Italia markets open in 7 hours 56 minutes
Dow Jones
32.654,59 +431,17 (+1,34%) Nasdaq
11.984,52 +321,73 (+2,76%) Nikkei 225
26.659,75 +112,70 (+0,42%) EUR/USD
1,0553 +0,0115 (+1,10%) BTC-EUR
28.785,48 +139,83 (+0,49%) CMC Crypto 200
677,94 +435,26 (+179,36%)
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:255.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518C00255000 | 2022-05-16 12:09AM EDT | 2022-05-18 | 47.98 | 51.12 | 51.46 | 0.00 | - | - | 2 | 113.28% |
| QQQ220520C00255000 | 2022-05-13 3:43PM EDT | 2022-05-20 | 47.00 | 51.15 | 51.50 | 0.00 | - | 31 | 187 | 83.01% |
| QQQ220523C00255000 | 2022-05-16 3:54PM EDT | 2022-05-23 | 43.54 | 51.17 | 51.52 | 0.00 | - | 5 | 8 | 63.87% |
| QQQ220525C00255000 | 2022-05-16 12:00AM EDT | 2022-05-25 | 41.11 | 51.22 | 51.57 | 0.00 | - | - | 1 | 58.55% |
| QQQ220527C00255000 | 2022-05-17 1:49PM EDT | 2022-05-27 | 49.67 | 51.30 | 51.66 | +17.43 | +54.06% | 2 | 2 | 55.81% |
| QQQ220531C00255000 | 2022-05-16 12:02AM EDT | 2022-05-31 | 41.30 | 51.36 | 51.73 | 0.00 | - | - | 4 | 53.25% |
| QQQ220617C00255000 | 2022-05-16 2:46PM EDT | 2022-06-17 | 48.52 | 52.46 | 52.80 | 0.00 | - | 113 | 897 | 46.36% |
| QQQ220630C00255000 | 2022-05-12 10:23AM EDT | 2022-06-30 | 42.58 | 53.06 | 53.41 | 0.00 | - | 1 | 5 | 42.62% |
| QQQ220715C00255000 | 2022-05-16 2:39PM EDT | 2022-07-15 | 50.79 | 53.99 | 54.34 | 0.00 | - | 13 | 5 | 40.95% |
| QQQ220819C00255000 | 2022-05-16 2:31PM EDT | 2022-08-19 | 53.58 | 56.66 | 57.02 | 0.00 | - | 1 | 63 | 40.25% |
| QQQ220916C00255000 | 2022-05-12 12:08PM EDT | 2022-09-16 | 46.61 | 58.55 | 58.91 | 0.00 | - | 3 | 3 | 39.56% |
| QQQ220930C00255000 | 2022-05-17 3:26PM EDT | 2022-09-30 | 59.12 | 59.13 | 59.55 | +3.80 | +6.87% | 44 | 8 | 38.76% |
| QQQ221216C00255000 | 2022-05-12 2:01PM EDT | 2022-12-16 | 49.90 | 63.39 | 64.11 | 0.00 | - | 1 | 897 | 37.88% |
| QQQ221230C00255000 | 2022-05-10 1:46PM EDT | 2022-12-30 | 55.70 | 63.71 | 64.50 | 0.00 | - | 2 | 18 | 37.24% |
| QQQ230120C00255000 | 2022-05-10 11:46AM EDT | 2023-01-20 | 60.41 | 64.56 | 65.43 | 0.00 | - | 2 | 867 | 36.87% |
| QQQ230317C00255000 | 2022-05-17 12:30PM EDT | 2023-03-17 | 66.08 | 67.14 | 68.60 | +6.08 | +10.13% | 1 | 8 | 37.02% |
| QQQ230616C00255000 | 2022-05-10 1:11PM EDT | 2023-06-16 | 61.98 | 70.83 | 72.14 | 0.00 | - | 6 | 11 | 36.01% |
| QQQ231215C00255000 | 2022-05-10 9:54AM EDT | 2023-12-15 | 75.00 | 77.05 | 78.66 | 0.00 | - | 2 | 182 | 35.06% |
| QQQ240119C00255000 | 2022-05-16 2:58PM EDT | 2024-01-19 | 74.70 | 77.95 | 79.58 | 0.00 | - | 11 | 72 | 34.75% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518P00255000 | 2022-05-17 9:55AM EDT | 2022-05-18 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 100 | 1,143 | 50.00% |
| QQQ220520P00255000 | 2022-05-17 4:13PM EDT | 2022-05-20 | 0.02 | 0.00 | 0.02 | -0.02 | -50.00% | 222 | 5,348 | 60.94% |
| QQQ220523P00255000 | 2022-05-16 2:32PM EDT | 2022-05-23 | 0.06 | 0.01 | 0.03 | 0.00 | - | 34 | 573 | 51.17% |
