Italia markets open in 4 hours 5 minutes
Dow Jones
30.775,43 -253,88 (-0,82%) Nasdaq
11.028,74 -149,16 (-1,33%) Nikkei 225
26.159,53 -233,51 (-0,88%) EUR/USD
1,0469 -0,0014 (-0,14%) BTC-EUR
19.385,32 +80,72 (+0,42%) CMC Crypto 200
434,50 +3,04 (+0,70%)
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:280.00
Opzioni d'acquisto
1 luglio 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.04 | -3.51 | -63.24% | 50,801 | 4,264 | 2022-07-01 | 2.49 | +0.58 | +30.37% | 83,958 | 28,712 |
| 3.34 | -3.43 | -50.66% | 6,520 | 860 | 2022-07-05 | 3.76 | +1.05 | +38.75% | 9,193 | 2,145 |
| 3.94 | -2.94 | -42.73% | 929 | 309 | 2022-07-06 | 4.38 | +1.03 | +30.75% | 1,644 | 12,932 |
| 5.24 | -2.76 | -34.50% | 4,989 | 795 | 2022-07-08 | 5.58 | +1.28 | +29.77% | 10,681 | 11,738 |
| 5.75 | -2.74 | -32.27% | 756 | 348 | 2022-07-11 | 6.02 | +1.42 | +30.87% | 1,226 | 891 |
| 7.50 | -2.12 | -22.04% | 278 | 273 | 2022-07-13 | 6.98 | +1.63 | +30.47% | 1,592 | 520 |
| 7.46 | -2.53 | -25.33% | 10,083 | 50,368 | 2022-07-15 | 7.63 | +1.29 | +20.35% | 15,412 | 95,929 |
| 7.86 | -2.80 | -26.27% | 171 | 614 | 2022-07-18 | 8.24 | +1.66 | +25.23% | 500 | 681 |
| 8.23 | -2.92 | -26.19% | 64 | 194 | 2022-07-20 | 7.90 | +0.55 | +7.48% | 317 | 349 |
| 8.95 | -2.92 | -24.60% | 232 | 586 | 2022-07-22 | 9.25 | +1.76 | +23.50% | 232 | 1,102 |
| 9.97 | -1.53 | -13.30% | 74 | 395 | 2022-07-25 | 9.57 | +1.74 | +22.22% | 102 | 294 |
| 10.28 | -2.44 | -19.18% | 23 | 185 | 2022-07-27 | 9.89 | +1.46 | +17.32% | 126 | 501 |
| 10.68 | -2.43 | -18.54% | 404 | 896 | 2022-07-29 | 10.72 | +1.66 | +18.32% | 1,209 | 2,274 |
| 10.89 | -1.76 | -13.91% | 48 | 189 | 2022-08-01 | 10.90 | +2.06 | +23.30% | 394 | 250 |
| - | - | - | - | - | 2022-08-03 | 11.25 | +1.56 | +16.10% | 18 | 62 |
| 12.79 | -0.66 | -4.91% | 193 | 23 | 2022-08-05 | 11.75 | +1.70 | +16.92% | 121 | 312 |
| 13.70 | -2.63 | -16.11% | 2,326 | 6,613 | 2022-08-19 | 13.45 | +1.59 | +13.41% | 5,629 | 33,523 |
| 17.25 | -1.98 | -10.30% | 613 | 8,169 | 2022-09-16 | 16.20 | +1.62 | +11.11% | 3,617 | 57,924 |
| 18.37 | -1.99 | -9.77% | 177 | 1,114 | 2022-09-30 | 17.43 | +1.30 | +8.06% | 151 | 2,692 |
| 20.30 | -2.38 | -10.49% | 43 | 863 | 2022-10-21 | 19.42 | +1.57 | +8.80% | 1,838 | 1,481 |
| 23.54 | -1.96 | -7.69% | 29 | 1,635 | 2022-11-18 | 21.49 | +1.86 | +9.48% | 107 | 661 |
| 27.00 | -0.40 | -1.46% | 131 | 5,904 | 2022-12-16 | 23.01 | +1.83 | +8.64% | 24,952 | 124,846 |
| 25.62 | -2.17 | -7.81% | 153 | 118 | 2022-12-30 | 23.62 | +1.74 | +7.95% | 49 | 1,972 |
| 26.85 | -2.66 | -9.01% | 592 | 3,379 | 2023-01-20 | 24.65 | +2.15 | +9.56% | 1,045 | 21,305 |
| 31.50 | -3.15 | -9.09% | 105 | 1,635 | 2023-03-17 | 25.99 | +1.44 | +5.87% | 4 | 14,571 |
| 30.85 | -4.59 | -12.95% | 11 | 80 | 2023-03-31 | 27.70 | +2.24 | +8.80% | 246 | 683 |
| 35.56 | -2.66 | -6.96% | 553 | 2,300 | 2023-06-16 | 29.10 | +1.13 | +4.04% | 85 | 11,029 |
| 51.21 | 0.00 | - | 1 | 482 | 2023-12-15 | 33.66 | +1.39 | +4.31% | 3 | 11,612 |
| 43.99 | -1.51 | -3.32% | 15 | 560 | 2024-01-19 | 33.90 | +1.35 | +4.15% | 52 | 2,790 |
| 50.75 | -0.75 | -1.46% | 20 | 33 | 2024-06-21 | 36.48 | +1.58 | +4.53% | 502 | 12 |
© 2022 Yahoo. Tutti i diritti riservati.
