Marchés français ouverture 4 h 14 min

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
480,37+0,99 (+0,21 %)
À la clôture : 04:00PM EDT
478,29 -2,08 (-0,43 %)
Échanges après Bourse : 07:59PM EDT
Dans le cours
Afficher:ListeÀ cheval
Options d’achatpour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
QQQ250620C001597802024-06-21 12:20PM EDT159.78328.22323.50328.500.00-18873.14%
QQQ250620C001600002023-12-18 1:16PM EDT160.00255.500.000.000.00-101030.00%
QQQ250620C001647802024-01-25 2:10PM EDT164.78269.11277.65281.470.00-130.00%
QQQ250620C001650002023-10-05 9:45AM EDT165.00206.21211.18215.050.00-130.00%
QQQ250620C001697802024-01-16 1:01AM EDT169.78220.45--0.00---0.00%
QQQ250620C001700002023-09-14 2:01PM EDT170.00220.45205.46208.930.00-110.00%
QQQ250620C001747802024-03-26 3:42PM EDT174.78278.00261.00265.910.00-110.00%
QQQ250620C001750002023-06-08 3:28PM EDT175.00192.02204.41208.500.00--10.00%
QQQ250620C001797802024-02-29 1:25PM EDT179.78266.17271.41275.290.00-240.00%
QQQ250620C001800002023-12-05 11:50AM EDT180.00219.400.000.000.00-260.00%
QQQ250620C001847802024-01-22 3:27PM EDT184.78246.30248.44252.580.00-52580.00%
QQQ250620C001850002023-11-13 4:53PM EDT185.00204.79226.82230.530.00-42540.00%
QQQ250620C001897802024-04-24 3:37PM EDT189.78245.77275.56278.080.00-1580.00%
QQQ250620C001900002023-10-17 12:03PM EDT190.00193.68206.27210.090.00-112580.00%
QQQ250620C001947802024-01-16 1:01AM EDT194.78189.37--0.00---0.00%
QQQ250620C001950002023-10-17 12:06PM EDT195.00189.37201.79205.630.00-1751370.00%
QQQ250620C001997802024-06-25 11:58AM EDT199.78289.09285.50290.50+3.44+1.20%123964.35%
QQQ250620C002000002023-11-27 11:49AM EDT200.00204.460.000.000.00-12390.00%
QQQ250620C002047802024-05-30 2:35PM EDT204.78258.21281.10286.000.00-214863.93%
QQQ250620C002050002023-10-17 1:23PM EDT205.00180.45192.87196.750.00-2891460.00%
QQQ250620C002097802024-05-20 3:09PM EDT209.78254.50282.99286.190.00-516873.26%
QQQ250620C002100002023-10-27 9:40AM EDT210.00154.00192.09195.970.00-800.00%
QQQ250620C002147802024-01-17 4:27PM EDT214.78203.53225.61229.330.00-11490.00%
QQQ250620C002150002023-10-17 11:59AM EDT215.00171.90184.14187.990.00-2661480.00%
QQQ250620C002197802024-01-10 5:11PM EDT219.78202.33227.64231.100.00-1560.00%
QQQ250620C002200002023-11-30 10:42AM EDT220.00184.000.000.000.00-1550.00%
QQQ250620C002247802024-06-14 10:06AM EDT224.78262.29262.00267.000.00-1859.66%
QQQ250620C002250002023-11-20 2:33PM EDT225.00181.91190.86194.700.00-470.00%
QQQ250620C002297802024-06-03 9:52AM EDT229.78236.15257.50262.500.00-210159.08%
QQQ250620C002300002023-12-11 11:08AM EDT230.00179.750.000.000.00-6980.00%
QQQ250620C002347802024-06-12 12:41PM EDT234.78250.35253.00257.500.00-217458.05%
QQQ250620C002350002023-12-01 11:52AM EDT235.00168.980.000.000.00-11690.00%
QQQ250620C002397802024-01-16 1:01AM EDT239.78148.25--0.00---0.00%
QQQ250620C002400002023-10-18 9:41AM EDT240.00148.250.000.000.00-30170.00%
QQQ250620C002447802024-06-13 9:47AM EDT244.78244.19243.50248.500.00-112556.44%
QQQ250620C002450002023-12-13 12:16PM EDT245.00171.900.000.000.00-21240.00%
QQQ250620C002497802024-06-05 3:53PM EDT249.78225.00239.30243.500.00-133055.66%
QQQ250620C002500002023-12-26 4:26PM EDT250.00178.390.000.000.00-23300.00%
QQQ250620C002547802024-05-15 10:38AM EDT254.78207.88234.56237.820.00-3053.97%
QQQ250620C002550002023-12-11 11:38AM EDT255.00157.770.000.000.00-470.00%
QQQ250620C002597802024-06-24 9:37AM EDT259.78231.75229.50234.500.00-110253.81%
QQQ250620C002600002023-11-10 1:15PM EDT260.00138.50150.24153.930.00-1970.00%
QQQ250620C002647802024-04-19 10:08AM EDT264.78173.25199.27201.850.00-21490.00%
