-05-23 10:39AM EDT310.000.010.000.01-0.01-50.00%283,70850.00%
QQQ220523C003110002022-05-23 9:31AM EDT311.000.010.000.01-0.01-50.00%427751.56%
QQQ220523C003120002022-05-23 10:05AM EDT312.000.010.000.01-0.01-50.00%145,78350.00%
QQQ220523C003130002022-05-20 4:08PM EDT313.000.020.000.010.00-18116253.13%
QQQ220523C003140002022-05-23 10:05AM EDT314.000.010.000.01-0.01-50.00%171,49454.69%
QQQ220523C003150002022-05-23 9:35AM EDT315.000.010.000.01-0.01-50.00%51,99756.25%
QQQ220523C003160002022-05-23 9:34AM EDT316.000.010.000.01-0.01-50.00%102,27757.81%
QQQ220523C003170002022-05-20 4:03PM EDT317.000.020.000.010.00-57757759.38%
QQQ220523C003180002022-05-23 9:54AM EDT318.000.010.000.01-0.01-50.00%288462.50%
QQQ220523C003190002022-05-20 1:55PM EDT319.000.010.000.010.00-13013064.06%
QQQ220523C003200002022-05-23 9:30AM EDT320.000.010.000.01-0.01-50.00%21,97265.63%
QQQ220523C003210002022-05-23 9:32AM EDT321.000.010.000.01-0.01-50.00%130167.19%
QQQ220523C003220002022-05-23 9:31AM EDT322.000.030.000.01+0.02+200.00%225,63268.75%
QQQ220523C003230002022-05-20 2:13PM EDT323.000.010.000.010.00-25625671.88%
QQQ220523C003240002022-05-23 9:35AM EDT324.000.010.000.010.00-31,44771.88%
QQQ220523C003250002022-05-23 9:30AM EDT325.000.010.000.010.00-182175.00%
QQQ220523C003260002022-05-20 2:13PM EDT326.000.010.000.010.00-41475076.56%
QQQ220523C003270002022-05-23 9:31AM EDT327.000.010.000.010.00-2266378.13%
QQQ220523C003280002022-05-20 3:11PM EDT328.000.010.000.010.00-147981.25%
QQQ220523C003290002022-05-19 10:42AM EDT329.000.020.000.010.00-150581.25%
QQQ220523C003300002022-05-20 3:16PM EDT330.000.010.000.010.00-14892284.38%
QQQ220523C003310002022-05-20 3:44PM EDT331.000.020.000.010.00-33457984.38%
QQQ220523C003320002022-05-20 2:30PM EDT332.000.010.000.010.00-25056187.50%
QQQ220523C003330002022-05-23 9:32AM EDT333.000.010.000.01-0.01-50.00%140387.50%
QQQ220523C003340002022-05-20 2:30PM EDT334.000.010.000.010.00-20633190.63%
QQQ220523C003350002022-05-20 3:50PM EDT335.000.010.000.010.00-11,91090.63%
QQQ220523C003360002022-05-19 10:43AM EDT336.000.010.000.010.00-328493.75%
QQQ220523C003370002022-05-16 10:45AM EDT337.000.040.000.010.00-7557696.88%
QQQ220523C003380002022-05-18 4:07PM EDT338.000.020.000.010.00-721396.88%
QQQ220523C003390002022-05-20 3:53PM EDT339.000.010.000.010.00-1819598.44%
QQQ220523C003400002022-05-20 2:42PM EDT340.000.010.000.010.00-500847100.00%
QQQ220523C003410002022-05-20 2:42PM EDT341.000.010.000.010.00-299474103.13%
QQQ220523C003420002022-05-19 10:44AM EDT342.000.010.000.010.00-11613103.13%
QQQ220523C003430002022-05-20 2:42PM EDT343.000.010.000.010.00-381463106.25%
QQQ220523C003440002022-05-20 2:43PM EDT344.000.010.000.010.00-188194106.25%
