Italia markets open in 8 hours 58 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
16.454,35 +509,16 (+3,19%) 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:235.00
Opzioni d'acquistoper30 novembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221130C00235000 | 2022-11-02 1:51PM EST | 2022-11-30 | 38.28 | 57.21 | 59.41 | 0.00 | - | - | 1 | 277.54% |
| QQQ221202C00235000 | 2022-11-22 11:41AM EST | 2022-12-02 | 48.40 | 58.38 | 58.74 | 0.00 | - | 1 | 235 | 118.36% |
| QQQ221205C00235000 | 2022-11-03 9:54AM EST | 2022-12-05 | 31.10 | 58.38 | 58.79 | 0.00 | - | - | 1 | 85.25% |
| QQQ221207C00235000 | 2022-11-18 3:39PM EST | 2022-12-07 | 50.57 | 58.42 | 58.85 | 0.00 | - | 1 | 2 | 76.17% |
| QQQ221209C00235000 | 2022-11-11 12:31PM EST | 2022-12-09 | 51.57 | 58.53 | 58.95 | 0.00 | - | 1 | 6 | 71.92% |
| QQQ221214C00235000 | 2022-11-18 11:14AM EST | 2022-12-14 | 50.06 | 58.63 | 59.06 | 0.00 | - | 1 | 1 | 61.33% |
| QQQ221216C00235000 | 2022-11-28 3:50PM EST | 2022-12-16 | 47.95 | 58.77 | 59.19 | 0.00 | - | 1 | 1,134 | 60.35% |
| QQQ221230C00235000 | 2022-11-29 9:39AM EST | 2022-12-30 | 48.21 | 58.87 | 59.24 | 0.00 | - | 10 | 41 | 47.97% |
| QQQ230106C00235000 | 2022-11-25 10:14AM EST | 2023-01-06 | 53.64 | 59.12 | 59.46 | 0.00 | - | 2 | 1 | 45.48% |
| QQQ230120C00235000 | 2022-11-25 10:26AM EST | 2023-01-20 | 54.70 | 59.91 | 60.23 | 0.00 | - | 1 | 274 | 44.20% |
| QQQ230217C00235000 | 2022-10-28 10:24AM EST | 2023-02-17 | 50.98 | 55.68 | 56.19 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ230317C00235000 | 2022-11-21 12:06PM EST | 2023-03-17 | 53.89 | 63.49 | 63.83 | 0.00 | - | 2 | 167 | 42.58% |
| QQQ230331C00235000 | 2022-10-28 2:54PM EST | 2023-03-31 | 56.40 | 58.18 | 58.76 | 0.00 | - | 3 | 96 | 20.70% |
| QQQ230616C00235000 | 2022-11-22 1:23PM EST | 2023-06-16 | 62.00 | 69.02 | 69.49 | 0.00 | - | 5 | 44 | 41.77% |
| QQQ230630C00235000 | 2022-10-18 1:37PM EST | 2023-06-30 | 54.86 | 63.33 | 63.83 | 0.00 | - | 12 | 31 | 30.31% |
| QQQ230915C00235000 | 2022-11-02 2:47PM EST | 2023-09-15 | 53.94 | 73.67 | 74.56 | 0.00 | - | 1 | 12 | 41.43% |
| QQQ230929C00235000 | 2022-10-17 9:10AM EST | 2023-09-29 | 57.86 | 65.90 | 67.16 | 0.00 | - | 1 | 1 | 30.50% |
| QQQ231215C00235000 | 2022-11-23 10:03AM EST | 2023-12-15 | 74.52 | 77.97 | 79.54 | 0.00 | - | 1 | 46 | 41.69% |
| QQQ240119C00235000 | 2022-11-30 3:24PM EST | 2024-01-19 | 77.77 | 79.09 | 80.59 | +8.70 | +12.60% | 4 | 93 | 40.99% |
| QQQ240315C00235000 | 2022-11-11 3:50PM EST | 2024-03-15 | 76.22 | 81.55 | 83.55 | 0.00 | - | - | 0 | 41.36% |
| QQQ240621C00235000 | 2022-11-15 11:48AM EST | 2024-06-21 | 86.00 | 85.30 | 87.38 | 0.00 | - | 60 | 76 | 40.97% |
| QQQ241220C00235000 | 2022-11-14 3:12PM EST | 2024-12-20 | 88.91 | 90.27 | 93.50 | 0.00 | - | 2 | 4 | 40.26% |
| QQQ250117C00235000 | 2022-11-23 12:57PM EST | 2025-01-17 | 87.83 | 90.00 | 94.50 | 0.00 | - | 1 | 3 | 40.26% |
Opzioni Putper30 novembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221130P00235000 | 2022-11-28 2:12PM EST | 2022-11-30 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,308 | 137.50% |
