Italia markets open in 7 hours 14 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
1,0550 -0,0006 (-0,05%) BTC-EUR
28.863,66 +316,56 (+1,11%) 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:260.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518C00260000 | 2022-05-16 1:01PM EDT | 2022-05-18 | 44.23 | 46.12 | 46.47 | +6.05 | +15.85% | 6 | 65 | 103.13% |
| QQQ220520C00260000 | 2022-05-16 1:02PM EDT | 2022-05-20 | 38.50 | 46.15 | 46.50 | 0.00 | - | 8 | 153 | 75.29% |
| QQQ220523C00260000 | 2022-05-16 10:11AM EDT | 2022-05-23 | 40.70 | 46.18 | 46.53 | 0.00 | - | 6 | 26 | 58.50% |
| QQQ220525C00260000 | 2022-05-13 9:38AM EDT | 2022-05-25 | 36.38 | 46.23 | 46.59 | 0.00 | - | 2 | 20 | 53.76% |
| QQQ220527C00260000 | 2022-05-17 9:54AM EDT | 2022-05-27 | 43.90 | 46.36 | 46.71 | +3.35 | +8.26% | 1 | 8 | 52.30% |
| QQQ220531C00260000 | 2022-05-13 9:43AM EDT | 2022-05-31 | 38.50 | 46.41 | 46.80 | 0.00 | - | 1 | 22 | 49.76% |
| QQQ220601C00260000 | 2022-05-13 10:22AM EDT | 2022-06-01 | 41.26 | 46.49 | 46.87 | 0.00 | - | 2 | 6 | 49.24% |
| QQQ220603C00260000 | 2022-05-17 2:10PM EDT | 2022-06-03 | 45.40 | 46.69 | 47.03 | +6.12 | +15.58% | 1,000 | 230 | 48.56% |
| QQQ220610C00260000 | 2022-05-16 10:13AM EDT | 2022-06-10 | 42.36 | 47.16 | 47.51 | 0.00 | - | 5 | 70 | 45.78% |
| QQQ220615C00260000 | 2022-05-16 12:00AM EDT | 2022-06-15 | 32.04 | 47.52 | 47.88 | 0.00 | - | - | 11 | 44.53% |
| QQQ220617C00260000 | 2022-05-17 3:30PM EDT | 2022-06-17 | 47.88 | 47.77 | 48.11 | +4.44 | +10.22% | 46 | 433 | 44.65% |
| QQQ220630C00260000 | 2022-05-17 11:41AM EDT | 2022-06-30 | 46.90 | 48.46 | 48.82 | +3.50 | +8.06% | 1 | 205 | 41.26% |
| QQQ220715C00260000 | 2022-05-17 12:06PM EDT | 2022-07-15 | 47.00 | 49.55 | 49.89 | +1.23 | +2.69% | 1 | 88 | 39.89% |
| QQQ220819C00260000 | 2022-05-17 9:49AM EDT | 2022-08-19 | 51.01 | 52.45 | 52.81 | +3.44 | +7.23% | 1 | 112 | 39.39% |
| QQQ220916C00260000 | 2022-05-12 10:09AM EDT | 2022-09-16 | 43.38 | 54.38 | 54.92 | 0.00 | - | 73 | 116 | 38.97% |
| QQQ220930C00260000 | 2022-05-17 9:30AM EDT | 2022-09-30 | 54.05 | 55.07 | 55.69 | +4.31 | +8.67% | 2 | 15 | 38.37% |
| QQQ221216C00260000 | 2022-05-16 9:31AM EDT | 2022-12-16 | 55.47 | 59.53 | 60.24 | 0.00 | - | 3 | 6,579 | 37.19% |
| QQQ221230C00260000 | 2022-05-16 11:04AM EDT | 2022-12-30 | 54.00 | 59.85 | 60.65 | 0.00 | - | 10 | 30 | 36.58% |
| QQQ230120C00260000 | 2022-05-16 10:04AM EDT | 2023-01-20 | 55.65 | 60.89 | 61.61 | 0.00 | - | 3 | 734 | 36.22% |
| QQQ230317C00260000 | 2022-03-29 11:48AM EDT | 2023-03-17 | 119.50 | 76.07 | 77.07 | 0.00 | - | 3 | 3 | 49.60% |
| QQQ230616C00260000 | 2022-05-16 1:11PM EDT | 2023-06-16 | 62.07 | 67.21 | 68.51 | 0.00 | - | 3 | 25 | 35.45% |
| QQQ231215C00260000 | 2022-05-17 1:36PM EDT | 2023-12-15 | 72.71 | 73.59 | 75.16 | +3.21 | +4.62% | 11 | 136 | 34.55% |
| QQQ240119C00260000 | 2022-05-16 1:10PM EDT | 2024-01-19 | 69.68 | 74.53 | 76.14 | 0.00 | - | 2 | 140 | 34.28% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518P00260000 | 2022-05-17 9:56AM EDT | 2022-05-18 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 80 | 1,915 | 71.88% |