QQQ220523C003450002022-05-19 10:53AM EDT345.000.010.000.010.00-21,040109.38%
QQQ220523C003460002022-05-19 10:21AM EDT346.000.020.000.010.00-3313109.38%
QQQ220523C003470002022-05-13 12:46PM EDT347.000.050.000.010.00-5137112.50%
QQQ220523C003480002022-05-18 1:38PM EDT348.000.010.000.010.00-29216112.50%
QQQ220523C003490002022-05-12 12:31PM EDT349.000.050.000.010.00-4195115.63%
QQQ220523C003500002022-05-20 3:26PM EDT350.000.010.000.010.00-4041,911118.75%
QQQ220523C003510002022-05-16 10:19AM EDT351.000.020.000.010.00-1184118.75%
QQQ220523C003520002022-05-20 3:26PM EDT352.000.010.000.010.00-288355118.75%
QQQ220523C003530002022-05-20 3:26PM EDT353.000.010.000.010.00-74162121.88%
QQQ220523C003540002022-05-20 3:26PM EDT354.000.010.000.010.00-159169125.00%
QQQ220523C003550002022-05-20 3:26PM EDT355.000.010.000.010.00-23294125.00%
QQQ220523C003560002022-05-20 3:30PM EDT356.000.010.000.010.00-500592125.00%
QQQ220523C003570002022-05-20 3:30PM EDT357.000.010.000.010.00-250296128.13%
QQQ220523C003580002022-05-20 3:30PM EDT358.000.010.000.010.00-233483131.25%
QQQ220523C003590002022-05-20 3:30PM EDT359.000.010.000.010.00-124251131.25%
QQQ220523C003600002022-05-20 3:30PM EDT360.000.010.000.010.00-135243131.25%
QQQ220523C003610002022-05-20 3:44PM EDT361.000.010.000.010.00-359425134.38%
QQQ220523C003620002022-05-19 1:04PM EDT362.000.010.000.010.00-541137.50%
QQQ220523C003630002022-05-20 3:44PM EDT363.000.010.000.010.00-146149137.50%
QQQ220523C003640002022-05-12 12:34PM EDT364.000.010.000.010.00-14137.50%
QQQ220523C003650002022-05-17 12:55PM EDT365.000.010.000.010.00-5316140.63%
QQQ220523C003660002022-05-13 12:32PM EDT366.000.010.000.010.00-122143.75%
QQQ220523C003670002022-05-13 11:24AM EDT367.000.010.000.010.00-10158143.75%
QQQ220523C003680002022-05-13 11:24AM EDT368.000.010.000.010.00-1032143.75%
QQQ220523C003690002022-05-20 3:45PM EDT369.000.010.000.010.00-110131146.88%
QQQ220523C003700002022-05-17 12:55PM EDT370.000.010.000.010.00-21,336146.88%
QQQ220523C003710002022-05-20 3:45PM EDT371.000.010.000.010.00-93103150.00%
QQQ220523C003720002022-04-26 1:59PM EDT372.000.190.000.010.00--6150.00%
QQQ220523C003730002022-05-16 10:58AM EDT373.000.010.000.010.00-149150.00%
QQQ220523C003740002022-04-21 3:32PM EDT374.000.430.000.010.00--2153.13%
QQQ220523C003750002022-05-13 12:51PM EDT375.000.010.000.010.00-318156.25%
QQQ220523C003780002022-04-21 3:15PM EDT378.000.310.000.010.00--10159.38%
QQQ220523C003800002022-04-26 2:10PM EDT380.000.100.000.010.00-26162.50%
QQQ220523C003850002022-05-09 9:30AM EDT385.000.020.000.010.00-782168.75%
QQQ220523C003900002022-05-02 9:55AM EDT390.000.050.000.010.00-11175.00%
QQQ220523C003950002022-05-10 3:56PM EDT395.000.020.000.010.00-2639181.25%
QQQ220523C004000002022-05-13 12:48PM EDT400.000.010.000.010.00-821187.50%
