Marchés français ouverture 2 h 25 min

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
476,72+2,57 (+0,54 %)
À la clôture : 04:00PM EDT
477,29 +0,57 (+0,12 %)
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
QQQ250620C001597802024-04-19 11:32AM EDT159.78266.77296.82299.900.00-2900.00%
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%
QQQ250620C001997802024-05-17 10:05AM EDT199.78260.890.000.000.00-200.00%
QQQ250620C002000002023-11-27 11:49AM EDT200.00204.460.000.000.00-12390.00%
QQQ250620C002047802024-05-30 2:35PM EDT204.78258.210.000.000.00-200.00%
QQQ250620C002050002023-10-17 1:23PM EDT205.00180.45192.87196.750.00-2891460.00%
QQQ250620C002097802024-05-20 3:09PM EDT209.78254.500.000.000.00-500.00%
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%
QQQ250620C002247802024-05-15 10:43AM EDT224.78235.500.000.000.00-100.00%
QQQ250620C002250002023-11-20 2:33PM EDT225.00181.91190.86194.700.00-470.00%
QQQ250620C002297802024-06-03 9:52AM EDT229.78236.150.000.000.00-200.00%
QQQ250620C002300002023-12-11 11:08AM EDT230.00179.750.000.000.00-6980.00%
QQQ250620C002347802024-06-12 12:41PM EDT234.78250.350.000.000.00-200.00%
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 EDT244.78244.190.000.000.00-100.00%
QQQ250620C002450002023-12-13 12:16PM EDT245.00171.900.000.000.00-21240.00%
QQQ250620C002497802024-06-05 3:53PM EDT249.78225.000.000.000.00-100.00%
QQQ250620C002500002023-12-26 4:26PM EDT250.00178.390.000.000.00-23300.00%
QQQ250620C002547802024-05-15 10:38AM EDT254.78207.880.000.000.00-300.00%
QQQ250620C002550002023-12-11 11:38AM EDT255.00157.770.000.000.00-470.00%
QQQ250620C002597802024-06-06 9:30AM EDT259.78217.080.000.000.00-300.00%
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%
QQQ250620C002797802024-06-12 12:33PM EDT279.78208.000.000.000.00-1000.00%
QQQ250620C002800002023-12-20 12:04PM EDT280.00151.240.000.000.00-12690.00%
QQQ250620C002847802024-04-17 11:29AM EDT284.78163.26180.97183.520.00-11210.00%
QQQ250620C002850002023-12-20 12:04PM EDT285.00147.140.000.000.00-11200.00%
QQQ250620C002897802024-05-03 3:42PM EDT289.78163.37175.85178.790.00-3160.00%
QQQ250620C002900002023-12-14 11:39AM EDT290.00136.000.000.000.00-1130.00%
QQQ250620C002947802024-06-05 2:47PM EDT294.78182.720.000.000.00-100.00%
QQQ250620C002950002023-10-17 12:08PM EDT295.00107.58116.68120.500.00-2140.00%
QQQ250620C002997802024-05-22 10:29AM EDT299.78173.410.000.000.00-200.00%
QQQ250620C003000002023-12-22 12:00PM EDT300.00133.330.000.000.00-72150.00%
QQQ250620C003047802024-05-28 11:23AM EDT304.78171.800.000.000.00-200.00%
QQQ250620C003050002023-12-20 12:08PM EDT305.00129.980.000.000.00-1690.00%
QQQ250620C003097802024-06-05 1:54PM EDT309.78169.150.000.000.00-700.00%
QQQ250620C003100002023-12-05 1:01PM EDT310.00108.140.000.000.00-1890.00%
QQQ250620C003147802024-05-13 3:25PM EDT314.78147.02173.79177.590.00-18543.65%
QQQ250620C003150002023-12-20 1:32PM EDT315.00122.090.000.000.00-1820.00%
QQQ250620C003197802024-06-10 10:08AM EDT319.78160.420.000.000.00-100.00%
QQQ250620C003200002023-12-12 4:35PM EDT320.00108.220.000.000.00-302950.00%
