Italia markets open in 1 hour 45 minutes
Dow Jones
31.438,26 -62,42 (-0,20%) Nasdaq
11.524,55 -83,07 (-0,72%) Nikkei 225
26.940,23 +68,96 (+0,26%) EUR/USD
1,0579 -0,0008 (-0,07%) BTC-EUR
19.632,86 -599,71 (-2,96%) CMC Crypto 200
451,51 -10,28 (-2,23%)
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:225.00
Opzioni d'acquistoper29 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220630C00225000 | 2022-06-22 2:40PM EDT | 2022-06-30 | 58.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220708C00225000 | 2022-06-17 11:47AM EDT | 2022-07-08 | 48.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220711C00225000 | 2022-06-22 9:54AM EDT | 2022-07-11 | 56.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220715C00225000 | 2022-06-24 11:17AM EDT | 2022-07-15 | 66.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220819C00225000 | 2022-06-24 1:54PM EDT | 2022-08-19 | 68.36 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ220916C00225000 | 2022-06-21 9:57AM EDT | 2022-09-16 | 61.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220930C00225000 | 2022-06-23 11:33AM EDT | 2022-09-30 | 63.46 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ221021C00225000 | 2022-06-16 10:13AM EDT | 2022-10-21 | 55.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ221118C00225000 | 2022-06-21 12:03PM EDT | 2022-11-18 | 64.67 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 0.00% |
| QQQ221216C00225000 | 2022-06-27 2:41PM EDT | 2022-12-16 | 75.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ221230C00225000 | 2022-06-24 12:29PM EDT | 2022-12-30 | 74.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230120C00225000 | 2022-06-24 10:32AM EDT | 2023-01-20 | 76.33 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ230331C00225000 | 2022-06-24 2:53PM EDT | 2023-03-31 | 79.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230616C00225000 | 2022-06-02 3:47PM EDT | 2023-06-16 | 100.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ231215C00225000 | 2022-06-06 2:22PM EDT | 2023-12-15 | 101.08 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| QQQ240119C00225000 | 2022-06-15 3:43PM EDT | 2024-01-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni Putper29 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220629P00225000 | 2022-06-16 11:53AM EDT | 2022-06-29 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ220630P00225000 | 2022-06-27 2:00PM EDT | 2022-06-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 50.00% |
| QQQ220701P00225000 | 2022-06-27 10:58AM EDT | 2022-07-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QQQ220705P00225000 | 2022-06-27 3:57PM EDT | 2022-07-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 50.00% |
| QQQ220706P00225000 | 2022-06-27 2:07PM EDT | 2022-07-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ220708P00225000 | 2022-06-27 3:08PM EDT | 2022-07-08 | 0.06 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 25.00% |
| QQQ220711P00225000 | 2022-06-23 10:02AM EDT | 2022-07-11 | 0.19 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| QQQ220713P00225000 | 2022-06-23 10:40AM EDT | 2022-07-13 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ220715P00225000 | 2022-06-27 3:44PM EDT | 2022-07-15 | 0.15 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 25.00% |
| QQQ220718P00225000 | 2022-06-23 2:27PM EDT | 2022-07-18 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ220720P00225000 | 2022-06-23 3:39PM EDT | 2022-07-20 | 0.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ220722P00225000 | 2022-06-27 3:15PM EDT | 2022-07-22 | 0.28 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 25.00% |
| QQQ220725P00225000 | 2022-06-27 9:59AM EDT | 2022-07-25 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ220727P00225000 | 2022-06-27 12:54PM EDT | 2022-07-27 | 0.42 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| QQQ220729P00225000 | 2022-06-27 3:56PM EDT | 2022-07-29 | 0.49 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 25.00% |
| QQQ220801P00225000 | 2022-06-27 3:48PM EDT | 2022-08-01 | 0.52 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ220819P00225000 | 2022-06-27 4:07PM EDT | 2022-08-19 | 1.12 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 12.50% |
| QQQ220916P00225000 | 2022-06-27 1:27PM EDT | 2022-09-16 | 2.13 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QQQ220930P00225000 | 2022-06-27 1:59PM EDT | 2022-09-30 | 2.79 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 12.50% |
| QQQ221021P00225000 | 2022-06-27 1:20PM EDT | 2022-10-21 | 3.49 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 12.50% |
| QQQ221118P00225000 | 2022-06-27 10:53AM EDT | 2022-11-18 | 4.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ221216P00225000 | 2022-06-27 3:32PM EDT | 2022-12-16 | 5.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ221230P00225000 | 2022-06-27 11:29AM EDT | 2022-12-30 | 5.64 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| QQQ230120P00225000 | 2022-06-27 3:52PM EDT | 2023-01-20 | 6.59 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 6.25% |
| QQQ230317P00225000 | 2022-06-24 3:51PM EDT | 2023-03-17 | 7.85 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| QQQ230331P00225000 | 2022-06-24 3:51PM EDT | 2023-03-31 | 8.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QQQ230616P00225000 | 2022-06-24 3:10PM EDT | 2023-06-16 | 9.84 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| QQQ231215P00225000 | 2022-06-24 3:34PM EDT | 2023-12-15 | 12.52 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| QQQ240119P00225000 | 2022-06-27 3:48PM EDT | 2024-01-19 | 13.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
© 2022 Yahoo. Tutti i diritti riservati.
