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
1,0436 +0,0020 (+0,19%) BTC-EUR
28.783,86 -1.031,39 (-3,46%) 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:270.00
Opzioni d'acquistoper16 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220516C00270000 | 2022-05-16 3:59PM EDT | 2022-05-16 | 28.15 | 28.03 | 28.81 | -3.37 | -10.69% | 134 | 49 | 116.89% |
| QQQ220518C00270000 | 2022-05-16 4:10PM EDT | 2022-05-18 | 28.43 | 28.42 | 28.72 | -1.18 | -3.99% | 31 | 35 | 55.86% |
| QQQ220520C00270000 | 2022-05-16 4:13PM EDT | 2022-05-20 | 28.70 | 28.59 | 28.87 | -2.98 | -9.41% | 93 | 2,464 | 53.91% |
| QQQ220523C00270000 | 2022-05-16 9:59AM EDT | 2022-05-23 | 29.86 | 28.74 | 29.04 | +8.84 | +42.06% | 7 | 37 | 45.90% |
| QQQ220525C00270000 | 2022-05-12 2:43PM EDT | 2022-05-25 | 19.39 | 29.09 | 29.39 | 0.00 | - | 10 | 23 | 45.97% |
| QQQ220527C00270000 | 2022-05-16 3:45PM EDT | 2022-05-27 | 29.51 | 29.53 | 29.81 | -1.59 | -5.11% | 6 | 264 | 46.44% |
| QQQ220531C00270000 | 2022-05-13 11:35AM EDT | 2022-05-31 | 32.68 | 29.79 | 30.12 | 0.00 | - | 20 | 27 | 42.75% |
| QQQ220601C00270000 | 2022-05-13 9:47AM EDT | 2022-06-01 | 32.14 | 30.00 | 30.31 | 0.00 | - | 5 | 16 | 42.91% |
| QQQ220603C00270000 | 2022-05-16 12:13AM EDT | 2022-06-03 | 32.52 | 30.47 | 30.75 | 0.00 | - | - | 444 | 43.52% |
| QQQ220610C00270000 | 2022-05-16 9:35AM EDT | 2022-06-10 | 32.35 | 31.55 | 31.83 | -2.45 | -7.04% | 10 | 22 | 42.77% |
| QQQ220615C00270000 | 2022-05-16 12:01AM EDT | 2022-06-15 | 33.26 | 32.00 | 32.74 | 0.00 | - | - | 3 | 43.09% |
| QQQ220617C00270000 | 2022-05-16 4:08PM EDT | 2022-06-17 | 32.70 | 32.67 | 32.94 | -3.23 | -8.99% | 187 | 8,730 | 42.57% |
| QQQ220630C00270000 | 2022-05-16 9:57AM EDT | 2022-06-30 | 34.50 | 33.82 | 34.19 | -2.91 | -7.78% | 1 | 48 | 40.15% |
| QQQ220701C00270000 | 2022-05-16 12:02AM EDT | 2022-07-01 | 32.79 | 33.91 | 34.42 | 0.00 | - | - | 5 | 40.44% |
| QQQ220715C00270000 | 2022-05-16 4:00PM EDT | 2022-07-15 | 35.57 | 35.33 | 35.65 | -2.76 | -7.20% | 69 | 497 | 38.81% |
| QQQ220819C00270000 | 2022-05-16 9:30AM EDT | 2022-08-19 | 41.06 | 38.85 | 39.40 | -1.89 | -4.40% | 3 | 64 | 38.54% |
| QQQ220916C00270000 | 2022-05-16 9:33AM EDT | 2022-09-16 | 42.31 | 41.14 | 41.56 | -0.26 | -0.61% | 2 | 170 | 37.60% |
| QQQ220930C00270000 | 2022-05-12 3:42PM EDT | 2022-09-30 | 37.18 | 41.91 | 42.44 | 0.00 | - | 4 | 28 | 37.05% |
| QQQ221216C00270000 | 2022-05-16 2:28PM EDT | 2022-12-16 | 49.26 | 46.76 | 47.38 | +0.31 | +0.63% | 9 | 1,222 | 35.88% |
| QQQ221230C00270000 | 2022-05-11 3:14PM EDT | 2022-12-30 | 44.58 | 47.14 | 47.82 | 0.00 | - | 3 | 4 | 35.30% |
| QQQ230120C00270000 | 2022-05-12 2:16PM EDT | 2023-01-20 | 41.10 | 48.10 | 48.84 | 0.00 | - | 7 | 566 | 34.95% |
| QQQ230317C00270000 | 2022-05-13 11:08AM EDT | 2023-03-17 | 53.20 | 50.79 | 52.05 | 0.00 | - | 2 | 3 | 34.90% |
| QQQ230331C00270000 | 2022-05-04 1:25PM EDT | 2023-03-31 | 68.38 | 51.10 | 52.43 | 0.00 | - | - | 1 | 34.51% |
| QQQ230616C00270000 | 2022-05-16 4:12PM EDT | 2023-06-16 | 55.16 | 54.63 | 55.79 | -3.11 | -5.34% | 1 | 223 | 33.99% |
| QQQ231215C00270000 | 2022-05-09 12:24PM EDT | 2023-12-15 | 65.00 | 61.14 | 62.57 | 0.00 | - | 3 | 398 | 33.15% |
| QQQ240119C00270000 | 2022-05-16 10:54AM EDT | 2024-01-19 | 62.40 | 62.15 | 63.60 | -3.60 | -5.45% | 1 | 174 | 32.93% |
Opzioni Putper16 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220516P00270000 | 2022-05-16 10:24AM EDT | 2022-05-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 4,119 | 65.63% |