Ventaspara23 de mayo de 2022
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
QQQ220523P001750002022-05-16 12:13AM EDT175.000.02-0.010.00--1312.50%
QQQ220523P001800002022-05-19 10:03AM EDT180.000.010.000.010.00--20275.00%
QQQ220523P001900002022-05-16 12:13AM EDT190.000.02-0.010.00--20262.50%
QQQ220523P001950002022-05-19 10:08AM EDT195.000.010.000.010.00-500641231.25%
QQQ220523P002000002022-05-16 12:13AM EDT200.000.060.000.010.00--160218.75%
QQQ220523P002050002022-05-16 12:13AM EDT205.000.020.000.010.00--2206.25%
QQQ220523P002100002022-05-16 12:13AM EDT210.000.090.000.010.00--32193.75%
QQQ220523P002150002022-05-16 12:13AM EDT215.000.100.000.010.00--39181.25%
QQQ220523P002200002022-05-18 3:52PM EDT220.000.010.000.010.00-271168.75%
QQQ220523P002250002022-05-19 11:29AM EDT225.000.010.000.010.00-101248153.13%
QQQ220523P002300002022-05-19 12:48PM EDT230.000.010.000.010.00-21155140.63%
QQQ220523P002350002022-05-20 3:37PM EDT235.000.010.000.010.00-2541,252128.13%
QQQ220523P002400002022-05-20 3:37PM EDT240.000.010.000.010.00-185313115.63%
QQQ220523P002450002022-05-20 4:10PM EDT245.000.010.000.010.00-543707106.25%
QQQ220523P002500002022-05-20 3:58PM EDT250.000.010.000.010.00-4411,32493.75%
QQQ220523P002510002022-05-20 2:09PM EDT251.000.050.000.010.00-524690.63%
QQQ220523P002520002022-05-20 3:59PM EDT252.000.020.000.010.00-202087.50%
QQQ220523P002530002022-05-20 3:48PM EDT253.000.020.000.010.00-343184.38%
QQQ220523P002540002022-05-20 3:43PM EDT254.000.030.000.010.00-797984.38%
QQQ220523P002550002022-05-20 4:03PM EDT255.000.010.000.010.00-5065581.25%
QQQ220523P002560002022-05-20 3:58PM EDT256.000.020.000.010.00-706778.13%
QQQ220523P002570002022-05-20 4:02PM EDT257.000.020.000.010.00-666476.56%
QQQ220523P002580002022-05-23 9:32AM EDT258.000.010.000.01-0.01-50.00%121775.00%
QQQ220523P002590002022-05-20 4:07PM EDT259.000.020.000.010.00-11353171.88%
QQQ220523P002600002022-05-23 10:35AM EDT260.000.010.000.01-0.02-66.67%9021,37268.75%
QQQ220523P002610002022-05-23 9:33AM EDT261.000.010.000.01-0.02-66.67%128267.19%
QQQ220523P002620002022-05-23 9:42AM EDT262.000.010.000.01-0.02-66.67%1737365.63%
QQQ220523P002630002022-05-23 9:35AM EDT263.000.010.000.01-0.04-80.00%611,39762.50%
QQQ220523P002640002022-05-23 10:00AM EDT264.000.010.000.01-0.02-66.67%521,22059.38%
QQQ220523P002650002022-05-23 10:43AM EDT265.000.010.000.01-0.02-66.67%2072,64757.81%
QQQ220523P002660002022-05-23 9:47AM EDT266.000.010.000.01-0.03-75.00%3284056.25%
QQQ220523P002670002022-05-23 10:26AM EDT267.000.010.000.01-0.04-80.00%1662,03753.13%
QQQ220523P002680002022-05-23 10:11AM EDT268.000.010.000.01-0.05-83.33%2161,39651.56%
QQQ220523P002690002022-05-23 10:31AM EDT269.000.010.010.01-0.05-83.33%11735053.13%