QQQ250620C002650002023-10-20 12:22PM EDT265.00119.30141.24145.090.00-21410.00%
QQQ250620C002697802024-04-17 3:58PM EDT269.78173.78194.68197.250.00-4210.00%
QQQ250620C002700002023-12-20 11:34AM EDT270.00159.850.000.000.00-10150.00%
QQQ250620C002747802024-04-26 3:58PM EDT274.78172.88196.77199.050.00-11170.00%
QQQ250620C002750002023-12-21 11:29AM EDT275.00152.230.000.000.00-11160.00%
QQQ250620C002797802024-06-20 1:50PM EDT279.78214.65211.00216.000.00-227950.54%
QQQ250620C002800002023-12-20 12:04PM EDT280.00151.240.000.000.00-12690.00%
QQQ250620C002847802024-06-26 11:13AM EDT284.78208.52206.80211.00+45.26+27.72%512852.28%
QQQ250620C002850002023-12-20 12:04PM EDT285.00147.140.000.000.00-11200.00%
QQQ250620C002897802024-06-18 10:15AM EDT289.78209.49201.50206.500.00-11851.53%
QQQ250620C002900002023-12-14 11:39AM EDT290.00136.000.000.000.00-1130.00%
QQQ250620C002947802024-06-20 1:53PM EDT294.78200.85197.00202.000.00-11650.77%
QQQ250620C002950002023-10-17 12:08PM EDT295.00107.58116.68120.500.00-2140.00%
QQQ250620C002997802024-06-26 2:58PM EDT299.78195.77192.50197.50+3.43+1.78%122450.01%
QQQ250620C003000002023-12-22 12:00PM EDT300.00133.330.000.000.00-72150.00%
QQQ250620C003047802024-05-28 11:23AM EDT304.78171.80188.00193.000.00-26949.25%
QQQ250620C003050002023-12-20 12:08PM EDT305.00129.980.000.000.00-1690.00%
QQQ250620C003097802024-06-17 3:51PM EDT309.78191.53183.80188.500.00-211648.48%
QQQ250620C003100002023-12-05 1:01PM EDT310.00108.140.000.000.00-1890.00%
QQQ250620C003147802024-06-17 9:49AM EDT314.78180.31179.00183.500.00-18547.21%
QQQ250620C003150002023-12-20 1:32PM EDT315.00122.090.000.000.00-1820.00%
QQQ250620C003197802024-06-18 10:18AM EDT319.78181.53174.00179.000.00-132346.44%
QQQ250620C003200002023-12-12 4:35PM EDT320.00108.220.000.000.00-302950.00%
QQQ250620C003247802024-06-17 1:13PM EDT324.78175.61169.50174.500.00-111845.67%
QQQ250620C003250002023-12-20 4:09PM EDT325.00109.000.000.000.00-1810.00%
QQQ250620C003297802024-06-24 10:24AM EDT329.78167.66165.00170.000.00-119444.90%
QQQ250620C003300002023-11-03 3:36PM EDT330.0078.1992.6295.520.00-11620.00%
QQQ250620C003347802024-06-25 11:11AM EDT334.78162.06160.50165.50-2.62-1.59%28444.12%
QQQ250620C003350002023-12-14 11:06AM EDT335.00100.830.000.000.00-2700.00%
QQQ250620C003397802024-06-21 12:17PM EDT339.78161.71156.00161.000.00-213943.34%
QQQ250620C003400002023-12-20 1:56PM EDT340.00102.000.000.000.00-2940.00%
QQQ250620C003447802024-06-25 2:22PM EDT344.78153.80152.00156.50+14.80+10.65%113242.55%
QQQ250620C003450002023-12-22 10:31AM EDT345.0097.940.000.000.00-11310.00%
QQQ250620C003497802024-06-24 9:32AM EDT349.78149.93147.50152.500.00-259242.18%
QQQ250620C003500002023-12-21 12:36PM EDT350.0092.000.000.000.00-13060.00%
QQQ250620C003547802024-06-21 9:32AM EDT354.78146.79143.00148.000.00-112341.37%
QQQ250620C003550002023-12-26 2:00PM EDT355.0092.490.000.000.00-3970.00%
QQQ250620C003597802024-06-17 1:57PM EDT359.78147.04138.50143.500.00-158440.56%
QQQ250620C003600002023-12-20 12:12PM EDT360.0087.600.000.000.00-291,0500.00%
QQQ250620C003647802024-06-26 3:25PM EDT364.78137.00134.00139.00+1.06+0.78%337339.75%
QQQ250620C003650002023-12-22 2:52PM EDT365.0083.150.000.000.00-14050.00%
QQQ250620C003697802024-06-25 3:08PM EDT369.78132.60130.00135.00+1.10+0.84%275039.31%
QQQ250620C003700002023-12-19 11:25AM EDT370.0079.000.000.000.00-27200.00%
QQQ250620C003747802024-06-24 12:57PM EDT374.78126.26125.50130.500.00-12,14238.48%
QQQ250620C003750002023-12-26 11:18AM EDT375.0076.900.000.000.00-92,1360.00%
QQQ250620C003797802024-06-26 10:46AM EDT379.78125.00121.00126.00+0.54+0.43%11,17937.64%