QQQ250620C003247802024-06-12 12:19PM EDT324.78167.010.000.000.00-100.00%
QQQ250620C003250002023-12-20 4:09PM EDT325.00109.000.000.000.00-1810.00%
QQQ250620C003297802024-06-13 1:31PM EDT329.78163.680.000.000.00-100.00%
QQQ250620C003300002023-11-03 3:36PM EDT330.0078.1992.6295.520.00-11620.00%
QQQ250620C003347802024-06-12 9:40AM EDT334.78157.000.000.000.00-1000.00%
QQQ250620C003350002023-12-14 11:06AM EDT335.00100.830.000.000.00-2700.00%
QQQ250620C003397802024-06-12 9:45AM EDT339.78153.000.000.000.00-1100.00%
QQQ250620C003400002023-12-20 1:56PM EDT340.00102.000.000.000.00-2940.00%
QQQ250620C003447802024-06-07 9:50AM EDT344.78139.000.000.000.00-200.00%
QQQ250620C003450002023-12-22 10:31AM EDT345.0097.940.000.000.00-11310.00%
QQQ250620C003497802024-06-11 2:16PM EDT349.78137.620.000.000.00-500.00%
QQQ250620C003500002023-12-21 12:36PM EDT350.0092.000.000.000.00-13060.00%
QQQ250620C003547802024-06-12 10:23AM EDT354.78141.020.000.000.00-200.00%
QQQ250620C003550002023-12-26 2:00PM EDT355.0092.490.000.000.00-3970.00%
QQQ250620C003597802024-06-12 1:52PM EDT359.78136.100.000.000.00-100.00%
QQQ250620C003600002023-12-20 12:12PM EDT360.0087.600.000.000.00-291,0500.00%
QQQ250620C003647802024-06-12 12:25PM EDT364.78131.470.000.000.00-100.00%
QQQ250620C003650002023-12-22 2:52PM EDT365.0083.150.000.000.00-14050.00%
QQQ250620C003697802024-06-13 3:04PM EDT369.78129.690.000.000.00-700.00%
QQQ250620C003700002023-12-19 11:25AM EDT370.0079.000.000.000.00-27200.00%
QQQ250620C003747802024-06-13 3:04PM EDT374.78125.540.000.000.00-100.00%
QQQ250620C003750002023-12-26 11:18AM EDT375.0076.900.000.000.00-92,1360.00%
QQQ250620C003797802024-06-13 10:07AM EDT379.78121.820.000.000.00-300.00%
QQQ250620C003800002023-12-22 5:00PM EDT380.0071.920.000.000.00-341,1300.00%
QQQ250620C003847802024-06-13 3:31PM EDT384.78117.400.000.000.00-1000.00%
QQQ250620C003850002023-12-21 4:33PM EDT385.0067.760.000.000.00-41,3180.00%
QQQ250620C003897802024-06-12 3:30PM EDT389.78109.600.000.000.00-900.00%
QQQ250620C003900002023-12-26 2:55PM EDT390.0066.850.000.000.00-161460.00%
QQQ250620C003947802024-06-13 3:25PM EDT394.78108.790.000.000.00-700.00%
QQQ250620C003950002023-12-21 1:23PM EDT395.0061.250.000.000.00-2940.00%
QQQ250620C003997802024-06-13 3:27PM EDT399.78104.690.000.000.00-1000.00%
QQQ250620C004000002023-12-26 1:38PM EDT400.0060.000.000.000.00-11,5970.00%
QQQ250620C004047802024-06-13 11:12AM EDT404.78100.520.000.000.00-100.00%
QQQ250620C004050002023-12-22 5:04PM EDT405.0055.740.000.000.00-2192870.00%
QQQ250620C004097802024-06-13 3:00PM EDT409.7896.100.000.000.00-200.00%
QQQ250620C004100002023-12-22 12:38PM EDT410.0053.250.000.000.00-11,5440.00%
QQQ250620C004147802024-06-07 1:48PM EDT414.7882.930.000.000.00-300.00%
QQQ250620C004150002023-12-26 3:56PM EDT415.0051.450.000.000.00-12,2120.00%
QQQ250620C004197802024-06-13 3:24PM EDT419.7888.220.000.000.00-60400.00%
QQQ250620C004200002024-06-13 10:31AM EDT420.0088.110.000.000.00-100.00%
QQQ250620C004247802024-06-12 10:06AM EDT424.7882.140.000.000.00-200.00%
QQQ250620C004250002023-12-26 4:35PM EDT425.0045.940.000.000.00-542120.00%
