Italia markets open in 6 hours 19 minutes
Dow Jones
32.223,42 +26,76 (+0,08%) Nasdaq
11.662,79 -142,21 (-1,20%) Nikkei 225
26.564,80 +17,75 (+0,07%) EUR/USD
1,0450 +0,0012 (+0,11%) BTC-EUR
28.737,32 -1.223,85 (-4,08%) CMC Crypto 200
672,14 +429,47 (+176,97%)
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:250.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520C00250000 | 2022-05-13 3:30PM EDT | 2022-05-20 | 51.89 | 48.44 | 48.72 | 0.00 | - | 35 | 168 | 79.88% |
| QQQ220523C00250000 | 2022-05-16 2:32PM EDT | 2022-05-23 | 52.19 | 48.47 | 48.77 | +14.19 | +37.34% | 1 | 1 | 62.60% |
| QQQ220525C00250000 | 2022-05-12 3:22PM EDT | 2022-05-25 | 42.03 | 48.54 | 48.85 | 0.00 | - | 9 | 3 | 58.40% |
| QQQ220527C00250000 | 2022-05-16 12:00AM EDT | 2022-05-27 | 53.25 | 48.69 | 48.98 | 0.00 | - | - | 11 | 56.98% |
| QQQ220531C00250000 | 2022-05-13 11:35AM EDT | 2022-05-31 | 51.45 | 48.76 | 49.11 | 0.00 | - | 10 | 25 | 50.88% |
| QQQ220601C00250000 | 2022-05-16 12:12AM EDT | 2022-06-01 | 51.96 | 48.84 | 49.17 | +10.34 | +24.84% | 2 | 2 | 50.56% |
| QQQ220603C00250000 | 2022-05-12 10:11AM EDT | 2022-06-03 | 42.94 | 49.04 | 49.34 | 0.00 | - | 4 | 18 | 50.54% |
| QQQ220610C00250000 | 2022-05-16 12:09PM EDT | 2022-06-10 | 51.18 | 49.59 | 49.88 | -5.52 | -9.74% | 1 | 20 | 49.90% |
| QQQ220617C00250000 | 2022-05-16 3:11PM EDT | 2022-06-17 | 52.04 | 50.24 | 50.53 | -2.36 | -4.34% | 38 | 336 | 48.74% |
| QQQ220624C00250000 | 2022-05-16 12:04AM EDT | 2022-06-24 | 49.90 | 50.54 | 50.96 | 0.00 | - | - | 10 | 46.62% |
| QQQ220630C00250000 | 2022-05-16 1:14PM EDT | 2022-06-30 | 52.11 | 50.96 | 51.34 | -2.23 | -4.10% | 10 | 274 | 45.30% |
| QQQ220715C00250000 | 2022-05-16 11:04AM EDT | 2022-07-15 | 51.76 | 51.95 | 52.39 | -2.55 | -4.70% | 10 | 38 | 43.41% |
| QQQ220819C00250000 | 2022-05-13 1:00PM EDT | 2022-08-19 | 58.40 | 54.71 | 55.28 | 0.00 | - | 39 | 87 | 42.37% |
| QQQ220916C00250000 | 2022-05-13 9:30AM EDT | 2022-09-16 | 55.03 | 56.63 | 57.09 | 0.00 | - | 2 | 184 | 41.14% |
| QQQ220930C00250000 | 2022-05-13 11:51AM EDT | 2022-09-30 | 60.00 | 57.27 | 57.82 | 0.00 | - | 1 | 22 | 40.41% |
| QQQ221216C00250000 | 2022-05-16 2:28PM EDT | 2022-12-16 | 64.14 | 61.45 | 62.06 | -0.15 | -0.23% | 7 | 5,551 | 38.68% |
| QQQ221230C00250000 | 2022-05-10 9:59AM EDT | 2022-12-30 | 66.87 | 61.76 | 62.47 | 0.00 | - | 1 | 14 | 38.05% |
| QQQ230120C00250000 | 2022-05-16 2:26PM EDT | 2023-01-20 | 65.00 | 62.58 | 63.34 | +8.90 | +15.86% | 6 | 1,176 | 37.56% |
| QQQ230317C00250000 | 2022-05-12 3:47PM EDT | 2023-03-17 | 59.63 | 65.02 | 66.30 | 0.00 | - | 15 | 53 | 37.43% |
| QQQ230331C00250000 | 2022-05-13 2:27PM EDT | 2023-03-31 | 67.50 | 65.23 | 66.59 | 0.00 | - | 2 | 13 | 36.93% |
| QQQ230616C00250000 | 2022-05-16 2:27PM EDT | 2023-06-16 | 71.46 | 68.46 | 69.63 | +1.36 | +1.94% | 2 | 82 | 36.21% |
| QQQ231215C00250000 | 2022-05-16 2:50PM EDT | 2023-12-15 | 76.94 | 74.33 | 75.80 | -1.07 | -1.37% | 2 | 544 | 35.02% |
| QQQ240119C00250000 | 2022-05-16 3:59PM EDT | 2024-01-19 | 75.64 | 75.24 | 76.72 | -0.36 | -0.47% | 6 | 518 | 34.73% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518P00250000 | 2022-05-16 2:07PM EDT | 2022-05-18 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 49 | 1,581 | 78.13% |