QQQ250620C003800002023-12-22 5:00PM EDT380.0071.920.000.000.00-341,1300.00%
QQQ250620C003847802024-06-26 10:23AM EDT384.78121.11117.00122.00-4.44-3.54%31,38137.15%
QQQ250620C003850002023-12-21 4:33PM EDT385.0067.760.000.000.00-41,3180.00%
QQQ250620C003897802024-06-26 12:39PM EDT389.78116.90113.00117.50-0.90-0.76%101,04936.30%
QQQ250620C003900002023-12-26 2:55PM EDT390.0066.850.000.000.00-161460.00%
QQQ250620C003947802024-06-26 10:23AM EDT394.78112.76108.50113.50+0.98+0.88%311235.78%
QQQ250620C003950002023-12-21 1:23PM EDT395.0061.250.000.000.00-2940.00%
QQQ250620C003997802024-06-26 9:33AM EDT399.78108.14104.50109.50+3.55+3.39%12,76435.24%
QQQ250620C004000002023-12-26 1:38PM EDT400.0060.000.000.000.00-11,5970.00%
QQQ250620C004047802024-06-25 2:24PM EDT404.78103.50100.50105.00+2.32+2.29%11,27934.36%
QQQ250620C004050002023-12-22 5:04PM EDT405.0055.740.000.000.00-2192870.00%
QQQ250620C004097802024-06-25 2:04PM EDT409.7898.5496.50101.00-1.65-1.65%11,45833.79%
QQQ250620C004100002023-12-22 12:38PM EDT410.0053.250.000.000.00-11,5440.00%
QQQ250620C004147802024-06-25 1:48PM EDT414.7893.9892.5097.00-1.82-1.90%42,77633.20%
QQQ250620C004150002023-12-26 3:56PM EDT415.0051.450.000.000.00-12,2120.00%
QQQ250620C004197802024-06-24 1:57PM EDT419.7888.4088.5093.000.00-11,36132.59%
QQQ250620C004200002024-06-25 12:13PM EDT420.0090.7588.0093.00+3.25+3.71%445932.67%
QQQ250620C004247802024-06-26 10:04AM EDT424.7888.0084.5089.50+1.91+2.22%11,31032.26%
QQQ250620C004250002023-12-26 4:35PM EDT425.0045.940.000.000.00-542120.00%
QQQ250620C004297802024-06-26 10:28AM EDT429.7883.4280.5085.50-0.54-0.64%22,35431.61%
QQQ250620C004300002024-06-25 3:24PM EDT430.0083.4680.5085.50+3.03+3.77%231731.69%
QQQ250620C004347802024-06-26 3:30PM EDT434.7879.7577.0082.00-1.07-1.32%142531.23%
QQQ250620C004350002023-12-22 1:49PM EDT435.0039.500.000.000.00-164650.00%
QQQ250620C004397802024-06-18 11:38AM EDT439.7880.2673.6877.680.00-344730.35%
QQQ250620C004400002024-06-26 2:55PM EDT440.0076.0173.4177.43+2.31+3.13%202,10330.27%
QQQ250620C004447802024-06-24 12:47PM EDT444.7870.6470.0073.960.00-425529.79%
QQQ250620C004450002023-12-26 4:11PM EDT445.0035.150.000.000.00-21870.00%
QQQ250620C004497802024-06-26 3:26PM EDT449.7869.7767.8570.38-3.93-5.33%207,58029.29%
QQQ250620C004500002024-06-25 11:41AM EDT450.0068.6666.1970.23+2.56+3.87%12,40529.27%
QQQ250620C004547802024-06-26 1:28PM EDT454.7865.1262.8766.91+0.71+1.10%224128.82%
QQQ250620C004550002023-12-22 10:44AM EDT455.0030.000.000.000.00-51170.00%
QQQ250620C004597802024-06-26 1:16PM EDT459.7862.1659.3263.46-0.47-0.75%393728.33%
QQQ250620C004600002024-06-26 2:30PM EDT460.0061.8559.2163.31+1.35+2.23%141,29128.30%
QQQ250620C004647802024-06-26 1:38PM EDT464.7858.4856.0360.12+2.65+4.75%212,59727.86%
QQQ250620C004650002023-12-20 1:42PM EDT465.0026.170.000.000.00-21020.00%
QQQ250620C004697802024-06-26 12:34PM EDT469.7855.8452.7756.84-1.19-2.09%169327.40%
QQQ250620C004700002024-06-26 3:43PM EDT470.0055.2552.0056.72+3.04+5.82%1,5096,71627.40%
QQQ250620C004747802024-06-26 1:48PM EDT474.7852.2449.6053.77+3.28+6.70%34,01627.02%
QQQ250620C004750002023-12-20 4:51PM EDT475.0020.570.000.000.00-2,0302,0930.00%
QQQ250620C004797802024-06-25 11:47AM EDT479.7848.7046.2750.61-0.57-1.16%753926.55%
QQQ250620C004800002024-06-26 2:30PM EDT480.0048.9246.0550.47+2.19+4.69%1947026.53%
QQQ250620C004847802024-06-26 10:05AM EDT484.7846.3943.5747.61+0.15+0.32%138026.14%
QQQ250620C004850002023-12-26 11:51AM EDT485.0018.760.000.000.00-1650.20%
QQQ250620C004897802024-06-26 10:28AM EDT489.7843.1040.6044.72+2.10+5.12%150425.74%
QQQ250620C004900002024-06-26 1:28PM EDT490.0042.7540.0044.61-0.64-1.47%224125.73%
