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
1,0440 +0,0023 (+0,22%) BTC-EUR
28.578,23 -1.328,71 (-4,44%) 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:285.00
Opzioni d'acquistoper16 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220516C00285000 | 2022-05-16 3:54PM EDT | 2022-05-16 | 13.58 | 13.25 | 13.92 | -2.82 | -17.20% | 137 | 671 | 51.76% |
| QQQ220518C00285000 | 2022-05-16 3:53PM EDT | 2022-05-18 | 13.82 | 13.84 | 14.12 | -3.94 | -22.18% | 94 | 525 | 43.36% |
| QQQ220520C00285000 | 2022-05-16 3:56PM EDT | 2022-05-20 | 14.16 | 14.72 | 14.91 | -4.23 | -23.00% | 273 | 1,106 | 43.41% |
| QQQ220523C00285000 | 2022-05-16 4:08PM EDT | 2022-05-23 | 15.18 | 15.20 | 15.45 | -1.23 | -7.50% | 34 | 66 | 38.83% |
| QQQ220525C00285000 | 2022-05-16 2:07PM EDT | 2022-05-25 | 18.43 | 16.00 | 16.22 | -0.56 | -2.95% | 12 | 135 | 40.02% |
| QQQ220527C00285000 | 2022-05-16 3:14PM EDT | 2022-05-27 | 18.09 | 16.79 | 17.00 | -2.08 | -10.31% | 115 | 308 | 41.11% |
| QQQ220531C00285000 | 2022-05-16 4:00PM EDT | 2022-05-31 | 17.43 | 17.23 | 17.54 | -3.05 | -14.89% | 17 | 759 | 38.26% |
| QQQ220601C00285000 | 2022-05-16 9:37AM EDT | 2022-06-01 | 18.65 | 17.56 | 17.86 | +6.88 | +58.45% | 2 | 74 | 38.61% |
| QQQ220603C00285000 | 2022-05-16 3:51PM EDT | 2022-06-03 | 18.54 | 18.24 | 18.49 | -2.45 | -11.67% | 12 | 435 | 39.26% |
| QQQ220610C00285000 | 2022-05-16 3:30PM EDT | 2022-06-10 | 20.40 | 19.70 | 19.96 | -2.48 | -10.84% | 4 | 59 | 38.87% |
| QQQ220615C00285000 | 2022-05-16 12:01AM EDT | 2022-06-15 | 24.04 | 20.57 | 20.93 | 0.00 | - | - | 1 | 38.73% |
| QQQ220617C00285000 | 2022-05-16 4:14PM EDT | 2022-06-17 | 21.25 | 21.12 | 21.37 | -2.91 | -12.04% | 277 | 3,270 | 38.91% |
| QQQ220624C00285000 | 2022-05-16 12:04AM EDT | 2022-06-24 | 24.79 | 21.76 | 22.13 | 0.00 | - | - | 210 | 37.46% |
| QQQ220630C00285000 | 2022-05-13 10:30AM EDT | 2022-06-30 | 24.60 | 22.53 | 22.88 | 0.00 | - | 2 | 96 | 36.88% |
| QQQ220701C00285000 | 2022-05-16 2:56PM EDT | 2022-07-01 | 24.95 | 22.67 | 23.15 | -0.45 | -1.77% | 22 | 31 | 37.17% |
| QQQ220715C00285000 | 2022-05-16 3:49PM EDT | 2022-07-15 | 24.45 | 24.33 | 24.64 | -2.17 | -8.15% | 22 | 117 | 35.94% |
| QQQ220819C00285000 | 2022-05-16 11:26AM EDT | 2022-08-19 | 28.26 | 28.22 | 28.75 | -2.90 | -9.31% | 2 | 640 | 35.84% |