| QQQ220520P00260000 | 2022-05-17 4:02PM EDT | 2022-05-20 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 801 | 26,313 | 57.03% |
| QQQ220523P00260000 | 2022-05-17 3:19PM EDT | 2022-05-23 | 0.02 | 0.02 | 0.04 | -0.09 | -81.82% | 306 | 812 | 47.66% |
| QQQ220525P00260000 | 2022-05-17 3:32PM EDT | 2022-05-25 | 0.09 | 0.07 | 0.09 | -0.19 | -67.86% | 20 | 355 | 46.48% |
| QQQ220527P00260000 | 2022-05-17 3:51PM EDT | 2022-05-27 | 0.18 | 0.16 | 0.17 | -0.30 | -62.50% | 128 | 5,488 | 46.09% |
| QQQ220531P00260000 | 2022-05-17 3:40PM EDT | 2022-05-31 | 0.25 | 0.23 | 0.25 | -0.41 | -62.12% | 223 | 3,800 | 41.94% |
| QQQ220601P00260000 | 2022-05-17 3:57PM EDT | 2022-06-01 | 0.31 | 0.29 | 0.31 | -0.48 | -60.76% | 121 | 508 | 42.14% |
| QQQ220603P00260000 | 2022-05-17 3:54PM EDT | 2022-06-03 | 0.47 | 0.45 | 0.47 | -0.59 | -55.66% | 79 | 1,952 | 42.87% |
| QQQ220610P00260000 | 2022-05-17 3:59PM EDT | 2022-06-10 | 0.93 | 0.89 | 0.91 | -0.89 | -48.90% | 66 | 314 | 41.75% |
| QQQ220615P00260000 | 2022-05-17 2:55PM EDT | 2022-06-15 | 1.31 | 1.23 | 1.25 | -1.00 | -43.29% | 7 | 66 | 41.09% |
| QQQ220617P00260000 | 2022-05-17 4:12PM EDT | 2022-06-17 | 1.42 | 1.42 | 1.45 | -1.17 | -45.17% | 8,905 | 92,609 | 41.30% |
| QQQ220621P00260000 | 2022-05-16 2:29PM EDT | 2022-06-21 | 2.40 | 1.58 | 1.61 | 0.00 | - | 205 | 103 | 40.02% |
| QQQ220624P00260000 | 2022-05-17 3:47PM EDT | 2022-06-24 | 2.01 | 1.88 | 1.92 | -1.07 | -34.74% | 45 | 268 | 40.34% |
| QQQ220630P00260000 | 2022-05-17 3:53PM EDT | 2022-06-30 | 2.40 | 2.32 | 2.36 | -1.45 | -37.66% | 228 | 1,244 | 39.86% |
| QQQ220701P00260000 | 2022-05-17 1:50PM EDT | 2022-07-01 | 2.60 | 2.42 | 2.46 | -1.37 | -34.51% | 8 | 10 | 39.91% |
| QQQ220715P00260000 | 2022-05-17 3:40PM EDT | 2022-07-15 | 3.53 | 3.42 | 3.48 | -1.64 | -31.72% | 1,506 | 2,721 | 39.01% |
| QQQ220819P00260000 | 2022-05-17 3:56PM EDT | 2022-08-19 | 6.07 | 5.92 | 6.09 | -1.17 | -16.16% | 239 | 1,229 | 38.05% |
| QQQ220916P00260000 | 2022-05-17 3:46PM EDT | 2022-09-16 | 7.71 | 7.56 | 7.65 | -2.01 | -20.68% | 1,061 | 7,314 | 36.75% |
| QQQ220930P00260000 | 2022-05-17 3:47PM EDT | 2022-09-30 | 8.53 | 8.35 | 8.52 | -1.84 | -17.74% | 40 | 783 | 36.51% |
| QQQ221216P00260000 | 2022-05-17 3:06PM EDT | 2022-12-16 | 11.77 | 11.67 | 11.91 | -2.01 | -14.59% | 21 | 12,628 | 34.19% |
| QQQ221230P00260000 | 2022-05-17 2:27PM EDT | 2022-12-30 | 12.94 | 12.05 | 12.33 | -1.96 | -13.15% | 11 | 201 | 33.70% |
| QQQ230120P00260000 | 2022-05-17 3:58PM EDT | 2023-01-20 | 12.96 | 12.75 | 12.96 | -1.39 | -9.69% | 151 | 11,691 | 33.07% |
| QQQ230317P00260000 | 2022-05-17 3:51PM EDT | 2023-03-17 | 14.80 | 14.34 | 14.87 | -1.97 | -11.75% | 22 | 2,095 | 32.10% |
| QQQ230331P00260000 | 2022-05-10 11:29AM EDT | 2023-03-31 | 18.43 | 14.65 | 15.19 | 0.00 | - | 20 | 72 | 31.74% |
| QQQ230616P00260000 | 2022-05-17 1:25PM EDT | 2023-06-16 | 16.92 | 16.46 | 16.92 | -1.55 | -8.39% | 5 | 2,221 | 30.21% |
| QQQ231215P00260000 | 2022-05-16 3:51PM EDT | 2023-12-15 | 22.08 | 19.73 | 20.31 | 0.00 | - | 1 | 2,985 | 27.75% |
| QQQ240119P00260000 | 2022-05-17 10:12AM EDT | 2024-01-19 | 20.40 | 20.28 | 20.85 | -1.90 | -8.52% | 5 | 606 | 27.37% |
© 2022 Yahoo. Tutti i diritti riservati.