QQQ250620C004947802024-06-20 11:58AM EDT494.7843.2537.8341.920.00-3927525.35%
QQQ250620C004950002023-12-20 11:15AM EDT495.0015.850.000.000.00-1870.78%
QQQ250620C004997802024-06-24 10:56AM EDT499.7836.1035.1139.200.00-21,16024.96%
QQQ250620C005000002024-06-26 3:59PM EDT500.0038.0535.0239.07+3.16+9.06%354,79624.94%
QQQ250620C005047802024-06-25 4:06PM EDT504.7834.9632.5936.55+0.73+2.13%318824.57%
QQQ250620C005050002023-12-20 2:56PM EDT505.0013.440.000.000.00-53930.78%
QQQ250620C005097802024-06-26 11:51AM EDT509.7832.9230.9533.29+0.01+0.03%166423.80%
QQQ250620C005100002024-06-25 2:47PM EDT510.0031.8330.8933.20+0.43+1.37%54,34223.80%
QQQ250620C005147802024-06-25 3:36PM EDT514.7829.8128.6230.90+2.30+8.36%31,85223.46%
QQQ250620C005150002023-12-14 2:23PM EDT515.008.730.000.000.00-61,0991.56%
QQQ250620C005197802024-06-25 2:10PM EDT519.7827.5526.3628.65+1.34+5.11%391023.14%
QQQ250620C005200002023-12-22 2:42PM EDT520.0010.150.000.000.00-1481.56%
QQQ250620C005247802024-06-25 12:15PM EDT524.7825.6024.2126.53+1.31+5.39%51,74322.84%
QQQ250620C005250002023-12-07 2:35PM EDT525.005.990.000.000.00-1721.56%
QQQ250620C005297802024-06-25 10:23AM EDT529.7822.8322.1724.53+0.59+2.65%11,45422.57%
QQQ250620C005300002023-11-16 11:01AM EDT530.005.236.807.360.00-221812.33%
QQQ250620C005347802024-06-25 1:04PM EDT534.7820.7020.2722.60+0.04+0.19%71,20522.28%
QQQ250620C005350002023-12-21 12:57PM EDT535.007.100.000.000.00-18461.56%
QQQ250620C005397802024-06-26 9:57AM EDT539.7820.2618.4820.86+1.46+7.77%746622.05%
QQQ250620C005400002023-12-22 10:33AM EDT540.006.810.000.000.00-12783.13%
QQQ250620C005447802024-06-26 10:17AM EDT544.7818.6916.7919.18+1.50+8.73%31,88621.81%
QQQ250620C005450002023-12-21 2:44PM EDT545.005.950.000.000.00-3343.13%
QQQ250620C005497802024-06-26 11:54AM EDT549.7817.2515.2317.55+1.95+12.75%882,80921.55%
QQQ250620C005500002023-12-26 1:22PM EDT550.005.830.000.000.00-24273.13%
QQQ250620C005547802024-06-26 10:22AM EDT554.7815.5813.8216.15-0.21-1.33%101,00321.37%
QQQ250620C005550002023-12-18 3:44PM EDT555.004.660.000.000.00-16473.13%
QQQ250620C005597802024-06-25 1:46PM EDT559.7813.5612.5014.77+0.46+3.51%891321.16%
QQQ250620C005600002023-11-15 1:04PM EDT560.003.023.444.290.00-234613.44%
QQQ250620C005647802024-06-26 3:39PM EDT564.7812.5511.2913.54+0.30+2.45%221,12121.00%
QQQ250620C005650002023-12-18 11:08AM EDT565.003.570.000.000.00-13833.13%
QQQ250620C005697802024-06-26 10:29AM EDT569.7811.0510.1612.35+0.15+1.38%252020.82%
QQQ250620C005700002023-12-19 4:58PM EDT570.003.790.000.000.00-4583.13%
QQQ250620C005747802024-06-24 3:05PM EDT574.7810.608.6712.00+0.78+7.94%117221.17%
QQQ250620C005750002023-11-13 4:51PM EDT575.001.742.453.100.00-1314913.71%
QQQ250620C005797802024-06-25 9:44AM EDT579.788.788.4210.27-0.24-2.66%44,12020.50%
QQQ250620C005800002023-12-19 1:47PM EDT580.002.900.000.000.00-22,1763.13%
QQQ250620C005847802024-06-24 3:06PM EDT584.788.057.429.370.00-536820.38%
QQQ250620C005850002023-12-18 1:13PM EDT585.002.500.000.000.00-143.13%
QQQ250620C005897802024-06-20 3:41PM EDT589.788.196.668.520.00-236620.25%
QQQ250620C005947802024-06-25 11:00AM EDT594.786.726.137.78-1.55-18.74%454020.16%
QQQ250620C005997802024-06-26 1:39PM EDT599.786.325.497.08-0.48-7.06%5033320.06%
QQQ250620C006047802024-06-24 10:56AM EDT604.785.494.936.430.00-139719.96%
QQQ250620C006050002023-12-20 1:05PM EDT605.002.130.000.000.00-2146.25%
QQQ250620C006097802024-06-25 1:38PM EDT609.784.834.375.86+0.02+0.42%159819.89%
QQQ250620C006100002023-12-26 12:15PM EDT610.001.800.000.000.00-1436.25%
QQQ250620C006150002024-06-25 11:02AM EDT615.004.463.835.31-0.13-2.83%184719.82%
