Italia markets open in 8 hours 59 minutes
Dow Jones
34.589,77 +737,24 (+2,18%) Nasdaq
11.468,00 +484,22 (+4,41%) Nikkei 225
27.968,99 -58,85 (-0,21%) EUR/USD
1,0417 +0,0082 (+0,79%) BTC-EUR
16.437,90 +487,29 (+3,06%) CMC Crypto 200
406,06 +5,37 (+1,34%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:225.00
Opzioni d'acquistoper30 novembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221130C00225000 | 2022-11-08 2:05PM EST | 2022-11-30 | 44.12 | 67.21 | 69.41 | 0.00 | - | 5 | 7 | 320.90% |
| QQQ221202C00225000 | 2022-11-17 11:24AM EST | 2022-12-02 | 58.03 | 68.37 | 68.71 | 0.00 | - | 3 | 18 | 136.33% |
| QQQ221207C00225000 | 2022-11-10 9:39AM EST | 2022-12-07 | 51.01 | 68.42 | 68.83 | 0.00 | - | - | 3 | 88.38% |
| QQQ221209C00225000 | 2022-11-11 12:47PM EST | 2022-12-09 | 61.22 | 68.52 | 68.92 | 0.00 | - | - | 4 | 83.01% |
| QQQ221214C00225000 | 2022-11-21 3:02PM EST | 2022-12-14 | 57.99 | 68.60 | 69.03 | 0.00 | - | - | 1 | 70.51% |
| QQQ221216C00225000 | 2022-11-30 11:30AM EST | 2022-12-16 | 56.95 | 68.75 | 69.15 | +0.89 | +1.59% | 2 | 4,836 | 69.39% |
| QQQ221230C00225000 | 2022-11-11 1:33PM EST | 2022-12-30 | 64.06 | 68.84 | 69.19 | 0.00 | - | 2 | 29 | 52.39% |
| QQQ230120C00225000 | 2022-11-30 2:35PM EST | 2023-01-20 | 66.14 | 69.60 | 69.93 | +1.11 | +1.71% | 1 | 200 | 48.69% |
| QQQ230217C00225000 | 2022-11-18 10:31AM EST | 2023-02-17 | 64.20 | 71.05 | 71.41 | 0.00 | - | 1 | 10 | 46.67% |
| QQQ230317C00225000 | 2022-11-23 11:54AM EST | 2023-03-17 | 67.81 | 72.64 | 73.02 | 0.00 | - | 1 | 132 | 45.71% |
| QQQ230331C00225000 | 2022-11-18 12:50PM EST | 2023-03-31 | 64.50 | 73.04 | 73.43 | 0.00 | - | 2 | 119 | 44.22% |
| QQQ230616C00225000 | 2022-11-25 10:57AM EST | 2023-06-16 | 72.44 | 77.51 | 78.00 | 0.00 | - | 1 | 13 | 43.93% |
| QQQ230630C00225000 | 2022-09-14 8:45AM EST | 2023-06-30 | 83.48 | 61.23 | 62.12 | 0.00 | - | 10 | 11 | 0.00% |
| QQQ230915C00225000 | 2022-10-20 9:51AM EST | 2023-09-15 | 68.55 | 75.12 | 76.29 | 0.00 | - | 1 | 70 | 33.66% |
| QQQ230929C00225000 | 2022-11-17 9:30AM EST | 2023-09-29 | 72.50 | 82.09 | 83.39 | 0.00 | - | 7 | 7 | 43.24% |
| QQQ231215C00225000 | 2022-11-17 10:26AM EST | 2023-12-15 | 78.99 | 85.75 | 87.31 | 0.00 | - | 1 | 42 | 43.31% |
| QQQ240119C00225000 | 2022-11-30 3:40PM EST | 2024-01-19 | 85.65 | 86.88 | 88.13 | +10.61 | +14.14% | 6 | 81 | 42.36% |
| QQQ240621C00225000 | 2022-10-26 11:48AM EST | 2024-06-21 | 85.38 | 87.29 | 89.21 | 0.00 | - | 244 | 213 | 37.20% |
| QQQ241220C00225000 | 2022-11-29 11:07AM EST | 2024-12-20 | 89.10 | 97.23 | 100.48 | 0.00 | - | 2 | 14 | 41.40% |
| QQQ250117C00225000 | 2022-11-30 1:37PM EST | 2025-01-17 | 92.27 | 96.65 | 101.50 | +1.27 | +1.40% | 1 | 33 | 41.44% |
Opzioni Putper30 novembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221130P00225000 | 2022-11-21 11:42AM EST | 2022-11-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,074 | 162.50% |