QQQ250620C004297802024-06-13 11:41AM EDT429.7880.800.000.000.00-200.00%
QQQ250620C004300002024-06-13 10:15AM EDT430.0079.660.000.000.00-200.00%
QQQ250620C004347802024-06-13 1:10PM EDT434.7875.990.000.000.00-600.00%
QQQ250620C004350002023-12-22 1:49PM EDT435.0039.500.000.000.00-164650.00%
QQQ250620C004397802024-06-13 10:17AM EDT439.7872.930.000.000.00-2000.00%
QQQ250620C004400002024-06-13 12:56PM EDT440.0072.310.000.000.00-1000.00%
QQQ250620C004447802024-06-13 4:14PM EDT444.7869.930.000.000.00-3600.00%
QQQ250620C004450002023-12-26 4:11PM EDT445.0035.150.000.000.00-21870.00%
QQQ250620C004497802024-06-13 4:14PM EDT449.7866.300.000.000.00-5900.00%
QQQ250620C004500002024-06-13 3:17PM EDT450.0065.350.000.000.00-6000.00%
QQQ250620C004547802024-06-13 4:08PM EDT454.7863.010.000.000.00-5600.00%
QQQ250620C004550002023-12-22 10:44AM EDT455.0030.000.000.000.00-51170.00%
QQQ250620C004597802024-06-13 3:09PM EDT459.7859.580.000.000.00-300.00%
QQQ250620C004600002024-06-13 3:01PM EDT460.0059.320.000.000.00-500.00%
QQQ250620C004647802024-06-13 3:21PM EDT464.7856.200.000.000.00-900.00%
QQQ250620C004650002023-12-20 1:42PM EDT465.0026.170.000.000.00-21020.00%
QQQ250620C004697802024-06-11 2:52PM EDT469.7846.510.000.000.00-100.00%
QQQ250620C004700002024-06-13 12:19PM EDT470.0051.700.000.000.00-53500.00%
QQQ250620C004747802024-06-13 3:58PM EDT474.7850.000.000.000.00-2800.00%
QQQ250620C004750002023-12-20 4:51PM EDT475.0020.570.000.000.00-2,0302,0930.00%
QQQ250620C004797802024-06-13 3:52PM EDT479.7847.130.000.000.00-200.20%
QQQ250620C004800002024-06-13 3:59PM EDT480.0046.730.000.000.00-8000.20%
QQQ250620C004847802024-06-13 9:59AM EDT484.7843.960.000.000.00-100.39%
QQQ250620C004850002023-12-26 11:51AM EDT485.0018.760.000.000.00-1650.39%
QQQ250620C004897802024-06-13 10:01AM EDT489.7841.620.000.000.00-100.78%
QQQ250620C004900002024-06-13 2:24PM EDT490.0040.540.000.000.00-3100.78%
QQQ250620C004947802024-06-13 11:00AM EDT494.7837.650.000.000.00-100.78%
QQQ250620C004950002023-12-20 11:15AM EDT495.0015.850.000.000.00-1870.78%
QQQ250620C004997802024-06-07 11:04AM EDT499.7828.530.000.000.00-100.78%
QQQ250620C005000002024-06-13 3:58PM EDT500.0035.650.000.000.00-2,14700.78%
QQQ250620C005047802024-06-13 11:54AM EDT504.7832.840.000.000.00-301.56%
QQQ250620C005050002023-12-20 2:56PM EDT505.0013.440.000.000.00-53931.56%
QQQ250620C005097802024-06-12 3:37PM EDT509.7828.940.000.000.00-301.56%
QQQ250620C005100002024-06-13 1:15PM EDT510.0030.000.000.000.00-8001.56%
QQQ250620C005147802024-06-13 11:00AM EDT514.7827.850.000.000.00-101.56%
QQQ250620C005150002023-12-14 2:23PM EDT515.008.730.000.000.00-61,0991.56%
QQQ250620C005197802024-06-13 10:21AM EDT519.7825.720.000.000.00-401.56%
QQQ250620C005200002023-12-22 2:42PM EDT520.0010.150.000.000.00-1481.56%
QQQ250620C005247802024-06-13 3:58PM EDT524.7824.180.000.000.00-4601.56%
QQQ250620C005250002023-12-07 2:35PM EDT525.005.990.000.000.00-1721.56%
QQQ250620C005297802024-06-13 1:04PM EDT529.7821.540.000.000.00-101.56%
QQQ250620C005300002023-11-16 11:01AM EDT530.005.236.807.360.00-221812.68%