QQQ250620C006200002024-06-25 10:11AM EDT620.004.093.005.36-0.11-2.62%114520.31%
QQQ250620C006250002024-06-25 11:02AM EDT625.003.612.994.47+0.08+2.27%122119.79%
QQQ250620C006300002024-06-21 12:43PM EDT630.003.642.644.110.00-119719.79%
QQQ250620C006350002024-06-24 1:09PM EDT635.003.110.695.49+0.23+7.99%12421.76%
QQQ250620C006400002024-06-24 10:46AM EDT640.002.752.503.210.00-35419.44%
QQQ250620C006450002024-06-26 1:39PM EDT645.002.591.813.23-0.12-4.43%5023619.86%
QQQ250620C006500002024-06-26 10:15AM EDT650.002.371.093.10+0.22+10.23%311820.05%
QQQ250620C006550002024-06-11 4:03PM EDT655.001.670.883.260.00-112920.66%
QQQ250620C006600002024-06-25 1:05PM EDT660.001.801.172.350.00-119019.62%
QQQ250620C006650002024-06-21 10:49AM EDT665.001.670.992.18-0.33-16.50%637019.67%
QQQ250620C006700002024-06-26 2:16PM EDT670.001.570.352.25+0.02+1.29%3014220.15%
QQQ250620C006750002024-06-24 12:10PM EDT675.001.380.002.120.00-1920.25%
QQQ250620C006800002024-06-18 2:33PM EDT680.001.600.002.300.00-71020.92%
QQQ250620C006850002024-06-13 11:53AM EDT685.001.540.003.480.00-81123.18%
QQQ250620C006950002024-06-12 9:52AM EDT695.000.820.013.260.00--1923.55%
QQQ250620C007000002024-06-26 2:21PM EDT700.000.800.573.16-0.20-20.00%102723.73%
QQQ250620C007100002024-06-17 9:44AM EDT710.001.190.003.000.00--124.14%
QQQ250620C007150002024-06-18 11:54AM EDT715.001.090.001.200.00-14220.69%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
QQQ250620P001597802024-06-14 4:08PM EDT159.780.180.150.900.00-230852.73%
QQQ250620P001600002023-12-13 4:17PM EDT160.000.910.000.000.00-232425.00%
QQQ250620P001647802024-06-21 9:30AM EDT164.780.340.000.920.00-238351.51%
QQQ250620P001650002023-12-13 11:13AM EDT165.001.000.000.000.00-28325.00%
QQQ250620P001697802024-04-23 11:18AM EDT169.780.580.000.000.00-232925.00%
QQQ250620P001700002023-12-14 2:55PM EDT170.001.060.000.000.00-19525.00%
QQQ250620P001747802024-06-17 2:25PM EDT174.780.240.001.420.00-1216952.28%
QQQ250620P001750002023-12-15 11:08AM EDT175.001.150.000.000.00-58325.00%
QQQ250620P001797802024-05-02 10:34AM EDT179.780.600.000.960.00-12512247.89%
QQQ250620P001800002023-12-14 2:55PM EDT180.001.320.000.000.00-125525.00%
QQQ250620P001847802024-06-10 3:44PM EDT184.780.320.001.470.00-1512149.90%
QQQ250620P001850002023-12-26 4:35PM EDT185.001.340.000.000.00-1010112.50%
QQQ250620P001897802024-06-17 2:29PM EDT189.780.330.011.050.00-526546.07%
QQQ250620P001900002023-12-20 2:40PM EDT190.001.410.000.000.00-622612.50%
QQQ250620P001947802024-04-24 9:38AM EDT194.780.820.060.880.00-221843.69%
QQQ250620P001950002023-12-15 3:27PM EDT195.001.650.000.000.00-1419512.50%
QQQ250620P001997802024-06-25 11:58AM EDT199.780.290.291.12-0.57-66.28%15,91544.17%
QQQ250620P002000002023-12-22 3:18PM EDT200.000.970.000.000.00-15,86312.50%
QQQ250620P002047802024-06-17 10:54AM EDT204.780.500.441.160.00-120443.26%
QQQ250620P002050002023-12-04 10:50AM EDT205.002.200.000.000.00-13012.50%
QQQ250620P002097802024-06-17 2:47PM EDT209.780.560.000.640.00-2033938.54%
QQQ250620P002100002023-12-20 4:36PM EDT210.002.050.000.000.00-133912.50%
QQQ250620P002147802024-05-30 3:29PM EDT214.780.770.002.850.00-45248.18%
QQQ250620P002150002023-12-15 11:03AM EDT215.002.000.000.000.00-13712.50%
QQQ250620P002197802024-05-29 9:41AM EDT219.780.790.002.900.00-14747.11%
QQQ250620P002200002023-12-20 4:36PM EDT220.002.400.000.000.00-13112.50%
QQQ250620P002247802024-06-12 9:38AM EDT224.780.740.002.950.00-26446.07%
QQQ250620P002250002023-12-26 11:21AM EDT225.002.370.000.000.00-15212.50%
QQQ250620P002297802024-06-24 10:44AM EDT229.780.750.001.010.00-24637.09%
QQQ250620P002300002023-12-20 4:28PM EDT230.002.800.000.000.00-11312.50%