| QQQ220916C00285000 | 2022-05-16 9:49AM EDT | 2022-09-16 | 31.10 | 30.70 | 31.12 | -0.73 | -2.29% | 2 | 70 | 35.14% |
| QQQ220930C00285000 | 2022-05-16 4:03PM EDT | 2022-09-30 | 31.69 | 31.56 | 32.08 | -2.60 | -7.58% | 18 | 63 | 34.70% |
| QQQ221216C00285000 | 2022-05-16 12:08PM EDT | 2022-12-16 | 38.10 | 36.81 | 37.40 | -1.89 | -4.73% | 3 | 1,571 | 33.91% |
| QQQ221230C00285000 | 2022-05-11 3:16PM EDT | 2022-12-30 | 35.09 | 37.23 | 37.91 | 0.00 | - | 2 | 21 | 33.42% |
| QQQ230120C00285000 | 2022-05-16 12:29PM EDT | 2023-01-20 | 39.05 | 38.28 | 38.98 | +1.02 | +2.68% | 3 | 343 | 33.12% |
| QQQ230317C00285000 | 2022-05-12 10:09AM EDT | 2023-03-17 | 37.44 | 41.09 | 42.33 | 0.00 | - | 251 | 250 | 33.16% |
| QQQ230331C00285000 | 2022-05-04 3:50PM EDT | 2023-03-31 | 65.35 | 41.44 | 42.76 | 0.00 | - | 1 | 2 | 32.83% |
| QQQ230616C00285000 | 2022-05-16 3:27PM EDT | 2023-06-16 | 46.35 | 45.15 | 46.25 | -2.64 | -5.39% | 11 | 443 | 32.41% |
| QQQ231215C00285000 | 2022-05-12 9:39AM EDT | 2023-12-15 | 45.25 | 52.02 | 53.42 | 0.00 | - | 1 | 101 | 31.85% |
| QQQ240119C00285000 | 2022-05-16 12:39PM EDT | 2024-01-19 | 54.10 | 53.12 | 54.53 | -1.12 | -2.03% | 1 | 33 | 31.69% |
Opzioni Putper16 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220516P00285000 | 2022-05-16 3:43PM EDT | 2022-05-16 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 1,218 | 3,775 | 35.16% |
| QQQ220518P00285000 | 2022-05-16 4:14PM EDT | 2022-05-18 | 0.42 | 0.42 | 0.45 | -0.46 | -52.27% | 4,130 | 3,188 | 38.62% |
| QQQ220520P00285000 | 2022-05-16 4:14PM EDT | 2022-05-20 | 1.21 | 1.21 | 1.24 | -0.41 | -25.31% | 8,515 | 16,354 | 40.80% |
| QQQ220523P00285000 | 2022-05-16 4:01PM EDT | 2022-05-23 | 1.72 | 1.71 | 1.75 | -0.22 | -11.34% | 997 | 2,592 | 36.72% |
| QQQ220525P00285000 | 2022-05-16 3:57PM EDT | 2022-05-25 | 2.72 | 2.54 | 2.58 | 0.00 | - | 335 | 1,444 | 38.68% |
| QQQ220527P00285000 | 2022-05-16 4:05PM EDT | 2022-05-27 | 3.30 | 3.29 | 3.33 | -0.17 | -4.90% | 820 | 4,139 | 39.80% |
| QQQ220531P00285000 | 2022-05-16 4:06PM EDT | 2022-05-31 | 3.76 | 3.75 | 3.80 | -0.26 | -6.47% | 1,050 | 1,479 | 36.80% |
| QQQ220601P00285000 | 2022-05-16 3:57PM EDT | 2022-06-01 | 4.19 | 4.06 | 4.11 | +0.07 | +1.70% | 198 | 1,011 | 37.17% |
| QQQ220603P00285000 | 2022-05-16 3:58PM EDT | 2022-06-03 | 4.80 | 4.71 | 4.76 | -0.25 | -4.95% | 119 | 2,521 | 38.01% |
