Italia markets closed
Dow Jones
32.223,42 +26,76 (+0,08%) Nasdaq
11.662,79 -142,21 (-1,20%) Nikkei 225
26.547,05 +119,40 (+0,45%) EUR/USD
1,0438 +0,0022 (+0,21%) BTC-EUR
28.538,60 -1.334,79 (-4,47%) CMC Crypto 200
667,04 +424,36 (+174,87%)
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:265.00
Opzioni d'acquistoper16 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220516C00265000 | 2022-05-16 12:08AM EDT | 2022-05-16 | 34.55 | 32.39 | 35.31 | 0.00 | - | - | 53 | 137.11% |
| QQQ220518C00265000 | 2022-05-13 12:29PM EDT | 2022-05-18 | 36.58 | 33.40 | 33.70 | 0.00 | - | 3 | 18 | 63.09% |
| QQQ220520C00265000 | 2022-05-13 3:53PM EDT | 2022-05-20 | 35.77 | 33.52 | 33.80 | 0.00 | - | 60 | 80 | 54.59% |
| QQQ220523C00265000 | 2022-05-13 12:37PM EDT | 2022-05-23 | 37.98 | 33.60 | 33.90 | 0.00 | - | 2 | 19 | 49.61% |
| QQQ220525C00265000 | 2022-05-11 2:10PM EDT | 2022-05-25 | 29.78 | 33.85 | 34.14 | 0.00 | - | 11 | 12 | 48.63% |
| QQQ220527C00265000 | 2022-05-16 12:01AM EDT | 2022-05-27 | 24.89 | 34.17 | 34.46 | 0.00 | - | - | 16 | 48.63% |
| QQQ220531C00265000 | 2022-05-16 12:02AM EDT | 2022-05-31 | 37.00 | 34.38 | 34.71 | 0.00 | - | - | 8 | 44.63% |
| QQQ220601C00265000 | 2022-05-16 12:12AM EDT | 2022-06-01 | 28.26 | 34.54 | 34.86 | 0.00 | - | - | 12 | 44.65% |
| QQQ220603C00265000 | 2022-05-16 10:09AM EDT | 2022-06-03 | 36.85 | 34.93 | 35.22 | +8.93 | +31.98% | 1 | 2 | 45.11% |
| QQQ220610C00265000 | 2022-05-16 10:13AM EDT | 2022-06-10 | 37.88 | 35.87 | 36.14 | -0.17 | -0.45% | 5 | 57 | 44.07% |
| QQQ220615C00265000 | 2022-05-16 12:01AM EDT | 2022-06-15 | 28.23 | 35.10 | 38.16 | 0.00 | - | - | 1 | 49.71% |
| QQQ220617C00265000 | 2022-05-16 1:41PM EDT | 2022-06-17 | 39.04 | 36.86 | 37.13 | -0.61 | -1.54% | 9 | 1,028 | 43.75% |
| QQQ220624C00265000 | 2022-05-16 12:04AM EDT | 2022-06-24 | 40.60 | 37.34 | 37.73 | 0.00 | - | - | 1 | 42.11% |
| QQQ220630C00265000 | 2022-05-16 12:21PM EDT | 2022-06-30 | 38.70 | 37.91 | 38.28 | +2.00 | +5.45% | 7 | 24 | 41.23% |
| QQQ220715C00265000 | 2022-05-16 3:36PM EDT | 2022-07-15 | 39.42 | 39.30 | 39.73 | +7.34 | +22.88% | 2 | 223 | 40.06% |
| QQQ220819C00265000 | 2022-05-16 3:23PM EDT | 2022-08-19 | 43.15 | 42.64 | 43.20 | -2.31 | -5.08% | 51 | 6 | 39.42% |
| QQQ220916C00265000 | 2022-05-13 10:35AM EDT | 2022-09-16 | 47.21 | 44.85 | 45.29 | 0.00 | - | 10 | 33 | 38.44% |
| QQQ220930C00265000 | 2022-05-13 11:37AM EDT | 2022-09-30 | 48.39 | 45.59 | 46.14 | 0.00 | - | 10 | 16 | 37.86% |
| QQQ221216C00265000 | 2022-05-13 10:14AM EDT | 2022-12-16 | 51.73 | 50.30 | 50.92 | 0.00 | - | 10 | 301 | 36.56% |
| QQQ221230C00265000 | 2022-03-29 12:45PM EDT | 2022-12-30 | 111.50 | 71.91 | 72.90 | 0.00 | - | 1 | 1 | 61.37% |
| QQQ230120C00265000 | 2022-05-16 10:04AM EDT | 2023-01-20 | 52.10 | 51.59 | 52.32 | +3.84 | +7.96% | 3 | 329 | 35.56% |
| QQQ230317C00265000 | 2022-05-06 11:20AM EDT | 2023-03-17 | 68.13 | 54.22 | 55.48 | 0.00 | - | 1 | 4 | 35.50% |
| QQQ230616C00265000 | 2022-05-10 9:34AM EDT | 2023-06-16 | 63.61 | 57.95 | 59.11 | 0.00 | - | 1 | 336 | 34.50% |
| QQQ231215C00265000 | 2022-05-12 2:24PM EDT | 2023-12-15 | 57.59 | 64.32 | 65.77 | 0.00 | - | 17 | 748 | 33.60% |
| QQQ240119C00265000 | 2022-05-16 9:32AM EDT | 2024-01-19 | 67.30 | 65.32 | 66.78 | +5.78 | +9.40% | 1 | 34 | 33.37% |
