Italia markets open in 4 hours 13 minutes
Dow Jones
30.775,43 -253,88 (-0,82%) Nasdaq
11.028,74 -149,16 (-1,33%) Nikkei 225
26.149,32 -243,72 (-0,92%) EUR/USD
1,0469 -0,0014 (-0,14%) BTC-EUR
19.423,98 +92,09 (+0,48%) CMC Crypto 200
435,43 +3,96 (+0,92%)
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:275.00
Opzioni d'acquisto
1 luglio 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 5.50 | -4.19 | -43.24% | 4,708 | 8,431 | 2022-07-01 | 0.76 | +0.02 | +2.70% | 43,223 | 9,460 |
| 6.39 | -3.49 | -35.32% | 1,195 | 520 | 2022-07-05 | 1.72 | +0.38 | +28.36% | 9,439 | 2,374 |
| 7.14 | -3.64 | -33.77% | 196 | 310 | 2022-07-06 | 2.40 | +0.58 | +31.87% | 3,119 | 836 |
| 8.08 | -3.21 | -28.43% | 511 | 473 | 2022-07-08 | 3.38 | +0.66 | +24.26% | 8,781 | 15,888 |
| 9.81 | -2.28 | -18.86% | 274 | 295 | 2022-07-11 | 3.94 | +0.75 | +23.51% | 1,954 | 602 |
| 11.08 | -1.89 | -14.57% | 33 | 139 | 2022-07-13 | 4.88 | +0.95 | +24.17% | 236 | 285 |
| 10.90 | -2.40 | -18.05% | 3,763 | 24,454 | 2022-07-15 | 5.69 | +1.10 | +23.97% | 14,045 | 68,485 |
| 10.86 | -2.85 | -20.79% | 21 | 183 | 2022-07-18 | 6.20 | +1.47 | +31.08% | 93 | 526 |
| 13.52 | -0.49 | -3.50% | 24 | 51 | 2022-07-20 | 6.90 | +1.29 | +22.99% | 28 | 306 |
| 12.65 | -2.07 | -14.06% | 535 | 168 | 2022-07-22 | 7.07 | +1.27 | +21.90% | 1,220 | 1,823 |
| 14.21 | -0.54 | -3.66% | 65 | 88 | 2022-07-25 | 6.43 | +0.43 | +7.17% | 105 | 497 |
| 14.97 | -0.46 | -2.98% | 46 | 49 | 2022-07-27 | 8.18 | +1.28 | +18.55% | 233 | 289 |
| 13.20 | -3.28 | -19.90% | 47 | 181 | 2022-07-29 | 8.66 | +1.51 | +21.12% | 2,471 | 6,246 |
| 13.69 | -3.43 | -20.04% | 27 | 16 | 2022-08-01 | 8.87 | +1.51 | +20.52% | 111 | 240 |
| - | - | - | - | - | 2022-08-03 | 9.68 | +1.77 | +22.38% | 52 | 91 |
| 15.11 | -1.65 | -9.84% | 71 | 106 | 2022-08-05 | 9.73 | +1.53 | +18.66% | 51 | 173 |
| 16.70 | -2.42 | -12.66% | 389 | 1,497 | 2022-08-19 | 11.48 | +1.41 | +14.00% | 3,441 | 20,800 |
| 20.00 | -2.53 | -11.23% | 107 | 2,605 | 2022-09-16 | 14.35 | +1.64 | +12.90% | 2,724 | 58,834 |
| 22.19 | -2.30 | -9.39% | 24 | 1,003 | 2022-09-30 | 15.71 | +1.58 | +11.18% | 172 | 2,440 |
| 25.43 | +0.87 | +3.54% | 3 | 118 | 2022-10-21 | 17.76 | +2.01 | +12.76% | 110 | 1,960 |
| 26.73 | -7.27 | -21.38% | 42 | 236 | 2022-11-18 | 18.11 | +0.71 | +4.08% | 106 | 723 |
| 27.70 | -1.85 | -6.26% | 62 | 2,106 | 2022-12-16 | 20.46 | +0.49 | +2.45% | 143 | 32,646 |
| 28.38 | -2.04 | -6.71% | 9 | 52 | 2022-12-30 | 21.33 | +1.64 | +8.33% | 15 | 566 |
| 30.00 | -2.02 | -6.31% | 1,325 | 794 | 2023-01-20 | 22.65 | +1.34 | +6.29% | 758 | 7,526 |
| 32.08 | -2.83 | -8.11% | 2 | 185 | 2023-03-17 | 23.67 | +3.92 | +19.85% | 102 | 1,765 |
| 32.36 | 0.00 | - | 2 | 8 | 2023-03-31 | 25.94 | +1.71 | +7.06% | 1 | 576 |
| 39.00 | -0.63 | -1.59% | 5 | 916 | 2023-06-16 | 28.07 | +1.37 | +5.13% | 4 | 13,461 |
| 49.00 | 0.00 | - | 1 | 415 | 2023-12-15 | 30.58 | 0.00 | - | 3 | 1,970 |
| 49.65 | 0.00 | - | 37 | 563 | 2024-01-19 | 30.01 | 0.00 | - | 2 | 1,042 |
© 2022 Yahoo. Tutti i diritti riservati.