QQQ220523P002700002022-05-23 10:38AM EDT270.000.010.000.01-0.06-85.71%1,2106,35550.00%
QQQ220523P002710002022-05-23 10:37AM EDT271.000.010.000.01-0.07-87.50%27332747.66%
QQQ220523P002720002022-05-23 10:08AM EDT272.000.010.010.02-0.08-88.89%2021,24949.22%
QQQ220523P002730002022-05-23 10:32AM EDT273.000.020.010.02-0.08-80.00%5,02146146.48%
QQQ220523P002740002022-05-23 10:33AM EDT274.000.020.010.02-0.11-84.62%1,2151,50043.75%
QQQ220523P002750002022-05-23 10:40AM EDT275.000.010.010.02-0.17-94.44%5,4446,51141.41%
QQQ220523P002760002022-05-23 10:39AM EDT276.000.020.020.03-0.20-90.91%1,6211,78641.02%
QQQ220523P002770002022-05-23 10:39AM EDT277.000.010.010.03-0.25-96.15%2,1501,08738.28%
QQQ220523P002780002022-05-23 10:41AM EDT278.000.020.020.03-0.28-93.33%1,2242,32135.55%
QQQ220523P002790002022-05-23 10:41AM EDT279.000.030.020.03-0.40-93.02%2,5572,30032.62%
QQQ220523P002800002022-05-23 10:42AM EDT280.000.060.050.06-0.49-89.09%8,6799,40833.40%
QQQ220523P002810002022-05-23 10:41AM EDT281.000.080.050.06-0.55-87.30%3,4124,85930.27%
QQQ220523P002820002022-05-23 10:43AM EDT282.000.140.120.14-0.69-83.13%4,9723,74632.32%
QQQ220523P002830002022-05-23 10:43AM EDT283.000.190.180.20-0.82-81.19%9,4383,37331.45%
QQQ220523P002840002022-05-23 10:42AM EDT284.000.280.260.28-1.01-78.29%9,3171,51730.37%
QQQ220523P002850002022-05-23 10:43AM EDT285.000.410.400.42-1.17-74.05%24,0644,08230.13%
QQQ220523P002860002022-05-23 10:43AM EDT286.000.600.550.57-1.26-67.74%19,3122,92728.91%
QQQ220523P002870002022-05-23 10:43AM EDT287.000.820.790.80-1.56-65.55%15,9251,64828.25%
QQQ220523P002880002022-05-23 10:43AM EDT288.001.161.071.09-1.65-58.72%28,0373,46927.34%
QQQ220523P002890002022-05-23 10:43AM EDT289.001.501.461.47-1.75-53.85%15,54348426.51%
QQQ220523P002900002022-05-23 10:43AM EDT290.002.001.941.96-1.90-48.72%16,7225,78325.93%
QQQ220523P002910002022-05-23 10:42AM EDT291.002.472.202.24-1.83-42.56%3,65331719.43%
QQQ220523P002920002022-05-23 10:42AM EDT292.003.003.033.12-2.22-42.53%2,0561,33121.97%
QQQ220523P002930002022-05-23 10:42AM EDT293.003.603.783.84-2.37-39.70%38727217.97%
QQQ220523P002940002022-05-23 10:38AM EDT294.004.583.853.91-1.81-28.33%2451,6870.00%
QQQ220523P002950002022-05-23 10:39AM EDT295.004.775.125.33-2.73-36.40%9401,7340.00%
QQQ220523P002960002022-05-23 10:21AM EDT296.007.255.755.98-0.75-9.38%811,0900.00%
QQQ220523P002970002022-05-23 10:22AM EDT297.007.527.087.42-1.12-12.96%571010.00%
QQQ220523P002980002022-05-23 10:32AM EDT298.007.437.577.82-2.17-22.60%2958730.00%
QQQ220523P002990002022-05-23 10:26AM EDT299.009.778.268.53-1.10-10.12%979430.00%
QQQ220523P003000002022-05-23 10:40AM EDT300.009.429.9610.28-2.88-23.41%742,1940.00%