| QQQ221202P00235000 | 2022-11-30 2:13PM EST | 2022-12-02 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,719 | 78.13% |
| QQQ221205P00235000 | 2022-11-29 11:17AM EST | 2022-12-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 534 | 59.38% |
| QQQ221207P00235000 | 2022-11-30 10:26AM EST | 2022-12-07 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 366 | 51.56% |
| QQQ221209P00235000 | 2022-11-30 1:43PM EST | 2022-12-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 535 | 48.83% |
| QQQ221212P00235000 | 2022-11-28 9:37AM EST | 2022-12-12 | 0.05 | 0.01 | 0.02 | 0.00 | - | 10 | 1,072 | 42.97% |
| QQQ221214P00235000 | 2022-11-30 3:40PM EST | 2022-12-14 | 0.05 | 0.03 | 0.05 | -0.06 | -54.55% | 23 | 4,299 | 44.14% |
| QQQ221216P00235000 | 2022-11-30 3:49PM EST | 2022-12-16 | 0.06 | 0.05 | 0.07 | -0.11 | -64.71% | 120 | 25,173 | 43.16% |
| QQQ221223P00235000 | 2022-11-30 3:44PM EST | 2022-12-23 | 0.14 | 0.10 | 0.12 | -0.18 | -56.25% | 66 | 193 | 38.97% |
| QQQ221230P00235000 | 2022-11-30 3:51PM EST | 2022-12-30 | 0.21 | 0.18 | 0.21 | -0.27 | -56.25% | 145 | 2,798 | 37.11% |
| QQQ230106P00235000 | 2022-11-30 3:45PM EST | 2023-01-06 | 0.32 | 0.28 | 0.33 | -0.40 | -55.56% | 33 | 129 | 36.04% |
| QQQ230120P00235000 | 2022-11-30 3:59PM EST | 2023-01-20 | 0.68 | 0.64 | 0.69 | -0.66 | -49.25% | 2,757 | 9,754 | 35.25% |
| QQQ230217P00235000 | 2022-11-30 3:42PM EST | 2023-02-17 | 1.59 | 1.56 | 1.63 | -1.10 | -40.89% | 382 | 3,795 | 34.42% |
| QQQ230317P00235000 | 2022-11-30 3:58PM EST | 2023-03-17 | 2.70 | 2.59 | 2.68 | -1.32 | -32.84% | 162 | 24,299 | 33.86% |
| QQQ230331P00235000 | 2022-11-30 2:30PM EST | 2023-03-31 | 3.54 | 3.14 | 3.25 | -1.28 | -26.56% | 7 | 2,670 | 33.73% |
| QQQ230616P00235000 | 2022-11-30 3:32PM EST | 2023-06-16 | 6.09 | 5.90 | 5.99 | -1.85 | -23.30% | 11 | 2,191 | 32.44% |
| QQQ230630P00235000 | 2022-11-30 2:09PM EST | 2023-06-30 | 7.11 | 6.14 | 6.38 | -1.35 | -15.96% | 15 | 530 | 32.10% |
| QQQ230915P00235000 | 2022-11-30 2:09PM EST | 2023-09-15 | 9.41 | 8.41 | 8.66 | -0.65 | -6.46% | 2 | 2,636 | 31.05% |
| QQQ230929P00235000 | 2022-11-30 2:52PM EST | 2023-09-29 | 9.58 | 8.76 | 9.07 | -0.71 | -6.90% | 4 | 138 | 30.92% |
| QQQ231215P00235000 | 2022-11-28 11:01AM EST | 2023-12-15 | 12.45 | 10.56 | 10.95 | 0.00 | - | 1 | 2,695 | 29.98% |
| QQQ240119P00235000 | 2022-11-30 3:34PM EST | 2024-01-19 | 11.63 | 11.10 | 11.51 | -1.49 | -11.36% | 73 | 1,311 | 29.35% |
| QQQ240315P00235000 | 2022-11-15 10:56AM EST | 2024-03-15 | 13.69 | 12.18 | 12.68 | 0.00 | - | 2 | 3 | 28.82% |
| QQQ240621P00235000 | 2022-11-18 3:08PM EST | 2024-06-21 | 16.30 | 13.95 | 14.43 | 0.00 | - | 53 | 90 | 27.91% |
| QQQ241220P00235000 | 2022-11-28 9:30AM EST | 2024-12-20 | 18.69 | 16.42 | 17.62 | 0.00 | - | 4 | 140 | 26.89% |
| QQQ250117P00235000 | 2022-11-30 3:07PM EST | 2025-01-17 | 17.80 | 16.66 | 19.94 | -1.40 | -7.29% | 1 | 222 | 28.21% |
© 2022 Yahoo. Tutti i diritti riservati.
