Italia markets open in 1 hour 43 minutes
Dow Jones
31.438,26 -62,42 (-0,20%) Nasdaq
11.524,55 -83,07 (-0,72%) Nikkei 225
26.942,77 +71,50 (+0,27%) EUR/USD
1,0580 -0,0007 (-0,06%) BTC-EUR
19.632,01 -591,12 (-2,92%) 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:235.00
Opzioni d'acquistoper29 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220629C00235000 | 2022-06-27 10:12AM EDT | 2022-06-29 | 57.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220630C00235000 | 2022-06-27 2:50PM EDT | 2022-06-30 | 58.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ220701C00235000 | 2022-06-24 9:50AM EDT | 2022-07-01 | 55.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ220705C00235000 | 2022-06-01 3:23PM EDT | 2022-07-05 | 73.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220708C00235000 | 2022-06-14 3:39PM EDT | 2022-07-08 | 42.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ220715C00235000 | 2022-06-24 10:42AM EDT | 2022-07-15 | 56.98 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ220720C00235000 | 2022-06-17 10:50AM EDT | 2022-07-20 | 38.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ220819C00235000 | 2022-06-22 10:29AM EDT | 2022-08-19 | 52.64 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| QQQ220916C00235000 | 2022-06-23 9:36AM EDT | 2022-09-16 | 52.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ220930C00235000 | 2022-06-24 3:33PM EDT | 2022-09-30 | 62.21 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ221021C00235000 | 2022-06-27 11:05AM EDT | 2022-10-21 | 64.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ221118C00235000 | 2022-06-17 1:29PM EDT | 2022-11-18 | 51.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ221216C00235000 | 2022-06-22 10:44AM EDT | 2022-12-16 | 60.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ221230C00235000 | 2022-06-23 3:34PM EDT | 2022-12-30 | 60.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230120C00235000 | 2022-06-13 11:07AM EDT | 2023-01-20 | 56.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230317C00235000 | 2022-06-21 2:47PM EDT | 2023-03-17 | 62.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230616C00235000 | 2022-06-17 12:20PM EDT | 2023-06-16 | 61.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ231215C00235000 | 2022-05-05 9:31AM EDT | 2023-12-15 | 108.50 | 91.72 | 93.37 | 0.00 | - | 1 | 49 | 48.18% |
| QQQ240119C00235000 | 2022-06-17 3:58PM EDT | 2024-01-19 | 68.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
Opzioni Putper29 giugno 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220629P00235000 | 2022-06-27 1:06PM EDT | 2022-06-29 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ220630P00235000 | 2022-06-24 4:03PM EDT | 2022-06-30 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2,316 | 0 | 50.00% |
| QQQ220701P00235000 | 2022-06-27 4:13PM EDT | 2022-07-01 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 50.00% |
| QQQ220705P00235000 | 2022-06-27 3:57PM EDT | 2022-07-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| QQQ220708P00235000 | 2022-06-27 2:18PM EDT | 2022-07-08 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| QQQ220711P00235000 | 2022-06-27 1:53PM EDT | 2022-07-11 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QQQ220713P00235000 | 2022-06-24 11:06AM EDT | 2022-07-13 | 0.24 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| QQQ220715P00235000 | 2022-06-27 4:07PM EDT | 2022-07-15 | 0.22 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 25.00% |
| QQQ220718P00235000 | 2022-06-27 9:32AM EDT | 2022-07-18 | 0.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ220720P00235000 | 2022-06-27 10:04AM EDT | 2022-07-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ220722P00235000 | 2022-06-27 3:03PM EDT | 2022-07-22 | 0.48 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 12.50% |
| QQQ220725P00235000 | 2022-06-27 2:59PM EDT | 2022-07-25 | 0.51 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QQQ220727P00235000 | 2022-06-27 10:47AM EDT | 2022-07-27 | 0.60 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| QQQ220729P00235000 | 2022-06-27 3:41PM EDT | 2022-07-29 | 0.76 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| QQQ220805P00235000 | 2022-06-27 3:55PM EDT | 2022-08-05 | 1.08 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| QQQ220819P00235000 | 2022-06-27 3:55PM EDT | 2022-08-19 | 1.73 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 12.50% |
| QQQ220916P00235000 | 2022-06-27 3:53PM EDT | 2022-09-16 | 3.06 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 12.50% |
| QQQ220930P00235000 | 2022-06-27 11:20AM EDT | 2022-09-30 | 3.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QQQ221021P00235000 | 2022-06-27 2:59PM EDT | 2022-10-21 | 4.59 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 6.25% |
| QQQ221118P00235000 | 2022-06-24 2:50PM EDT | 2022-11-18 | 5.93 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 6.25% |
| QQQ221216P00235000 | 2022-06-27 3:33PM EDT | 2022-12-16 | 6.88 | 0.00 | 0.00 | 0.00 | - | 108 | 0 | 6.25% |
| QQQ221230P00235000 | 2022-06-27 10:00AM EDT | 2022-12-30 | 7.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ230120P00235000 | 2022-06-27 10:11AM EDT | 2023-01-20 | 8.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ230317P00235000 | 2022-06-27 12:25PM EDT | 2023-03-17 | 9.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ230331P00235000 | 2022-06-27 2:19PM EDT | 2023-03-31 | 9.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ230616P00235000 | 2022-06-24 3:59PM EDT | 2023-06-16 | 11.55 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| QQQ231215P00235000 | 2022-06-27 12:41PM EDT | 2023-12-15 | 14.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ240119P00235000 | 2022-06-27 9:46AM EDT | 2024-01-19 | 15.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
© 2022 Yahoo. Tutti i diritti riservati.