QQQ250620C005347802024-06-13 9:56AM EDT534.7820.550.000.000.00-1003.13%
QQQ250620C005350002023-12-21 12:57PM EDT535.007.100.000.000.00-18463.13%
QQQ250620C005397802024-06-13 11:53AM EDT539.7818.190.000.000.00-1103.13%
QQQ250620C005400002023-12-22 10:33AM EDT540.006.810.000.000.00-12783.13%
QQQ250620C005447802024-06-13 10:15AM EDT544.7817.200.000.000.00-103.13%
QQQ250620C005450002023-12-21 2:44PM EDT545.005.950.000.000.00-3343.13%
QQQ250620C005497802024-06-13 3:54PM EDT549.7815.550.000.000.00-503.13%
QQQ250620C005500002023-12-26 1:22PM EDT550.005.830.000.000.00-24273.13%
QQQ250620C005547802024-06-13 10:52AM EDT554.7813.920.000.000.00-203.13%
QQQ250620C005550002023-12-18 3:44PM EDT555.004.660.000.000.00-16473.13%
QQQ250620C005597802024-06-12 9:43AM EDT559.7811.580.000.000.00-103.13%
QQQ250620C005600002023-11-15 1:04PM EDT560.003.023.444.290.00-234613.68%
QQQ250620C005647802024-06-12 11:52AM EDT564.7810.750.000.000.00-1103.13%
QQQ250620C005650002023-12-18 11:08AM EDT565.003.570.000.000.00-13833.13%
QQQ250620C005697802024-06-13 3:55PM EDT569.7810.560.000.000.00-1403.13%
QQQ250620C005700002023-12-19 4:58PM EDT570.003.790.000.000.00-4583.13%
QQQ250620C005747802024-06-13 12:57PM EDT574.789.100.000.000.00-103.13%
QQQ250620C005750002023-11-13 4:51PM EDT575.001.742.453.100.00-1314913.90%
QQQ250620C005797802024-06-11 1:37PM EDT579.786.550.000.000.00-8503.13%
QQQ250620C005800002023-12-19 1:47PM EDT580.002.900.000.000.00-22,1763.13%
QQQ250620C005847802024-06-12 2:35PM EDT584.787.280.000.000.00-303.13%
QQQ250620C005850002023-12-18 1:13PM EDT585.002.500.000.000.00-143.13%
QQQ250620C005897802024-06-11 2:03PM EDT589.785.400.000.000.00-103.13%
QQQ250620C005947802024-06-13 9:30AM EDT594.786.460.000.000.00-3503.13%
QQQ250620C005997802024-06-05 12:38PM EDT599.783.820.000.000.00-603.13%
QQQ250620C006047802024-06-13 9:30AM EDT604.785.320.000.000.00-3506.25%
QQQ250620C006050002023-12-20 1:05PM EDT605.002.130.000.000.00-2146.25%
QQQ250620C006097802024-06-13 11:57AM EDT609.784.700.000.000.00-206.25%
QQQ250620C006100002023-12-26 12:15PM EDT610.001.800.000.000.00-1436.25%
QQQ250620C006150002024-06-13 2:52PM EDT615.004.180.000.000.00-6706.25%
QQQ250620C006200002024-06-12 10:30AM EDT620.003.810.000.000.00-806.25%
QQQ250620C006250002024-06-13 11:57AM EDT625.003.450.000.000.00-6706.25%
QQQ250620C006300002024-05-30 12:58PM EDT630.001.750.000.000.00-306.25%
QQQ250620C006350002024-04-17 12:42PM EDT635.001.661.282.080.00-71717.40%
QQQ250620C006400002024-05-31 1:34PM EDT640.001.100.000.000.00-206.25%
QQQ250620C006450002024-06-13 9:30AM EDT645.002.220.000.000.00-606.25%
QQQ250620C006500002024-06-12 2:05PM EDT650.001.900.000.000.00-106.25%
QQQ250620C006550002024-06-11 4:03PM EDT655.001.670.000.000.00-106.25%
QQQ250620C006600002024-06-12 9:44AM EDT660.001.590.000.000.00-906.25%
QQQ250620C006650002024-06-13 9:45AM EDT665.001.700.000.000.00-606.25%
QQQ250620C006700002024-06-11 10:45AM EDT670.001.010.000.000.00-106.25%
QQQ250620C006750002024-05-24 12:50PM EDT675.000.830.000.000.00-106.25%
QQQ250620C006800002024-06-11 3:18PM EDT680.001.080.000.000.00-106.25%
