Italia markets open in 4 hours 16 minutes
Dow Jones
33.999,04 +18,72 (+0,06%) Nasdaq
12.965,34 +27,22 (+0,21%) Nikkei 225
28.961,70 +19,56 (+0,07%) EUR/USD
1,0087 -0,0005 (-0,05%) BTC-EUR
22.587,83 -833,86 (-3,56%) CMC Crypto 200
541,72 -16,02 (-2,87%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EDT
Dopo ore:
Prezzo d'esercizio:395.00
Opzioni d'acquistoper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220819C00395000 | 2022-08-04 9:30AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 811 | 112.50% |
| QQQ220907C00395000 | 2022-08-15 10:50AM EDT | 2022-09-07 | 0.03 | 0.01 | 0.02 | 0.00 | - | 4 | 54 | 28.13% |
| QQQ220912C00395000 | 2022-08-15 12:04PM EDT | 2022-09-12 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 2 | 25.00% |
| QQQ220916C00395000 | 2022-08-17 3:01PM EDT | 2022-09-16 | 0.03 | 0.02 | 0.03 | 0.00 | - | 49 | 7,941 | 24.22% |
| QQQ220930C00395000 | 2022-08-16 1:52PM EDT | 2022-09-30 | 0.14 | 0.06 | 0.07 | 0.00 | - | 3 | 605 | 21.92% |
| QQQ221021C00395000 | 2022-08-18 2:38PM EDT | 2022-10-21 | 0.23 | 0.21 | 0.23 | -0.10 | -30.30% | 220 | 28 | 21.09% |
| QQQ221118C00395000 | 2022-08-18 3:15PM EDT | 2022-11-18 | 0.73 | 0.64 | 0.69 | -0.05 | -6.41% | 13 | 489 | 21.23% |
| QQQ221216C00395000 | 2022-08-18 1:55PM EDT | 2022-12-16 | 1.50 | 1.40 | 1.45 | +0.09 | +6.38% | 1 | 5,021 | 21.77% |
| QQQ221230C00395000 | 2022-08-18 12:03PM EDT | 2022-12-30 | 1.93 | 1.73 | 1.84 | -0.44 | -18.57% | 4 | 566 | 21.82% |
| QQQ230120C00395000 | 2022-08-18 3:49PM EDT | 2023-01-20 | 2.60 | 2.48 | 2.57 | 0.00 | - | 7 | 1,458 | 22.14% |
| QQQ230317C00395000 | 2022-08-16 11:23AM EDT | 2023-03-17 | 5.75 | 4.93 | 5.16 | 0.00 | - | 50 | 378 | 23.48% |
| QQQ230331C00395000 | 2022-08-17 1:32PM EDT | 2023-03-31 | 5.69 | 5.60 | 5.77 | 0.00 | - | 2 | 14 | 23.63% |
| QQQ230616C00395000 | 2022-08-17 9:44AM EDT | 2023-06-16 | 9.58 | 9.12 | 9.61 | 0.00 | - | 9 | 341 | 24.77% |
| QQQ230630C00395000 | 2022-08-15 2:52PM EDT | 2023-06-30 | 11.21 | 9.64 | 10.15 | 0.00 | - | - | 65 | 24.78% |
| QQQ231215C00395000 | 2022-08-17 12:58PM EDT | 2023-12-15 | 18.09 | 17.80 | 18.53 | 0.00 | - | 1 | 353 | 26.47% |
| QQQ240119C00395000 | 2022-08-18 9:49AM EDT | 2024-01-19 | 19.01 | 19.17 | 19.83 | -0.29 | -1.50% | 3 | 873 | 26.47% |
| QQQ240621C00395000 | 2022-08-16 9:35AM EDT | 2024-06-21 | 27.89 | 25.83 | 26.89 | 0.00 | - | 1 | 69 | 27.47% |
Opzioni Putper19 agosto 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220819P00395000 | 2022-06-09 2:11PM EDT | 2022-08-19 | 90.09 | 99.08 | 100.11 | 0.00 | - | 1 | 0 | 817.77% |
| QQQ220916P00395000 | 2022-08-18 2:28PM EDT | 2022-09-16 | 65.55 | 65.65 | 65.87 | -1.12 | -1.68% | 100 | 405 | 29.54% |
| QQQ220930P00395000 | 2022-06-29 10:50AM EDT | 2022-09-30 | 109.98 | 81.69 | 82.13 | 0.00 | - | 1 | 0 | 83.05% |
| QQQ221021P00395000 | 2022-07-28 11:48AM EDT | 2022-10-21 | 87.16 | 65.63 | 65.88 | 0.00 | - | 2 | 1 | 20.12% |
| QQQ221118P00395000 | 2022-08-18 1:11PM EDT | 2022-11-18 | 65.76 | 64.81 | 65.05 | -0.18 | -0.27% | - | - | 0.00% |
| QQQ221216P00395000 | 2022-08-11 11:26AM EDT | 2022-12-16 | 69.35 | 65.90 | 66.30 | 0.00 | - | 10 | 800 | 18.06% |
| QQQ221230P00395000 | 2022-07-29 2:47PM EDT | 2022-12-30 | 79.90 | 66.06 | 66.41 | 0.00 | - | 1 | 3 | 17.66% |
| QQQ230120P00395000 | 2022-08-09 9:58AM EDT | 2023-01-20 | 79.00 | 65.91 | 66.78 | 0.00 | - | 2 | 187 | 17.91% |
| QQQ230317P00395000 | 2022-08-10 9:37AM EDT | 2023-03-17 | 72.74 | 66.97 | 68.01 | 0.00 | - | 12 | 15 | 18.45% |
| QQQ230331P00395000 | 2022-08-15 2:49PM EDT | 2023-03-31 | 65.04 | 67.67 | 68.12 | 0.00 | - | - | 1 | 18.09% |
| QQQ230616P00395000 | 2022-08-17 3:59PM EDT | 2023-06-16 | 70.50 | 68.70 | 69.96 | 0.00 | - | 1 | 39 | 18.44% |
| QQQ230915P00395000 | 2022-08-15 3:04PM EDT | 2023-09-15 | 68.68 | 70.15 | 72.41 | 0.00 | - | - | 25 | 18.90% |
| QQQ231215P00395000 | 2022-08-16 9:45AM EDT | 2023-12-15 | 71.82 | 72.03 | 74.34 | 0.00 | - | 2 | 688 | 18.77% |
| QQQ240119P00395000 | 2022-07-28 10:00AM EDT | 2024-01-19 | 91.94 | 72.51 | 75.12 | 0.00 | - | 1 | 717 | 18.77% |
| QQQ240621P00395000 | 2022-08-17 2:39PM EDT | 2024-06-21 | 75.41 | 75.66 | 77.54 | 0.00 | - | 5 | 19 | 18.17% |
© 2022 Yahoo. Tutti i diritti riservati.