QQQ250620P002347802024-05-29 9:41AM EDT234.781.000.001.930.00-111540.31%
QQQ250620P002350002023-12-20 3:40PM EDT235.002.900.000.000.00-110412.50%
QQQ250620P002397802024-06-26 11:29AM EDT239.780.910.141.54-0.09-9.00%12,51937.70%
QQQ250620P002400002023-12-20 11:17AM EDT240.003.080.000.000.00-22,10312.50%
QQQ250620P002447802024-06-21 12:03PM EDT244.781.000.901.600.00-859936.95%
QQQ250620P002450002023-12-26 4:02PM EDT245.003.450.000.000.00-2559212.50%
QQQ250620P002497802024-06-26 11:33AM EDT249.781.100.751.68-0.20-15.38%25,03336.28%
QQQ250620P002500002023-12-26 4:08PM EDT250.003.690.000.000.00-104,20612.50%
QQQ250620P002547802024-06-24 9:45AM EDT254.781.260.361.760.00-155035.61%
QQQ250620P002550002023-12-20 10:47AM EDT255.003.890.000.000.00-6048112.50%
QQQ250620P002597802024-06-26 10:56AM EDT259.781.141.031.860.00-546335.00%
QQQ250620P002600002023-12-20 11:21AM EDT260.004.220.000.000.00-3038612.50%
QQQ250620P002647802024-06-18 1:56PM EDT264.781.300.072.420.00-117235.82%
QQQ250620P002650002023-12-20 11:21AM EDT265.004.570.000.000.00-18612.50%
QQQ250620P002697802024-06-24 2:53PM EDT269.781.500.872.260.00-259034.38%
QQQ250620P002700002023-12-20 11:20AM EDT270.004.980.000.000.00-546712.50%
QQQ250620P002747802024-06-24 11:39AM EDT274.781.510.752.180.00-11,27033.19%
QQQ250620P002750002023-12-13 3:08PM EDT275.005.450.000.000.00-174212.50%
QQQ250620P002797802024-06-18 12:51PM EDT279.781.600.872.300.00-14,13132.61%
QQQ250620P002800002023-12-20 10:47AM EDT280.005.630.000.000.00-602,71512.50%
QQQ250620P002847802024-06-24 3:29PM EDT284.781.870.992.430.00-21,94232.05%
QQQ250620P002850002023-12-05 11:08AM EDT285.007.880.000.000.00-11,81112.50%
QQQ250620P002897802024-06-26 11:29AM EDT289.781.840.643.04-0.10-5.15%217032.64%
QQQ250620P002900002023-12-11 12:31PM EDT290.007.410.000.000.00-25212.50%
QQQ250620P002947802024-06-26 11:30AM EDT294.781.981.792.73-0.01-0.50%119430.98%
QQQ250620P002950002023-12-19 11:32AM EDT295.007.010.000.000.00-29612.50%
QQQ250620P002997802024-06-26 9:30AM EDT299.782.722.152.89+0.42+18.26%44,04830.45%
QQQ250620P003000002023-12-26 12:46PM EDT300.007.700.000.000.00-52,81312.50%
QQQ250620P003047802024-06-26 11:54AM EDT304.782.351.593.06+0.05+2.17%191,41129.93%
QQQ250620P003050002023-12-13 4:04PM EDT305.008.280.000.000.00-51,0906.25%
QQQ250620P003097802024-06-26 9:30AM EDT309.783.102.503.24+0.76+32.48%42,38229.41%
QQQ250620P003100002023-12-20 3:56PM EDT310.009.330.000.000.00-182,3736.25%
QQQ250620P003147802024-06-26 2:58PM EDT314.782.731.973.46-0.07-2.50%16,84728.96%
QQQ250620P003150002023-12-20 3:59PM EDT315.009.900.000.000.00-18246.25%
QQQ250620P003197802024-06-26 3:11PM EDT319.782.912.563.64+0.01+0.34%13,23628.41%
QQQ250620P003200002023-12-22 4:37PM EDT320.0010.250.000.000.00-39806.25%
QQQ250620P003247802024-06-26 11:31AM EDT324.783.192.703.87+0.01+0.31%33,00527.93%
QQQ250620P003250002023-12-26 10:41AM EDT325.0010.880.000.000.00-12,9806.25%
QQQ250620P003297802024-06-24 3:56PM EDT329.783.582.644.130.00-26,82327.49%
QQQ250620P003300002023-12-20 3:55PM EDT330.0012.200.000.000.00-21,1056.25%
QQQ250620P003347802024-06-25 9:30AM EDT334.784.072.904.39+0.38+10.30%51,68327.02%
QQQ250620P003350002023-12-14 4:37PM EDT335.0012.660.000.000.00-31,2126.25%
QQQ250620P003397802024-06-21 3:30PM EDT339.783.953.604.600.00-33,69326.46%
QQQ250620P003400002023-12-21 10:35AM EDT340.0013.800.000.000.00-61,7226.25%
QQQ250620P003447802024-06-26 12:31PM EDT344.784.413.484.97+0.02+0.46%186426.12%
QQQ250620P003450002023-12-26 4:25PM EDT345.0014.000.000.000.00-11286.25%
QQQ250620P003497802024-06-26 3:21PM EDT349.784.504.404.85-0.26-5.46%499,66325.07%