QQQ250620C006850002024-06-13 11:53AM EDT685.001.540.000.000.00-806.25%
QQQ250620C006950002024-06-12 9:52AM EDT695.000.820.000.000.00--06.25%
Options de ventepour20 juin 2025
Nom du contratDate de la dernière transactionPrix d’exerciceDernier prixOffreVenteVariation% de variationVolumePosition de placeVolatilité implicite
QQQ250620P001597802024-06-11 2:38PM EDT159.780.520.000.000.00-1025.00%
QQQ250620P001600002023-12-13 4:17PM EDT160.000.910.000.000.00-232425.00%
QQQ250620P001647802024-06-03 3:13PM EDT164.780.250.000.000.00-1025.00%
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%
QQQ250620P001747802024-06-12 3:19PM EDT174.780.250.000.000.00-6025.00%
QQQ250620P001750002023-12-15 11:08AM EDT175.001.150.000.000.00-58325.00%
QQQ250620P001797802024-05-02 10:34AM EDT179.780.600.000.960.00-12512246.77%
QQQ250620P001800002023-12-14 2:55PM EDT180.001.320.000.000.00-125525.00%
QQQ250620P001847802024-06-10 3:44PM EDT184.780.320.000.000.00-15012.50%
QQQ250620P001850002023-12-26 4:35PM EDT185.001.340.000.000.00-1010112.50%
QQQ250620P001897802024-05-30 10:00AM EDT189.780.420.000.000.00-5012.50%
QQQ250620P001900002023-12-20 2:40PM EDT190.001.410.000.000.00-622612.50%
QQQ250620P001947802024-04-24 9:38AM EDT194.780.820.060.880.00-221842.63%
QQQ250620P001950002023-12-15 3:27PM EDT195.001.650.000.000.00-1419512.50%
QQQ250620P001997802024-06-04 9:30AM EDT199.780.400.000.000.00-3012.50%
QQQ250620P002000002023-12-22 3:18PM EDT200.000.970.000.000.00-15,86312.50%
QQQ250620P002047802024-05-09 11:02AM EDT204.780.790.440.840.00-320340.15%
QQQ250620P002050002023-12-04 10:50AM EDT205.002.200.000.000.00-13012.50%
QQQ250620P002097802024-06-10 10:19AM EDT209.780.640.000.000.00-1012.50%
QQQ250620P002100002023-12-20 4:36PM EDT210.002.050.000.000.00-133912.50%
QQQ250620P002147802024-05-30 3:29PM EDT214.780.770.000.000.00-4012.50%
QQQ250620P002150002023-12-15 11:03AM EDT215.002.000.000.000.00-13712.50%
QQQ250620P002197802024-05-29 9:41AM EDT219.780.790.000.000.00-1012.50%
QQQ250620P002200002023-12-20 4:36PM EDT220.002.400.000.000.00-13112.50%
QQQ250620P002247802024-06-12 9:38AM EDT224.780.740.000.000.00-2012.50%
QQQ250620P002250002023-12-26 11:21AM EDT225.002.370.000.000.00-15212.50%
QQQ250620P002297802024-05-21 2:04PM EDT229.780.840.000.000.00-10012.50%
QQQ250620P002300002023-12-20 4:28PM EDT230.002.800.000.000.00-11312.50%
QQQ250620P002347802024-05-29 9:41AM EDT234.781.000.000.000.00-1012.50%
QQQ250620P002350002023-12-20 3:40PM EDT235.002.900.000.000.00-110412.50%
QQQ250620P002397802024-06-05 1:06PM EDT239.781.000.000.000.00-22012.50%
QQQ250620P002400002023-12-20 11:17AM EDT240.003.080.000.000.00-22,10312.50%
QQQ250620P002447802024-05-20 1:59PM EDT244.781.100.000.000.00-3012.50%
QQQ250620P002450002023-12-26 4:02PM EDT245.003.450.000.000.00-2559212.50%
QQQ250620P002497802024-06-12 3:23PM EDT249.781.160.000.000.00-1012.50%
QQQ250620P002500002023-12-26 4:08PM EDT250.003.690.000.000.00-104,20612.50%
QQQ250620P002547802024-06-10 3:44PM EDT254.781.210.000.000.00-19012.50%