Opzioni Putper16 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220516P00265000 | 2022-05-16 2:54PM EDT | 2022-05-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 758 | 76.56% |
| QQQ220518P00265000 | 2022-05-16 3:55PM EDT | 2022-05-18 | 0.02 | 0.01 | 0.02 | -0.07 | -77.78% | 260 | 998 | 50.78% |
| QQQ220520P00265000 | 2022-05-16 3:55PM EDT | 2022-05-20 | 0.11 | 0.08 | 0.09 | -0.12 | -52.17% | 1,181 | 9,930 | 47.46% |
| QQQ220523P00265000 | 2022-05-16 3:02PM EDT | 2022-05-23 | 0.17 | 0.18 | 0.19 | -0.23 | -57.50% | 513 | 2,207 | 42.09% |
| QQQ220525P00265000 | 2022-05-16 12:22PM EDT | 2022-05-25 | 0.47 | 0.42 | 0.44 | -0.34 | -41.98% | 89 | 577 | 43.97% |
| QQQ220527P00265000 | 2022-05-16 4:08PM EDT | 2022-05-27 | 0.72 | 0.69 | 0.70 | -0.26 | -26.53% | 335 | 2,442 | 44.41% |
| QQQ220531P00265000 | 2022-05-16 3:35PM EDT | 2022-05-31 | 1.00 | 0.92 | 0.95 | -0.17 | -14.53% | 377 | 1,524 | 41.38% |
| QQQ220601P00265000 | 2022-05-16 3:17PM EDT | 2022-06-01 | 1.04 | 1.07 | 1.10 | -0.24 | -18.75% | 10 | 400 | 41.68% |
| QQQ220603P00265000 | 2022-05-16 4:14PM EDT | 2022-06-03 | 1.44 | 1.42 | 1.45 | -0.21 | -12.73% | 8 | 3,374 | 42.51% |
| QQQ220610P00265000 | 2022-05-16 3:45PM EDT | 2022-06-10 | 2.34 | 2.30 | 2.34 | -0.06 | -2.50% | 467 | 365 | 42.02% |
| QQQ220615P00265000 | 2022-05-16 1:53PM EDT | 2022-06-15 | 2.61 | 2.88 | 2.92 | -0.95 | -26.69% | 7 | 40 | 41.47% |
| QQQ220617P00265000 | 2022-05-16 3:51PM EDT | 2022-06-17 | 3.25 | 3.23 | 3.27 | -0.10 | -2.99% | 4,217 | 31,077 | 41.85% |
| QQQ220621P00265000 | 2022-05-16 12:03AM EDT | 2022-06-21 | 3.80 | 3.49 | 3.54 | 0.00 | - | - | 3 | 40.69% |
| QQQ220624P00265000 | 2022-05-16 3:52PM EDT | 2022-06-24 | 3.87 | 3.94 | 3.99 | -0.23 | -5.61% | 10 | 257 | 40.96% |
| QQQ220630P00265000 | 2022-05-16 2:49PM EDT | 2022-06-30 | 4.18 | 4.56 | 4.61 | -0.45 | -9.72% | 7 | 840 | 40.43% |
| QQQ220701P00265000 | 2022-05-16 3:37PM EDT | 2022-07-01 | 4.68 | 4.63 | 4.80 | -0.32 | -6.40% | 6 | 6 | 40.66% |
| QQQ220715P00265000 | 2022-05-16 4:13PM EDT | 2022-07-15 | 5.95 | 5.93 | 6.01 | +0.05 | +0.85% | 342 | 3,602 | 39.27% |
| QQQ220819P00265000 | 2022-05-16 3:50PM EDT | 2022-08-19 | 8.95 | 8.88 | 9.10 | +0.11 | +1.24% | 15 | 1,501 | 38.06% |
| QQQ220916P00265000 | 2022-05-16 3:32PM EDT | 2022-09-16 | 10.59 | 10.74 | 10.82 | +0.08 | +0.76% | 60 | 43,129 | 36.62% |
| QQQ220930P00265000 | 2022-05-16 2:50PM EDT | 2022-09-30 | 11.09 | 11.54 | 11.76 | -0.19 | -1.68% | 11 | 410 | 36.30% |
| QQQ221216P00265000 | 2022-05-16 3:26PM EDT | 2022-12-16 | 15.12 | 15.13 | 15.36 | +0.30 | +2.02% | 6 | 4,579 | 33.84% |
| QQQ221230P00265000 | 2022-05-12 10:06AM EDT | 2022-12-30 | 15.40 | 15.55 | 15.83 | -4.06 | -20.86% | 1 | 325 | 33.39% |
| QQQ230120P00265000 | 2022-05-16 10:42AM EDT | 2023-01-20 | 16.41 | 16.22 | 16.50 | +0.16 | +0.98% | 20 | 4,469 | 32.76% |
| QQQ230317P00265000 | 2022-05-10 12:02PM EDT | 2023-03-17 | 22.76 | 17.89 | 18.37 | 0.00 | - | 3 | 838 | 31.62% |
| QQQ230331P00265000 | 2022-05-13 10:56AM EDT | 2023-03-31 | 18.25 | 18.19 | 18.71 | 0.00 | - | 1 | 143 | 31.28% |
| QQQ230616P00265000 | 2022-05-13 10:19AM EDT | 2023-06-16 | 20.63 | 20.06 | 20.50 | 0.00 | - | 9 | 152 | 29.76% |
| QQQ231215P00265000 | 2022-05-16 10:21AM EDT | 2023-12-15 | 23.52 | 23.48 | 24.04 | +0.25 | +1.07% | 5 | 1,414 | 27.36% |
| QQQ240119P00265000 | 2022-05-13 12:38PM EDT | 2024-01-19 | 23.60 | 24.14 | 24.70 | 0.00 | - | 19 | 233 | 27.05% |
© 2022 Yahoo. Tutti i diritti riservati.