| QQQ221202P00225000 | 2022-11-22 3:28PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 350 | 1,435 | 93.75% |
| QQQ221205P00225000 | 2022-11-23 11:36AM EST | 2022-12-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 300 | 70.31% |
| QQQ221207P00225000 | 2022-11-23 9:42AM EST | 2022-12-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 404 | 56.25% |
| QQQ221209P00225000 | 2022-11-30 3:53PM EST | 2022-12-09 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 671 | 51.56% |
| QQQ221212P00225000 | 2022-11-22 12:56PM EST | 2022-12-12 | 0.04 | 0.00 | 0.02 | 0.00 | - | 2 | 494 | 50.78% |
| QQQ221214P00225000 | 2022-11-30 2:38PM EST | 2022-12-14 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 17 | 365 | 49.02% |
| QQQ221216P00225000 | 2022-11-30 3:43PM EST | 2022-12-16 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 758 | 43,979 | 47.46% |
| QQQ221223P00225000 | 2022-11-30 3:43PM EST | 2022-12-23 | 0.08 | 0.05 | 0.08 | -0.09 | -52.94% | 36 | 611 | 43.36% |
| QQQ221230P00225000 | 2022-11-30 4:08PM EST | 2022-12-30 | 0.12 | 0.10 | 0.13 | -0.13 | -52.00% | 639 | 9,759 | 40.53% |
| QQQ230106P00225000 | 2022-11-30 4:01PM EST | 2023-01-06 | 0.20 | 0.17 | 0.21 | -0.23 | -53.49% | 14 | 2,578 | 39.16% |
| QQQ230120P00225000 | 2022-11-30 4:06PM EST | 2023-01-20 | 0.44 | 0.42 | 0.45 | -0.38 | -46.34% | 947 | 8,934 | 37.82% |
| QQQ230217P00225000 | 2022-11-30 3:54PM EST | 2023-02-17 | 1.11 | 1.07 | 1.13 | -0.82 | -42.49% | 315 | 5,948 | 36.45% |
| QQQ230317P00225000 | 2022-11-30 3:57PM EST | 2023-03-17 | 1.94 | 1.90 | 1.95 | -1.00 | -34.01% | 252 | 17,875 | 35.65% |
| QQQ230331P00225000 | 2022-11-30 3:39PM EST | 2023-03-31 | 2.43 | 2.31 | 2.41 | -1.01 | -29.36% | 10 | 436 | 35.43% |
| QQQ230616P00225000 | 2022-11-30 3:54PM EST | 2023-06-16 | 4.73 | 4.53 | 4.72 | -1.62 | -25.51% | 31 | 6,390 | 33.83% |
| QQQ230630P00225000 | 2022-11-30 2:44PM EST | 2023-06-30 | 5.41 | 4.85 | 5.05 | -1.23 | -18.52% | 7 | 740 | 33.44% |
| QQQ230915P00225000 | 2022-11-30 3:57PM EST | 2023-09-15 | 7.10 | 6.85 | 7.09 | -1.55 | -17.92% | 21 | 3,059 | 32.30% |
| QQQ230929P00225000 | 2022-11-30 2:46PM EST | 2023-09-29 | 7.93 | 7.15 | 7.45 | -0.30 | -3.65% | 3 | 388 | 32.14% |
| QQQ231215P00225000 | 2022-11-30 3:44PM EST | 2023-12-15 | 9.22 | 8.78 | 9.15 | -1.81 | -16.41% | 6 | 3,254 | 31.10% |
| QQQ240119P00225000 | 2022-11-30 2:58PM EST | 2024-01-19 | 10.05 | 9.27 | 9.66 | -0.85 | -7.80% | 3 | 5,673 | 30.43% |
| QQQ240315P00225000 | 2022-11-29 2:48PM EST | 2024-03-15 | 12.51 | 10.24 | 10.73 | 0.00 | - | 2 | 2 | 29.85% |
| QQQ240621P00225000 | 2022-11-18 1:44PM EST | 2024-06-21 | 14.15 | 11.85 | 12.39 | 0.00 | - | 1 | 424 | 28.92% |
| QQQ241220P00225000 | 2022-11-29 12:38PM EST | 2024-12-20 | 16.80 | 14.18 | 15.29 | 0.00 | - | 4 | 14 | 27.74% |
| QQQ250117P00225000 | 2022-11-30 2:43PM EST | 2025-01-17 | 16.44 | 14.39 | 17.50 | -0.57 | -3.35% | 3 | 52 | 29.10% |
© 2022 Yahoo. Tutti i diritti riservati.