| QQQ220525P00255000 | 2022-05-17 3:14PM EDT | 2022-05-25 | 0.06 | 0.05 | 0.07 | -0.14 | -70.00% | 14 | 382 | 49.61% |
| QQQ220527P00255000 | 2022-05-17 3:29PM EDT | 2022-05-27 | 0.12 | 0.11 | 0.13 | -0.19 | -61.29% | 59 | 4,979 | 48.83% |
| QQQ220531P00255000 | 2022-05-17 12:53PM EDT | 2022-05-31 | 0.21 | 0.16 | 0.18 | -0.26 | -55.32% | 16 | 1,241 | 43.85% |
| QQQ220601P00255000 | 2022-05-17 4:03PM EDT | 2022-06-01 | 0.23 | 0.21 | 0.22 | -0.49 | -68.06% | 44 | 187 | 43.75% |
| QQQ220603P00255000 | 2022-05-17 4:06PM EDT | 2022-06-03 | 0.35 | 0.33 | 0.35 | -0.44 | -55.70% | 99 | 1,077 | 44.58% |
| QQQ220610P00255000 | 2022-05-17 3:44PM EDT | 2022-06-10 | 0.70 | 0.68 | 0.71 | -0.66 | -48.53% | 9 | 295 | 43.29% |
| QQQ220615P00255000 | 2022-05-17 9:32AM EDT | 2022-06-15 | 1.29 | 0.96 | 0.99 | -0.71 | -35.50% | 1 | 22 | 42.46% |
| QQQ220617P00255000 | 2022-05-17 4:03PM EDT | 2022-06-17 | 1.15 | 1.12 | 1.15 | -0.94 | -44.98% | 283 | 17,309 | 42.55% |
| QQQ220621P00255000 | 2022-05-16 12:03AM EDT | 2022-06-21 | 2.50 | 1.26 | 1.29 | 0.00 | - | - | 2 | 41.24% |
| QQQ220624P00255000 | 2022-05-17 3:06PM EDT | 2022-06-24 | 1.54 | 1.51 | 1.55 | -1.25 | -44.80% | 1 | 222 | 41.48% |
| QQQ220630P00255000 | 2022-05-17 3:55PM EDT | 2022-06-30 | 1.97 | 1.89 | 1.92 | -0.88 | -30.88% | 50 | 1,047 | 40.85% |
| QQQ220701P00255000 | 2022-05-17 3:52PM EDT | 2022-07-01 | 2.05 | 1.97 | 2.01 | -1.16 | -36.14% | 16 | 31 | 40.91% |
| QQQ220715P00255000 | 2022-05-17 4:13PM EDT | 2022-07-15 | 2.90 | 2.87 | 2.93 | -1.40 | -32.56% | 109 | 17,219 | 39.97% |
| QQQ220819P00255000 | 2022-05-17 3:54PM EDT | 2022-08-19 | 5.28 | 5.16 | 5.32 | -1.41 | -21.08% | 2,055 | 11,350 | 38.86% |
| QQQ220916P00255000 | 2022-05-17 3:44PM EDT | 2022-09-16 | 6.76 | 6.69 | 6.78 | -1.67 | -19.81% | 85 | 16,362 | 37.49% |
| QQQ220930P00255000 | 2022-05-17 3:51PM EDT | 2022-09-30 | 7.52 | 7.43 | 7.60 | -1.84 | -19.66% | 4 | 524 | 37.22% |
| QQQ221216P00255000 | 2022-05-17 1:21PM EDT | 2022-12-16 | 11.00 | 10.58 | 10.80 | -1.02 | -8.49% | 125 | 4,313 | 34.76% |
| QQQ221230P00255000 | 2022-05-17 9:30AM EDT | 2022-12-30 | 11.68 | 10.95 | 11.21 | -1.80 | -13.35% | 1 | 97 | 34.27% |
| QQQ230120P00255000 | 2022-05-17 3:59PM EDT | 2023-01-20 | 11.78 | 11.60 | 11.83 | -1.51 | -11.36% | 58 | 4,463 | 33.64% |
| QQQ230317P00255000 | 2022-05-17 11:40AM EDT | 2023-03-17 | 13.80 | 13.16 | 13.68 | -1.70 | -10.97% | 1 | 604 | 32.64% |
| QQQ230331P00255000 | 2022-05-12 12:17PM EDT | 2023-03-31 | 19.22 | 13.46 | 13.99 | 0.00 | - | 24 | 27 | 32.28% |
| QQQ230616P00255000 | 2022-05-17 12:00PM EDT | 2023-06-16 | 15.79 | 15.20 | 15.66 | -2.02 | -11.34% | 4 | 3,316 | 30.70% |
| QQQ231215P00255000 | 2022-05-16 1:43PM EDT | 2023-12-15 | 20.34 | 18.36 | 18.93 | 0.00 | - | 1 | 202 | 28.16% |
| QQQ240119P00255000 | 2022-05-17 3:21PM EDT | 2024-01-19 | 18.98 | 18.89 | 19.48 | -2.57 | -11.93% | 32 | 376 | 27.79% |
© 2022 Yahoo. Tutti i diritti riservati.