| QQQ220610P00285000 | 2022-05-16 3:43PM EDT | 2022-06-10 | 6.24 | 6.13 | 6.18 | +0.28 | +4.70% | 117 | 1,808 | 37.67% |
| QQQ220615P00285000 | 2022-05-16 12:41PM EDT | 2022-06-15 | 7.15 | 6.97 | 7.02 | +0.41 | +6.08% | 128 | 358 | 37.23% |
| QQQ220617P00285000 | 2022-05-16 4:00PM EDT | 2022-06-17 | 7.41 | 7.46 | 7.52 | -0.04 | -0.54% | 5,239 | 42,659 | 37.65% |
| QQQ220621P00285000 | 2022-05-16 2:29PM EDT | 2022-06-21 | 7.80 | 7.84 | 7.91 | +0.37 | +4.98% | 24 | 7 | 36.69% |
| QQQ220624P00285000 | 2022-05-16 11:21AM EDT | 2022-06-24 | 8.81 | 8.44 | 8.51 | -0.68 | -7.17% | 1 | 506 | 36.98% |
| QQQ220630P00285000 | 2022-05-16 3:48PM EDT | 2022-06-30 | 9.30 | 9.22 | 9.30 | -0.24 | -2.52% | 154 | 9,810 | 36.53% |
| QQQ220701P00285000 | 2022-05-16 12:56PM EDT | 2022-07-01 | 9.75 | 9.33 | 9.50 | -5.04 | -34.08% | 11 | 90 | 36.65% |
| QQQ220715P00285000 | 2022-05-16 3:59PM EDT | 2022-07-15 | 11.14 | 10.97 | 11.06 | +0.24 | +2.20% | 134 | 5,827 | 35.65% |
| QQQ220819P00285000 | 2022-05-16 3:59PM EDT | 2022-08-19 | 14.53 | 14.38 | 14.62 | -0.09 | -0.62% | 338 | 1,291 | 34.65% |
| QQQ220916P00285000 | 2022-05-16 3:59PM EDT | 2022-09-16 | 16.66 | 16.52 | 16.61 | +0.47 | +2.90% | 4,166 | 7,610 | 33.53% |
| QQQ220930P00285000 | 2022-05-13 3:56PM EDT | 2022-09-30 | 17.26 | 17.44 | 17.67 | 0.00 | - | 15 | 760 | 33.31% |
| QQQ221216P00285000 | 2022-05-16 3:57PM EDT | 2022-12-16 | 21.84 | 21.48 | 21.73 | +0.86 | +4.10% | 273 | 152,594 | 31.37% |
| QQQ221230P00285000 | 2022-05-16 3:06PM EDT | 2022-12-30 | 21.21 | 21.95 | 22.24 | -0.90 | -4.07% | 6 | 1,447 | 30.96% |
| QQQ230120P00285000 | 2022-05-16 2:46PM EDT | 2023-01-20 | 21.71 | 22.69 | 22.99 | -0.70 | -3.12% | 77 | 9,042 | 30.43% |
| QQQ230317P00285000 | 2022-05-16 10:48AM EDT | 2023-03-17 | 24.80 | 24.51 | 25.05 | +0.54 | +2.23% | 3 | 1,474 | 29.49% |
| QQQ230331P00285000 | 2022-05-12 9:42AM EDT | 2023-03-31 | 30.68 | 24.86 | 25.41 | 0.00 | - | 4 | 23 | 29.18% |
| QQQ230616P00285000 | 2022-05-12 3:24PM EDT | 2023-06-16 | 31.99 | 26.90 | 27.37 | 0.00 | - | 10 | 16,833 | 27.85% |
| QQQ231215P00285000 | 2022-05-12 3:51PM EDT | 2023-12-15 | 34.80 | 30.61 | 31.21 | 0.00 | - | 70 | 2,610 | 25.75% |
| QQQ240119P00285000 | 2022-05-16 10:10AM EDT | 2024-01-19 | 31.35 | 31.29 | 31.90 | +0.35 | +1.13% | 2 | 415 | 25.47% |
© 2022 Yahoo. Tutti i diritti riservati.