QQQ250620P002550002023-12-20 10:47AM EDT255.003.890.000.000.00-6048112.50%
QQQ250620P002597802024-06-04 12:52PM EDT259.781.520.000.000.00-3012.50%
QQQ250620P002600002023-12-20 11:21AM EDT260.004.220.000.000.00-3038612.50%
QQQ250620P002647802024-05-09 12:22PM EDT264.781.791.221.690.00-417232.54%
QQQ250620P002650002023-12-20 11:21AM EDT265.004.570.000.000.00-18612.50%
QQQ250620P002697802024-05-31 12:21PM EDT269.781.900.000.000.00-2012.50%
QQQ250620P002700002023-12-20 11:20AM EDT270.004.980.000.000.00-546712.50%
QQQ250620P002747802024-05-31 1:10PM EDT274.781.990.000.000.00-2012.50%
QQQ250620P002750002023-12-13 3:08PM EDT275.005.450.000.000.00-174212.50%
QQQ250620P002797802024-06-10 1:19PM EDT279.781.800.000.000.00-1012.50%
QQQ250620P002800002023-12-20 10:47AM EDT280.005.630.000.000.00-602,71512.50%
QQQ250620P002847802024-06-12 10:10AM EDT284.781.750.000.000.00-1012.50%
QQQ250620P002850002023-12-05 11:08AM EDT285.007.880.000.000.00-11,81112.50%
QQQ250620P002897802024-06-13 9:48AM EDT289.781.820.000.000.00-1012.50%
QQQ250620P002900002023-12-11 12:31PM EDT290.007.410.000.000.00-25212.50%
QQQ250620P002947802024-06-13 9:48AM EDT294.781.960.000.000.00-1012.50%
QQQ250620P002950002023-12-19 11:32AM EDT295.007.010.000.000.00-29612.50%
QQQ250620P002997802024-06-12 4:06PM EDT299.782.130.000.000.00-2906.25%
QQQ250620P003000002023-12-26 12:46PM EDT300.007.700.000.000.00-52,8136.25%
QQQ250620P003047802024-06-12 10:04AM EDT304.782.300.000.000.00-106.25%
QQQ250620P003050002023-12-13 4:04PM EDT305.008.280.000.000.00-51,0906.25%
QQQ250620P003097802024-06-13 3:39PM EDT309.782.490.000.000.00-106.25%
QQQ250620P003100002023-12-20 3:56PM EDT310.009.330.000.000.00-182,3736.25%
QQQ250620P003147802024-06-11 10:48AM EDT314.783.000.000.000.00-306.25%
QQQ250620P003150002023-12-20 3:59PM EDT315.009.900.000.000.00-18246.25%
QQQ250620P003197802024-06-13 2:43PM EDT319.782.860.000.000.00-9406.25%
QQQ250620P003200002023-12-22 4:37PM EDT320.0010.250.000.000.00-39806.25%
QQQ250620P003247802024-06-13 2:19PM EDT324.783.100.000.000.00-506.25%
QQQ250620P003250002023-12-26 10:41AM EDT325.0010.880.000.000.00-12,9806.25%
QQQ250620P003297802024-06-13 10:41AM EDT329.783.430.000.000.00-9106.25%
QQQ250620P003300002023-12-20 3:55PM EDT330.0012.200.000.000.00-21,1056.25%
QQQ250620P003347802024-06-13 11:41AM EDT334.783.650.000.000.00-106.25%
QQQ250620P003350002023-12-14 4:37PM EDT335.0012.660.000.000.00-31,2126.25%
QQQ250620P003397802024-06-13 2:37PM EDT339.783.940.000.000.00-206.25%
QQQ250620P003400002023-12-21 10:35AM EDT340.0013.800.000.000.00-61,7226.25%
QQQ250620P003447802024-06-12 2:29PM EDT344.784.190.000.000.00-106.25%
QQQ250620P003450002023-12-26 4:25PM EDT345.0014.000.000.000.00-11286.25%
QQQ250620P003497802024-06-13 3:05PM EDT349.784.480.000.000.00-806.25%
QQQ250620P003500002023-12-26 4:22PM EDT350.0014.980.000.000.00-54,1196.25%
QQQ250620P003547802024-06-13 10:46AM EDT354.784.940.000.000.00-306.25%
QQQ250620P003550002023-12-20 3:31PM EDT355.0016.200.000.000.00-1976.25%
QQQ250620P003597802024-06-13 3:02PM EDT359.785.180.000.000.00-306.25%
QQQ250620P003600002023-12-26 12:22PM EDT360.0017.250.000.000.00-161,4296.25%