| QQQ220520P00250000 | 2022-05-16 4:04PM EDT | 2022-05-20 | 0.04 | 0.02 | 0.03 | -0.05 | -55.56% | 700 | 2,877 | 64.45% |
| QQQ220523P00250000 | 2022-05-16 3:12PM EDT | 2022-05-23 | 0.05 | 0.05 | 0.06 | -0.08 | -61.54% | 8 | 706 | 53.32% |
| QQQ220525P00250000 | 2022-05-16 1:38PM EDT | 2022-05-25 | 0.12 | 0.12 | 0.13 | -0.10 | -45.45% | 4 | 326 | 52.34% |
| QQQ220527P00250000 | 2022-05-16 3:56PM EDT | 2022-05-27 | 0.25 | 0.22 | 0.24 | -0.09 | -26.47% | 353 | 1,193 | 51.95% |
| QQQ220531P00250000 | 2022-05-16 3:34PM EDT | 2022-05-31 | 0.34 | 0.31 | 0.33 | -0.08 | -19.05% | 81 | 943 | 47.27% |
| QQQ220601P00250000 | 2022-05-16 3:28PM EDT | 2022-06-01 | 0.39 | 0.38 | 0.40 | -0.12 | -23.53% | 47 | 521 | 47.36% |
| QQQ220603P00250000 | 2022-05-16 3:45PM EDT | 2022-06-03 | 0.60 | 0.55 | 0.57 | -0.11 | -15.49% | 179 | 2,359 | 47.78% |
| QQQ220610P00250000 | 2022-05-16 4:01PM EDT | 2022-06-10 | 1.06 | 1.05 | 1.07 | -0.14 | -11.67% | 328 | 1,174 | 46.44% |
| QQQ220615P00250000 | 2022-05-16 3:49PM EDT | 2022-06-15 | 1.42 | 1.40 | 1.43 | -0.19 | -11.80% | 63 | 64 | 45.50% |
| QQQ220617P00250000 | 2022-05-16 4:08PM EDT | 2022-06-17 | 1.66 | 1.63 | 1.66 | -0.06 | -3.49% | 6,393 | 35,940 | 45.79% |
| QQQ220621P00250000 | 2022-05-16 3:39PM EDT | 2022-06-21 | 1.79 | 1.78 | 1.82 | -0.25 | -12.25% | 14 | 2 | 44.24% |
| QQQ220624P00250000 | 2022-05-16 1:20PM EDT | 2022-06-24 | 2.16 | 2.11 | 2.15 | -0.10 | -4.42% | 104 | 151 | 44.52% |
| QQQ220630P00250000 | 2022-05-16 3:08PM EDT | 2022-06-30 | 2.30 | 2.56 | 2.59 | -0.20 | -8.00% | 48 | 4,386 | 43.77% |
| QQQ220701P00250000 | 2022-05-16 3:45PM EDT | 2022-07-01 | 2.71 | 2.60 | 2.74 | -0.34 | -11.15% | 7 | 14 | 44.04% |
| QQQ220715P00250000 | 2022-05-16 3:59PM EDT | 2022-07-15 | 3.67 | 3.61 | 3.67 | -0.04 | -1.08% | 2,169 | 29,558 | 42.35% |
| QQQ220819P00250000 | 2022-05-16 3:33PM EDT | 2022-08-19 | 6.04 | 6.02 | 6.18 | -0.13 | -2.11% | 1,185 | 4,379 | 40.69% |
| QQQ220916P00250000 | 2022-05-16 3:59PM EDT | 2022-09-16 | 7.68 | 7.60 | 7.67 | -0.10 | -1.29% | 265 | 35,547 | 39.07% |
| QQQ220930P00250000 | 2022-05-16 4:01PM EDT | 2022-09-30 | 8.38 | 8.29 | 8.48 | +0.30 | +3.71% | 64 | 1,310 | 38.66% |
| QQQ221216P00250000 | 2022-05-16 3:58PM EDT | 2022-12-16 | 11.70 | 11.42 | 11.64 | +0.39 | +3.45% | 124 | 15,829 | 35.79% |
| QQQ221230P00250000 | 2022-05-16 12:04PM EDT | 2022-12-30 | 11.40 | 11.81 | 12.06 | -0.29 | -2.48% | 2 | 458 | 35.28% |
| QQQ230120P00250000 | 2022-05-16 3:59PM EDT | 2023-01-20 | 12.65 | 12.41 | 12.67 | +0.29 | +2.35% | 48 | 12,599 | 34.60% |
| QQQ230317P00250000 | 2022-05-16 2:30PM EDT | 2023-03-17 | 13.33 | 13.92 | 14.38 | -1.27 | -8.70% | 14 | 800 | 33.34% |
| QQQ230331P00250000 | 2022-05-13 12:08PM EDT | 2023-03-31 | 13.90 | 14.18 | 14.67 | 0.00 | - | 2 | 32 | 32.94% |
| QQQ230616P00250000 | 2022-05-16 11:22AM EDT | 2023-06-16 | 16.30 | 15.88 | 16.29 | +0.03 | +0.18% | 14 | 5,547 | 31.26% |
| QQQ231215P00250000 | 2022-05-13 10:05AM EDT | 2023-12-15 | 19.13 | 18.99 | 19.53 | -0.27 | -1.39% | 1 | 2,004 | 28.62% |
| QQQ240119P00250000 | 2022-05-16 10:46AM EDT | 2024-01-19 | 20.32 | 19.60 | 20.14 | +0.96 | +4.96% | 3 | 2,645 | 28.28% |
© 2022 Yahoo. Tutti i diritti riservati.