QQQ250620P003500002023-12-26 4:22PM EDT350.0014.980.000.000.00-54,1196.25%
QQQ250620P003547802024-06-20 12:33PM EDT354.784.944.205.640.00-190625.24%
QQQ250620P003550002023-12-20 3:31PM EDT355.0016.200.000.000.00-1976.25%
QQQ250620P003597802024-06-20 12:30PM EDT359.785.204.705.600.00-21,87724.31%
QQQ250620P003600002023-12-26 12:22PM EDT360.0017.250.000.000.00-161,4296.25%
QQQ250620P003647802024-06-26 11:32AM EDT364.785.465.306.45-0.47-7.93%573,34224.44%
QQQ250620P003650002023-12-26 10:35AM EDT365.0018.420.000.000.00-51,3696.25%
QQQ250620P003697802024-06-26 3:36PM EDT369.786.025.856.90-0.43-6.67%553,35424.05%
QQQ250620P003700002023-12-26 3:01PM EDT370.0019.420.000.000.00-92,1806.25%
QQQ250620P003747802024-06-26 11:53AM EDT374.786.495.736.92-0.41-5.94%74,48023.17%
QQQ250620P003750002023-12-26 3:56PM EDT375.0020.580.000.000.00-21,1166.25%
QQQ250620P003797802024-06-26 10:38AM EDT379.787.006.817.87-0.23-3.18%828,23823.25%
QQQ250620P003800002023-12-26 3:56PM EDT380.0021.910.000.000.00-1024,5796.25%
QQQ250620P003847802024-06-26 9:52AM EDT384.787.506.667.60-0.58-7.18%23,47022.07%
QQQ250620P003850002023-12-20 3:37PM EDT385.0023.640.000.000.00-12,8623.13%
QQQ250620P003897802024-06-26 3:40PM EDT389.788.057.258.99-0.50-5.85%1925,62722.47%
QQQ250620P003900002023-12-26 4:26PM EDT390.0024.600.000.000.00-1019823.13%
QQQ250620P003947802024-06-26 10:38AM EDT394.788.767.829.60-0.27-2.99%473,39722.08%
QQQ250620P003950002023-12-26 2:21PM EDT395.0026.430.000.000.00-61,5423.13%
QQQ250620P003997802024-06-26 3:02PM EDT399.789.328.5010.29-0.68-6.80%2513,28021.72%
QQQ250620P004000002023-12-26 2:25PM EDT400.0028.000.000.000.00-31,4743.13%
QQQ250620P004047802024-06-26 9:30AM EDT404.7810.479.6911.00-0.03-0.29%13,60721.34%
QQQ250620P004050002023-12-26 2:01PM EDT405.0029.840.000.000.00-156963.13%
QQQ250620P004097802024-06-26 11:42AM EDT409.7810.9010.1611.70-0.33-2.94%312,13220.92%
QQQ250620P004100002023-12-26 10:55AM EDT410.0031.730.000.000.00-19043.13%
QQQ250620P004147802024-06-26 9:47AM EDT414.7811.6210.6612.59-0.58-4.75%403,94820.61%
QQQ250620P004150002023-12-26 4:52PM EDT415.0033.200.000.000.00-11,3253.13%
QQQ250620P004197802024-06-20 12:21PM EDT419.7811.8011.6213.390.00-11855120.19%
QQQ250620P004200002024-06-26 2:22PM EDT420.0012.3911.9513.50-1.04-7.74%814,44820.22%
QQQ250620P004247802024-06-26 9:47AM EDT424.7813.4012.3914.43-0.85-5.96%404,07919.90%
QQQ250620P004250002023-12-26 12:45PM EDT425.0037.740.000.000.00-26693.13%
QQQ250620P004297802024-06-24 1:54PM EDT429.7815.2013.3215.430.00-42,57919.54%
QQQ250620P004300002024-06-26 1:58PM EDT430.0014.2513.3915.44-1.20-7.77%1766,40219.50%
QQQ250620P004347802024-06-26 12:52PM EDT434.7815.3414.3616.46-1.03-6.29%541,35319.15%
QQQ250620P004350002023-12-14 3:24PM EDT435.0045.370.000.000.00-581251.56%
QQQ250620P004397802024-06-24 10:56AM EDT439.7817.1215.4817.610.00-956818.80%
QQQ250620P004400002024-06-26 9:57AM EDT440.0016.4416.3517.80-0.55-3.24%89,15118.87%
QQQ250620P004447802024-06-24 2:29PM EDT444.7818.9416.6518.810.00-471,30618.43%
QQQ250620P004450002023-11-30 3:53PM EDT445.0061.190.000.000.00-2411.56%
QQQ250620P004497802024-06-26 12:52PM EDT449.7818.9217.9220.13-1.29-6.38%231918.09%
QQQ250620P004500002024-06-26 1:21PM EDT450.0019.0617.9720.18-1.18-5.83%424,94318.07%
QQQ250620P004547802024-06-25 3:30PM EDT454.7820.2419.5121.47-1.49-6.86%853217.70%
QQQ250620P004550002023-11-27 10:49AM EDT455.0067.510.000.000.00-2223501.56%
QQQ250620P004597802024-06-25 10:46AM EDT459.7822.8420.2623.16-0.25-1.08%29617.47%
QQQ250620P004600002024-06-26 3:39PM EDT460.0021.7520.7723.04-1.42-6.13%581,89617.35%
QQQ250620P004647802024-06-25 10:54AM EDT464.7824.2220.6725.34-0.43-1.74%15417.44%
