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:290.00
Opzioni d'acquisto
1 luglio 2022
Opzioni Put
| Ultimo prezzo | Variazione | % variazione | Volume | Open Interest | Scadenza | Ultimo prezzo | Variazione | % variazione | Volume | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.10 | -0.95 | -90.48% | 19,523 | 14,847 | 2022-07-01 | 10.50 | +2.97 | +39.44% | 2,832 | 5,372 |
| 0.48 | -1.25 | -72.25% | 7,877 | 2,569 | 2022-07-05 | 10.46 | +2.48 | +31.08% | 589 | 3,667 |
| 0.83 | -1.34 | -61.75% | 2,811 | 890 | 2022-07-06 | 10.25 | +1.62 | +18.77% | 447 | 630 |
| 1.58 | -1.52 | -49.03% | 18,384 | 5,959 | 2022-07-08 | 11.90 | +2.80 | +30.77% | 860 | 3,036 |
| 1.93 | -1.67 | -46.39% | 1,503 | 418 | 2022-07-11 | 13.16 | +3.46 | +35.67% | 3 | 389 |
| 2.83 | -1.51 | -34.79% | 421 | 421 | 2022-07-13 | 11.00 | +0.95 | +9.45% | 61 | 421 |
| 3.25 | -1.61 | -33.13% | 34,238 | 59,497 | 2022-07-15 | 13.48 | +2.38 | +21.44% | 7,957 | 50,142 |
| 3.75 | -1.82 | -32.68% | 215 | 292 | 2022-07-18 | 13.93 | +2.90 | +26.29% | 27 | 107 |
| 3.89 | -1.80 | -31.63% | 255 | 248 | 2022-07-20 | 12.52 | +1.10 | +9.63% | 9 | 256 |
| 4.51 | -1.71 | -27.49% | 418 | 820 | 2022-07-22 | 13.65 | +1.75 | +14.71% | 95 | 497 |
| 4.65 | -1.44 | -23.65% | 48 | 1,072 | 2022-07-25 | 13.84 | +0.75 | +5.73% | 12 | 168 |
| 5.20 | -1.71 | -24.75% | 177 | 345 | 2022-07-27 | 15.70 | +2.46 | +18.58% | 29 | 147 |
| 5.74 | -2.07 | -26.50% | 1,361 | 595 | 2022-07-29 | 15.95 | +2.20 | +16.00% | 602 | 2,311 |
| 6.09 | -1.95 | -24.25% | 184 | 138 | 2022-08-01 | 15.55 | +1.56 | +11.15% | 42 | 206 |
| 6.80 | -1.51 | -18.17% | 9 | 397 | 2022-08-03 | 15.32 | +1.41 | +10.14% | 24 | 9 |
| 7.42 | -1.21 | -14.02% | 71 | 239 | 2022-08-05 | 16.89 | +2.17 | +14.74% | 34 | 99 |
| 8.71 | -1.99 | -18.60% | 7,124 | 7,384 | 2022-08-19 | 18.69 | +2.34 | +14.31% | 3,669 | 21,434 |
| 11.95 | -2.05 | -14.64% | 10,747 | 23,712 | 2022-09-16 | 21.22 | +2.31 | +12.22% | 1,616 | 33,031 |
| 13.50 | -1.73 | -11.36% | 43 | 2,397 | 2022-09-30 | 23.00 | +2.62 | +12.86% | 420 | 3,695 |
| 16.84 | -0.20 | -1.17% | 160 | 434 | 2022-10-21 | 24.00 | +1.93 | +8.74% | 145 | 502 |
| 17.70 | -1.72 | -8.86% | 16 | 161 | 2022-11-18 | 25.59 | +1.62 | +6.76% | 33 | 326 |
| 19.64 | -2.42 | -10.97% | 2,047 | 27,413 | 2022-12-16 | 27.64 | +1.84 | +7.13% | 100,265 | 49,007 |
| 21.72 | -0.07 | -0.32% | 9 | 1,082 | 2022-12-30 | 28.01 | +1.51 | +5.70% | 5 | 1,082 |
| 23.31 | -0.63 | -2.63% | 126 | 11,000 | 2023-01-20 | 29.21 | +2.01 | +7.39% | 20 | 14,738 |
| 26.21 | -7.15 | -21.43% | 100 | 1,840 | 2023-03-17 | 28.93 | 0.00 | - | 8 | 14,713 |
| 24.37 | -4.28 | -14.94% | 201 | 17 | 2023-03-31 | 32.92 | +2.56 | +8.43% | 1 | 249 |
| 30.52 | -1.68 | -5.22% | 334 | 2,009 | 2023-06-16 | 33.74 | +1.42 | +4.39% | 1 | 30,865 |
| 37.05 | -1.70 | -4.39% | 1 | 588 | 2023-12-15 | 36.86 | +1.60 | +4.54% | 5 | 8,902 |
| 39.32 | -2.43 | -5.82% | 17 | 646 | 2024-01-19 | 39.12 | +2.18 | +5.90% | 86 | 3,988 |
| 48.15 | 0.00 | - | 2 | 2 | 2024-06-21 | 39.68 | 0.00 | - | 250 | 253 |
© 2022 Yahoo. Tutti i diritti riservati.