QQQ220523P003010002022-05-20 3:39PM EDT301.0014.9610.7611.070.00-65620.00%
QQQ220523P003020002022-05-23 10:29AM EDT302.0012.5011.9712.29-5.28-29.70%198460.00%
QQQ220523P003030002022-05-23 10:28AM EDT303.0014.6712.8513.17+3.77+34.59%28150.00%
QQQ220523P003040002022-05-23 10:19AM EDT304.0014.5713.0913.43-1.86-11.32%91,2930.00%
QQQ220523P003050002022-05-23 10:25AM EDT305.0016.2014.8015.06-0.22-1.34%561,1310.00%
QQQ220523P003060002022-05-23 10:20AM EDT306.0017.3015.7216.05-2.02-10.46%294640.00%
QQQ220523P003070002022-05-20 12:41PM EDT307.0024.6017.0517.410.00-550.00%
QQQ220523P003080002022-05-23 10:28AM EDT308.0019.6717.9918.25+0.27+1.39%103070.00%
QQQ220523P003090002022-05-23 9:32AM EDT309.0019.6719.0019.29-1.27-6.06%130.00%
QQQ220523P003100002022-05-23 10:17AM EDT310.0020.3019.9520.21-1.35-6.24%187170.00%
QQQ220523P003110002022-05-20 1:00PM EDT311.0028.9520.7621.030.00-110.00%
QQQ220523P003120002022-05-23 9:30AM EDT312.0022.4321.7522.09-3.77-14.39%14100.00%
QQQ220523P003140002022-05-23 10:06AM EDT314.0025.8623.1623.47-0.84-3.15%62320.00%
QQQ220523P003150002022-05-23 10:32AM EDT315.0024.3424.9925.31-7.15-22.71%403210.00%
QQQ220523P003160002022-05-20 4:07PM EDT316.0027.8025.7826.040.00-7120.00%
QQQ220523P003180002022-05-20 1:30PM EDT318.0028.1427.7328.04-9.33-24.90%13580.00%
QQQ220523P003200002022-05-23 10:17AM EDT320.0030.8429.1229.44-2.25-6.80%122790.00%
QQQ220523P003220002022-05-20 9:40AM EDT322.0029.7531.0631.380.00-8220.00%
QQQ220523P003230002022-05-20 9:48AM EDT323.0030.8332.8433.160.00-330.00%
QQQ220523P003240002022-05-23 10:32AM EDT324.0033.2833.4933.77-4.62-12.19%121220.00%
QQQ220523P003250002022-05-23 10:01AM EDT325.0037.0334.8435.17-6.57-15.07%82350.00%
QQQ220523P003260002022-05-20 12:39PM EDT326.0043.1635.8936.200.00-22930.00%
QQQ220523P003270002022-05-12 3:06PM EDT327.0041.4036.7937.080.00-10570.00%
QQQ220523P003280002022-05-18 12:30PM EDT328.0033.7637.7338.080.00-5960.00%
QQQ220523P003290002022-05-19 3:28PM EDT329.0039.0138.8139.160.00-170.00%
QQQ220523P003300002022-05-20 3:46PM EDT330.0043.4439.9640.290.00-121710.00%
QQQ220523P003310002022-05-20 1:11PM EDT331.0049.8840.0040.330.00-2180.00%
QQQ220523P003320002022-05-20 9:54AM EDT332.0039.2541.6541.920.00-51240.00%
QQQ220523P003330002022-05-16 4:00PM EDT333.0034.4542.0242.350.00-3460.00%
QQQ220523P003340002022-05-23 10:23AM EDT334.0044.4243.0843.40-6.68-13.07%31170.00%
QQQ220523P003350002022-05-19 3:28PM EDT335.0045.0744.4644.790.00-32200.00%
QQQ220523P003360002022-05-16 2:04PM EDT336.0035.5245.0545.380.00-2630.00%
QQQ220523P003370002022-05-18 9:32AM EDT337.0035.2846.7247.080.00-1270.00%
QQQ220523P003380002022-05-18 3:07PM EDT338.0046.0147.6948.020.00-11210.00%
QQQ220523P003390002022-05-20 10:07AM EDT339.0048.0848.7949.120.00-1400.00%