QQQ250620P004650002023-06-26 2:42PM EDT465.00105.2084.0089.000.00--050.81%
QQQ250620P004697802024-06-24 2:23PM EDT469.7825.9123.6926.22-0.72-2.70%230016.65%
QQQ250620P004700002024-06-25 12:58PM EDT470.0023.4623.9726.29-3.54-13.11%1,3004,08516.63%
QQQ250620P004747802024-06-25 1:41PM EDT474.7827.0024.9628.73-0.91-3.26%158316.67%
QQQ250620P004750002023-12-14 10:47AM EDT475.0068.220.000.000.00-220.39%
QQQ250620P004797802024-06-26 3:02PM EDT479.7828.8227.4929.89-1.39-4.60%318715.92%
QQQ250620P004800002024-06-26 11:59AM EDT480.0028.2027.7129.30-1.64-5.50%556315.55%
QQQ250620P004847802024-06-26 10:38AM EDT484.7830.4628.6332.14-1.73-5.37%29415.68%
QQQ250620P004850002023-12-18 12:33PM EDT485.0080.060.000.000.00--10.00%
QQQ250620P004897802024-06-25 10:28AM EDT489.7833.8130.5234.83+1.89+5.92%13415.60%
QQQ250620P004900002024-06-26 2:56PM EDT490.0032.7831.7334.17-2.22-6.34%317415.19%
QQQ250620P004947802024-06-25 3:16PM EDT494.7834.9332.5037.49+0.77+2.25%1515.44%
QQQ250620P004997802024-06-25 3:12PM EDT499.7837.4835.0039.16+1.77+4.96%12014.68%
QQQ250620P005000002024-06-25 3:47PM EDT500.0037.7136.1838.89-1.29-3.31%12,15814.46%
QQQ250620P005047802024-06-21 3:37PM EDT504.7839.5637.6741.660.00-32014.28%
QQQ250620P005050002023-05-26 4:14PM EDT505.00157.00140.00144.810.00-4067.83%
QQQ250620P005097802024-04-12 12:37PM EDT509.7872.9167.5569.750.00-3027.56%
QQQ250620P005100002024-06-25 2:29PM EDT510.0043.0040.1744.83-1.70-3.80%11114.08%
QQQ250620P005147802024-06-14 11:42AM EDT514.7847.0543.1647.840.00-1113.88%
QQQ250620P005150002023-10-26 1:22PM EDT515.00172.07123.39127.260.00--055.12%
QQQ250620P005197802024-06-05 3:29PM EDT519.7860.1346.0050.850.00-101113.50%
QQQ250620P005200002023-06-05 2:28PM EDT520.00164.13147.50152.260.00-2166.47%
QQQ250620P005247802024-06-17 3:50PM EDT524.7848.0049.0054.000.00-4513.11%
QQQ250620P005250002023-06-12 9:54AM EDT525.00169.00149.00153.980.00-3065.52%
QQQ250620P005297802024-06-25 10:18AM EDT529.7857.1752.5057.50-1.03-1.77%3212.83%
QQQ250620P005347802024-06-20 10:32AM EDT534.7855.4256.0061.000.00-2312.44%
QQQ250620P005397802024-06-24 3:43PM EDT539.7865.6960.0065.000.00-2312.31%
QQQ250620P005400002023-10-26 1:22PM EDT540.00196.88148.69152.290.00--059.54%
QQQ250620P005447802024-06-14 3:28PM EDT544.7866.6464.0069.000.00-2312.09%
QQQ250620P005497802024-06-13 4:00PM EDT549.7873.3168.5073.500.00-1312.20%
QQQ250620P005500002023-11-08 2:21PM EDT550.00178.47156.28159.840.00-2059.87%
QQQ250620P005547802024-06-25 11:48AM EDT554.7876.3273.5078.50-1.68-2.15%2112.75%
QQQ250620P005550002023-11-08 2:20PM EDT555.00183.10161.27164.840.00-2060.65%
QQQ250620P005647802024-06-17 11:04AM EDT564.7884.7683.5088.500.00--013.80%
QQQ250620P005697802024-03-01 4:10PM EDT569.78124.38123.62127.670.00-21036.21%
QQQ250620P005747802024-06-25 11:24AM EDT574.7896.3093.5098.50-1.13-1.16%3014.82%
QQQ250620P005847802024-06-24 11:36AM EDT584.78107.10103.50108.500.00-10015.79%
QQQ250620P005897802024-06-17 2:36PM EDT589.78104.04108.50113.500.00-18016.27%
QQQ250620P005997802023-12-15 3:15PM EDT599.78196.37188.00193.000.00--057.94%
QQQ250620P006000002023-12-15 3:15PM EDT600.00196.370.000.000.00-200.00%
QQQ250620P006047802024-01-19 3:26PM EDT604.78184.00173.11176.510.00-32048.45%
QQQ250620P006200002024-06-14 1:46PM EDT620.00141.19138.50143.500.00--018.73%
QQQ250620P006400002024-05-30 2:21PM EDT640.00186.40158.50163.500.00-1020.39%
QQQ250620P006500002024-05-16 10:36AM EDT650.00196.28169.57172.120.00--019.23%
QQQ250620P006700002024-05-07 11:42AM EDT670.00228.61205.29207.950.00--035.57%
QQQ250620P006800002024-06-14 10:25AM EDT680.00201.43198.50203.500.00--023.46%