| QQQ220518P00270000 | 2022-05-16 4:00PM EDT | 2022-05-18 | 0.04 | 0.02 | 0.04 | -0.11 | -73.33% | 849 | 1,823 | 47.27% |
| QQQ220520P00270000 | 2022-05-16 4:12PM EDT | 2022-05-20 | 0.18 | 0.17 | 0.18 | -0.20 | -52.63% | 3,493 | 19,657 | 45.70% |
| QQQ220523P00270000 | 2022-05-16 3:56PM EDT | 2022-05-23 | 0.36 | 0.31 | 0.33 | -0.16 | -30.77% | 420 | 793 | 40.38% |
| QQQ220525P00270000 | 2022-05-16 3:52PM EDT | 2022-05-25 | 0.66 | 0.66 | 0.69 | -0.23 | -25.84% | 64 | 448 | 42.43% |
| QQQ220527P00270000 | 2022-05-16 4:14PM EDT | 2022-05-27 | 1.05 | 1.04 | 1.07 | -0.33 | -23.91% | 428 | 3,066 | 43.32% |
| QQQ220531P00270000 | 2022-05-16 3:59PM EDT | 2022-05-31 | 1.34 | 1.33 | 1.36 | -0.20 | -12.99% | 692 | 1,761 | 40.14% |
| QQQ220601P00270000 | 2022-05-16 3:34PM EDT | 2022-06-01 | 1.55 | 1.52 | 1.55 | -0.23 | -12.92% | 292 | 1,171 | 40.48% |
| QQQ220603P00270000 | 2022-05-16 3:59PM EDT | 2022-06-03 | 2.00 | 1.95 | 1.98 | -0.09 | -4.31% | 79 | 2,125 | 41.35% |
| QQQ220610P00270000 | 2022-05-16 3:58PM EDT | 2022-06-10 | 3.02 | 2.97 | 3.01 | +0.02 | +0.67% | 63 | 4,071 | 40.89% |
| QQQ220615P00270000 | 2022-05-16 3:32PM EDT | 2022-06-15 | 3.48 | 3.63 | 3.67 | -0.27 | -7.20% | 29 | 63 | 40.41% |
| QQQ220617P00270000 | 2022-05-16 4:09PM EDT | 2022-06-17 | 4.07 | 4.03 | 4.07 | -0.03 | -0.73% | 3,636 | 39,122 | 40.83% |
| QQQ220621P00270000 | 2022-05-16 3:53PM EDT | 2022-06-21 | 4.19 | 4.31 | 4.37 | -0.24 | -5.42% | 167 | 5 | 39.72% |
| QQQ220624P00270000 | 2022-05-16 3:35PM EDT | 2022-06-24 | 4.86 | 4.81 | 4.87 | +0.17 | +3.62% | 11 | 365 | 40.00% |
| QQQ220630P00270000 | 2022-05-16 3:56PM EDT | 2022-06-30 | 5.60 | 5.48 | 5.54 | +0.16 | +2.94% | 694 | 11,781 | 39.49% |
| QQQ220701P00270000 | 2022-05-16 9:54AM EDT | 2022-07-01 | 6.09 | 5.56 | 5.74 | +0.38 | +6.65% | 11 | 27 | 39.70% |
| QQQ220715P00270000 | 2022-05-16 3:59PM EDT | 2022-07-15 | 7.03 | 6.96 | 7.04 | +0.01 | +0.14% | 4,946 | 20,604 | 38.37% |
| QQQ220819P00270000 | 2022-05-16 3:57PM EDT | 2022-08-19 | 10.34 | 10.06 | 10.28 | +0.34 | +3.40% | 1,920 | 4,735 | 37.21% |
| QQQ220916P00270000 | 2022-05-16 4:00PM EDT | 2022-09-16 | 12.00 | 12.00 | 12.08 | 0.00 | - | 613 | 18,558 | 35.85% |
| QQQ220930P00270000 | 2022-05-16 2:23PM EDT | 2022-09-30 | 12.90 | 12.84 | 13.05 | +0.01 | +0.08% | 79 | 1,259 | 35.55% |
| QQQ221216P00270000 | 2022-05-16 3:58PM EDT | 2022-12-16 | 16.84 | 16.54 | 16.78 | +0.63 | +3.89% | 179 | 15,987 | 33.21% |
| QQQ221230P00270000 | 2022-05-16 12:04PM EDT | 2022-12-30 | 16.40 | 16.97 | 17.26 | -0.12 | -0.73% | 2 | 47,113 | 32.76% |
| QQQ230120P00270000 | 2022-05-16 3:19PM EDT | 2023-01-20 | 17.84 | 17.68 | 17.96 | +0.22 | +1.25% | 3 | 9,736 | 32.17% |
| QQQ230317P00270000 | 2022-05-16 2:46PM EDT | 2023-03-17 | 18.92 | 19.38 | 19.88 | -0.82 | -4.15% | 151 | 5,828 | 31.08% |
| QQQ230331P00270000 | 2022-05-16 12:57PM EDT | 2023-03-31 | 20.20 | 19.70 | 20.23 | +0.90 | +4.66% | 10 | 25 | 30.74% |
| QQQ230616P00270000 | 2022-05-16 1:00PM EDT | 2023-06-16 | 22.19 | 21.63 | 22.09 | +1.14 | +5.42% | 9 | 6,057 | 29.29% |
| QQQ231215P00270000 | 2022-05-13 9:58AM EDT | 2023-12-15 | 25.68 | 25.13 | 25.70 | 0.00 | - | 5 | 13,023 | 26.95% |
| QQQ240119P00270000 | 2022-05-16 12:37PM EDT | 2024-01-19 | 26.00 | 25.79 | 26.36 | -0.37 | -1.40% | 9 | 4,197 | 26.65% |
© 2022 Yahoo. Tutti i diritti riservati.