QQQ250620P003647802024-06-13 3:04PM EDT364.785.650.000.000.00-606.25%
QQQ250620P003650002023-12-26 10:35AM EDT365.0018.420.000.000.00-51,3696.25%
QQQ250620P003697802024-06-13 3:32PM EDT369.786.090.000.000.00-1206.25%
QQQ250620P003700002023-12-26 3:01PM EDT370.0019.420.000.000.00-92,1806.25%
QQQ250620P003747802024-06-13 3:24PM EDT374.786.580.000.000.00-406.25%
QQQ250620P003750002023-12-26 3:56PM EDT375.0020.580.000.000.00-21,1166.25%
QQQ250620P003797802024-06-13 3:59PM EDT379.787.000.000.000.00-603.13%
QQQ250620P003800002023-12-26 3:56PM EDT380.0021.910.000.000.00-1024,5793.13%
QQQ250620P003847802024-06-13 3:32PM EDT384.787.550.000.000.00-1203.13%
QQQ250620P003850002023-12-20 3:37PM EDT385.0023.640.000.000.00-12,8623.13%
QQQ250620P003897802024-06-13 1:35PM EDT389.788.270.000.000.00-303.13%
QQQ250620P003900002023-12-26 4:26PM EDT390.0024.600.000.000.00-1019823.13%
QQQ250620P003947802024-06-13 10:47AM EDT394.788.840.000.000.00-103.13%
QQQ250620P003950002023-12-26 2:21PM EDT395.0026.430.000.000.00-61,5423.13%
QQQ250620P003997802024-06-13 10:24AM EDT399.789.600.000.000.00-5003.13%
QQQ250620P004000002023-12-26 2:25PM EDT400.0028.000.000.000.00-31,4743.13%
QQQ250620P004047802024-06-13 4:00PM EDT404.7810.100.000.000.00-2,50203.13%
QQQ250620P004050002023-12-26 2:01PM EDT405.0029.840.000.000.00-156963.13%
QQQ250620P004097802024-06-13 3:55PM EDT409.7810.830.000.000.00-1203.13%
QQQ250620P004100002023-12-26 10:55AM EDT410.0031.730.000.000.00-19043.13%
QQQ250620P004147802024-06-13 3:59PM EDT414.7811.520.000.000.00-1303.13%
QQQ250620P004150002023-12-26 4:52PM EDT415.0033.200.000.000.00-11,3253.13%
QQQ250620P004197802024-06-11 3:44PM EDT419.7814.190.000.000.00-403.13%
QQQ250620P004200002024-06-13 3:57PM EDT420.0012.530.000.000.00-903.13%
QQQ250620P004247802024-06-13 3:04PM EDT424.7813.400.000.000.00-1203.13%
QQQ250620P004250002023-12-26 12:45PM EDT425.0037.740.000.000.00-26693.13%
QQQ250620P004297802024-06-13 10:11AM EDT429.7814.400.000.000.00-1301.56%
QQQ250620P004300002024-06-13 10:15AM EDT430.0014.760.000.000.00-101.56%
QQQ250620P004347802024-06-13 1:07PM EDT434.7815.750.000.000.00-2001.56%
QQQ250620P004350002023-12-14 3:24PM EDT435.0045.370.000.000.00-581251.56%
QQQ250620P004397802024-06-13 1:07PM EDT439.7816.920.000.000.00-101.56%
QQQ250620P004400002024-06-13 3:04PM EDT440.0016.640.000.000.00-5001.56%
QQQ250620P004447802024-06-12 10:03AM EDT444.7818.120.000.000.00-601.56%
QQQ250620P004450002023-11-30 3:53PM EDT445.0061.190.000.000.00-2411.56%
QQQ250620P004497802024-06-12 12:11PM EDT449.7819.460.000.000.00-2001.56%
QQQ250620P004500002024-06-13 3:56PM EDT450.0019.200.000.000.00-1201.56%
QQQ250620P004547802024-06-12 3:57PM EDT454.7820.380.000.000.00-7500.78%
QQQ250620P004550002023-11-27 10:49AM EDT455.0067.510.000.000.00-2223500.78%
QQQ250620P004597802024-06-12 11:07AM EDT459.7822.580.000.000.00-7400.78%
QQQ250620P004600002024-06-13 12:19PM EDT460.0022.600.000.000.00-400.78%
QQQ250620P004647802024-06-12 3:11PM EDT464.7823.750.000.000.00-300.78%
QQQ250620P004650002023-06-26 2:42PM EDT465.00105.2084.0089.000.00--050.52%
