Italia markets open in 16 minutes
Dow Jones
33.947,10 -482,78 (-1,40%) Nasdaq
11.239,94 -221,56 (-1,93%) Nikkei 225
27.885,87 +65,47 (+0,24%) EUR/USD
1,0491 -0,0007 (-0,06%) BTC-EUR
16.222,72 -422,03 (-2,54%) CMC Crypto 200
401,72 -9,50 (-2,31%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 04:00PM EST
Dopo ore:
Prezzo d'esercizio:282.00
Opzioni d'acquistoper6 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221206C00282000 | 2022-12-05 4:08PM EST | 2022-12-06 | 5.55 | 0.00 | 0.00 | 0.00 | - | 311 | 0 | 0.00% |
| QQQ221207C00282000 | 2022-12-05 3:57PM EST | 2022-12-07 | 6.05 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| QQQ221208C00282000 | 2022-12-05 3:24PM EST | 2022-12-08 | 5.72 | 0.00 | 0.00 | 0.00 | - | 251 | 0 | 0.00% |
| QQQ221209C00282000 | 2022-12-05 4:08PM EST | 2022-12-09 | 6.64 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 0.00% |
| QQQ221212C00282000 | 2022-12-05 4:01PM EST | 2022-12-12 | 7.10 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| QQQ221213C00282000 | 2022-12-05 3:57PM EST | 2022-12-13 | 8.28 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 0.00% |
| QQQ221214C00282000 | 2022-12-05 1:52PM EST | 2022-12-14 | 9.30 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ221215C00282000 | 2022-12-05 3:56PM EST | 2022-12-15 | 9.26 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ221216C00282000 | 2022-12-05 4:00PM EST | 2022-12-16 | 9.72 | 0.00 | 0.00 | 0.00 | - | 156 | 0 | 0.00% |
| QQQ221223C00282000 | 2022-12-05 4:03PM EST | 2022-12-23 | 10.21 | 0.00 | 0.00 | 0.00 | - | 244 | 0 | 0.00% |
| QQQ221230C00282000 | 2022-12-05 3:19PM EST | 2022-12-30 | 10.39 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| QQQ230106C00282000 | 2022-12-02 10:17AM EST | 2023-01-06 | 14.69 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ230120C00282000 | 2022-12-05 3:50PM EST | 2023-01-20 | 13.86 | 0.00 | 0.00 | 0.00 | - | 706 | 0 | 0.00% |
| QQQ230217C00282000 | 2022-12-05 3:28PM EST | 2023-02-17 | 17.60 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| QQQ230331C00282000 | 2022-11-30 3:15PM EST | 2023-03-31 | 24.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ230630C00282000 | 2022-11-29 2:45PM EST | 2023-06-30 | 26.33 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ230929C00282000 | 2022-12-01 9:56AM EST | 2023-09-29 | 42.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Opzioni Putper6 dicembre 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ221206P00282000 | 2022-12-05 4:14PM EST | 2022-12-06 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2,952 | 0 | 12.50% |
| QQQ221207P00282000 | 2022-12-05 4:00PM EST | 2022-12-07 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1,353 | 0 | 6.25% |
| QQQ221208P00282000 | 2022-12-05 4:11PM EST | 2022-12-08 | 0.72 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 6.25% |
| QQQ221209P00282000 | 2022-12-05 4:14PM EST | 2022-12-09 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2,612 | 0 | 6.25% |
| QQQ221212P00282000 | 2022-12-05 3:58PM EST | 2022-12-12 | 1.27 | 0.00 | 0.00 | 0.00 | - | 1,027 | 0 | 3.13% |
| QQQ221213P00282000 | 2022-12-05 4:03PM EST | 2022-12-13 | 2.52 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 3.13% |
| QQQ221214P00282000 | 2022-12-05 3:52PM EST | 2022-12-14 | 3.50 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 3.13% |
| QQQ221215P00282000 | 2022-12-05 2:41PM EST | 2022-12-15 | 3.97 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 3.13% |
| QQQ221216P00282000 | 2022-12-05 3:51PM EST | 2022-12-16 | 4.06 | 0.00 | 0.00 | 0.00 | - | 1,465 | 0 | 3.13% |
| QQQ221223P00282000 | 2022-12-05 3:34PM EST | 2022-12-23 | 4.83 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 1.56% |
| QQQ221230P00282000 | 2022-12-05 3:42PM EST | 2022-12-30 | 5.54 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 1.56% |
| QQQ230106P00282000 | 2022-12-05 3:59PM EST | 2023-01-06 | 6.00 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| QQQ230113P00282000 | 2022-12-05 3:21PM EST | 2023-01-13 | 7.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| QQQ230120P00282000 | 2022-12-05 3:57PM EST | 2023-01-20 | 7.76 | 0.00 | 0.00 | 0.00 | - | 333 | 0 | 1.56% |
| QQQ230217P00282000 | 2022-12-05 2:43PM EST | 2023-02-17 | 11.23 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.78% |
| QQQ230331P00282000 | 2022-12-05 3:58PM EST | 2023-03-31 | 13.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ230630P00282000 | 2022-12-05 2:02PM EST | 2023-06-30 | 19.22 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.78% |
| QQQ230929P00282000 | 2022-12-05 10:53AM EST | 2023-09-29 | 21.54 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.39% |
© 2022 Yahoo. Tutti i diritti riservati.