QQQ220523P003400002022-05-20 12:58PM EDT340.0058.0549.7850.080.00-5910.00%
QQQ220523P003410002022-05-23 10:31AM EDT341.0051.3450.7951.11+5.22+11.32%2420.00%
QQQ220523P003420002022-05-18 12:48PM EDT342.0046.9951.7652.040.00-5690.00%
QQQ220523P003430002022-05-18 12:31PM EDT343.0048.9052.8753.170.00-21180.00%
QQQ220523P003440002022-05-18 10:23AM EDT344.0043.3153.8254.190.00-180.00%
QQQ220523P003450002022-05-20 2:55PM EDT345.0061.5554.7255.090.00-2390.00%
QQQ220523P003460002022-05-11 9:39AM EDT346.0056.0355.7756.080.00-2160.00%
QQQ220523P003470002022-05-20 12:10PM EDT347.0062.8356.1356.440.00-1401200.00%
QQQ220523P003480002022-05-20 9:39AM EDT348.0055.6757.8758.230.00-1150.00%
QQQ220523P003490002022-05-18 3:50PM EDT349.0058.0659.0059.320.00-3190.00%
QQQ220523P003500002022-05-19 9:52AM EDT350.0061.9059.7660.080.00-230.00%
QQQ220523P003510002022-04-29 10:16AM EDT351.0027.2560.9161.260.00-110.00%
QQQ220523P003520002022-04-26 2:51PM EDT352.0032.3261.2561.540.00-900.00%
QQQ220523P003530002022-05-05 12:31PM EDT353.0038.5462.8763.150.00-500.00%
QQQ220523P003540002022-05-17 10:06AM EDT354.0049.8763.3863.710.00-1110.00%
QQQ220523P003550002022-05-13 1:53PM EDT355.0054.6664.9465.260.00-140.00%
QQQ220523P003560002022-04-18 1:56PM EDT356.0019.4865.9766.320.00--00.00%
QQQ220523P003570002022-05-16 12:14AM EDT357.0055.8366.8467.170.00--10.00%
QQQ220523P003580002022-05-12 2:15PM EDT358.0071.9867.7968.090.00-100.00%
QQQ220523P003590002022-04-29 1:00PM EDT359.0055.2668.9169.250.00-2230.00%
QQQ220523P003600002022-05-17 11:47AM EDT360.0056.2469.8470.200.00-8100.00%
QQQ220523P003610002022-05-09 10:24AM EDT361.0059.5670.7571.080.00-200.00%
QQQ220523P003620002022-05-09 11:04AM EDT362.0061.9471.6872.050.00-100.00%
QQQ220523P003630002022-05-06 9:56AM EDT363.0057.1172.8473.190.00-200.00%
QQQ220523P003650002022-05-20 3:50PM EDT365.0077.6274.0274.340.00-160.00%
QQQ220523P003660002022-05-23 9:47AM EDT366.0074.8775.8276.17+27.09+56.70%100.00%
QQQ220523P003690002022-05-06 11:03AM EDT369.0057.1578.9079.260.00-100.00%
QQQ220523P003700002022-04-29 1:13PM EDT370.0051.5179.7480.060.00-2700.00%
QQQ220523P003740002022-04-29 1:15PM EDT374.0055.0183.7884.080.00-200.00%
QQQ220523P003750002022-05-03 2:46PM EDT375.0057.7684.0684.380.00--00.00%
QQQ220523P003760002022-05-16 12:00AM EDT376.0074.0385.7886.080.00--00.00%
QQQ220523P003780002022-04-25 11:13AM EDT378.0089.1987.8488.200.00-100.00%
QQQ220523P003800002022-05-16 12:00AM EDT380.0077.0588.8989.270.00---0.00%
QQQ220523P003850002022-04-29 1:15PM EDT385.0066.2194.8395.220.00-300.00%
QQQ220523P003900002022-05-05 3:53PM EDT390.0078.2099.94100.150.00-110.00%
QQQ220523P004000002022-05-16 12:00AM EDT400.0098.04109.94110.150.00---0.00%