QQQ250620P004697802024-06-13 9:38AM EDT469.7824.800.000.000.00-400.39%
QQQ250620P004700002024-06-13 3:30PM EDT470.0025.500.000.000.00-1,00300.39%
QQQ250620P004747802024-06-13 3:34PM EDT474.7827.140.000.000.00-2000.10%
QQQ250620P004750002023-12-14 10:47AM EDT475.0068.220.000.000.00-220.10%
QQQ250620P004797802024-06-13 10:42AM EDT479.7829.310.000.000.00-9000.00%
QQQ250620P004800002024-06-13 3:59PM EDT480.0028.990.000.000.00-16400.00%
QQQ250620P004847802024-05-24 11:13AM EDT484.7838.980.000.000.00-5600.00%
QQQ250620P004850002023-12-18 12:33PM EDT485.0080.060.000.000.00--10.00%
QQQ250620P004897802024-06-13 10:01AM EDT489.7832.670.000.000.00-100.00%
QQQ250620P004900002024-06-13 12:28PM EDT490.0034.800.000.000.00-9200.00%
QQQ250620P004947802024-02-22 1:59PM EDT494.7861.5155.1057.450.00-2024.56%
QQQ250620P004997802024-05-17 11:07AM EDT499.7852.760.000.000.00-100.00%
QQQ250620P005000002024-06-13 3:53PM EDT500.0038.200.000.000.00-2,00800.00%
QQQ250620P005047802024-05-31 10:39AM EDT504.7860.250.000.000.00-100.00%
QQQ250620P005050002023-05-26 4:14PM EDT505.00157.00140.00144.810.00-4065.86%
QQQ250620P005097802024-04-12 12:37PM EDT509.7872.9167.5569.750.00-3026.05%
QQQ250620P005100002024-06-13 4:00PM EDT510.0043.950.000.000.00-200.00%
QQQ250620P005147802024-01-16 1:02AM EDT514.78172.07--0.00---0.00%
QQQ250620P005150002023-10-26 1:22PM EDT515.00172.07123.39127.260.00--053.29%
QQQ250620P005197802024-06-05 3:29PM EDT519.7860.130.000.000.00-1000.00%
QQQ250620P005200002023-06-05 2:28PM EDT520.00164.13147.50152.260.00-2164.49%
QQQ250620P005247802024-06-12 2:18PM EDT524.7854.750.000.000.00-300.00%
QQQ250620P005250002023-06-12 9:54AM EDT525.00169.00149.00153.980.00-3063.54%
QQQ250620P005297802024-06-13 2:56PM EDT529.7857.000.000.000.00-100.00%
QQQ250620P005347802024-06-04 2:48PM EDT534.7879.500.000.000.00-600.00%
QQQ250620P005397802024-06-05 11:41AM EDT539.7878.710.000.000.00-100.00%
QQQ250620P005400002023-10-26 1:22PM EDT540.00196.88148.69152.290.00--057.61%
QQQ250620P005447802024-06-13 10:15AM EDT544.7867.730.000.000.00-100.00%
QQQ250620P005497802024-06-13 4:00PM EDT549.7873.310.000.000.00-100.00%
QQQ250620P005500002023-11-08 2:21PM EDT550.00178.47156.28159.840.00-2057.91%
QQQ250620P005547802024-06-13 3:51PM EDT554.7878.000.000.000.00-1000.00%
QQQ250620P005550002023-11-08 2:20PM EDT555.00183.10161.27164.840.00-2058.67%
QQQ250620P005697802024-03-01 4:10PM EDT569.78124.38123.62127.670.00-21034.33%
QQQ250620P005747802024-03-01 4:10PM EDT574.78129.25128.67132.540.00-21034.93%
QQQ250620P005897802024-03-22 2:44PM EDT589.78143.08173.40177.100.00-2051.82%
QQQ250620P005997802023-12-15 3:15PM EDT599.78196.37188.00193.000.00--055.88%
QQQ250620P006000002023-12-15 3:15PM EDT600.00196.370.000.000.00-200.00%
QQQ250620P006047802024-01-19 3:26PM EDT604.78184.00173.11176.510.00-32046.42%
QQQ250620P006400002024-05-30 2:21PM EDT640.00186.400.000.000.00-100.00%
QQQ250620P006500002024-05-16 10:36AM EDT650.00196.280.000.000.00--00.00%
QQQ250620P006700002024-05-07 11:42AM EDT670.00228.61205.29207.950.00--032.86%