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
1,0438 +0,0022 (+0,21%) BTC-EUR
28.800,52 -1.058,27 (-3,54%) 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:310.00
Opzioni d'acquistoper16 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220516C00310000 | 2022-05-16 4:11PM EDT | 2022-05-16 | 0.01 | 0.00 | 0.01 | -0.40 | -97.56% | 9,432 | 6,839 | 29.30% |
| QQQ220518C00310000 | 2022-05-16 4:12PM EDT | 2022-05-18 | 0.37 | 0.34 | 0.36 | -1.36 | -78.61% | 15,624 | 2,166 | 31.25% |
| QQQ220520C00310000 | 2022-05-16 4:12PM EDT | 2022-05-20 | 1.09 | 1.07 | 1.10 | -1.62 | -59.78% | 26,253 | 33,960 | 34.03% |
| QQQ220523C00310000 | 2022-05-16 4:06PM EDT | 2022-05-23 | 1.53 | 1.52 | 1.56 | -1.76 | -53.50% | 1,256 | 1,217 | 30.71% |
| QQQ220525C00310000 | 2022-05-16 3:38PM EDT | 2022-05-25 | 2.19 | 2.26 | 2.31 | -1.88 | -46.19% | 525 | 721 | 32.48% |
| QQQ220527C00310000 | 2022-05-16 4:04PM EDT | 2022-05-27 | 2.94 | 2.92 | 2.97 | -1.87 | -38.88% | 4,813 | 1,279 | 33.40% |
| QQQ220531C00310000 | 2022-05-16 4:09PM EDT | 2022-05-31 | 3.30 | 3.31 | 3.36 | -2.02 | -37.97% | 1,351 | 1,965 | 30.77% |
| QQQ220601C00310000 | 2022-05-16 3:43PM EDT | 2022-06-01 | 3.65 | 3.63 | 3.68 | -1.95 | -34.82% | 97 | 817 | 31.30% |
| QQQ220603C00310000 | 2022-05-16 4:02PM EDT | 2022-06-03 | 4.20 | 4.22 | 4.27 | -2.04 | -32.69% | 197 | 667 | 32.07% |
| QQQ220610C00310000 | 2022-05-16 3:58PM EDT | 2022-06-10 | 5.42 | 5.57 | 5.63 | -2.21 | -28.96% | 990 | 1,566 | 32.13% |
| QQQ220615C00310000 | 2022-05-16 3:51PM EDT | 2022-06-15 | 6.56 | 6.40 | 6.46 | -2.05 | -23.81% | 36 | 97 | 32.00% |
| QQQ220617C00310000 | 2022-05-16 3:58PM EDT | 2022-06-17 | 6.65 | 6.87 | 6.93 | -2.15 | -24.43% | 5,340 | 23,669 | 32.41% |
| QQQ220621C00310000 | 2022-05-16 2:42PM EDT | 2022-06-21 | 8.41 | 6.96 | 7.04 | +0.06 | +0.72% | 19 | 2 | 30.91% |
| QQQ220624C00310000 | 2022-05-16 10:56AM EDT | 2022-06-24 | 7.77 | 7.50 | 7.58 | -1.79 | -18.72% | 3 | 280 | 31.18% |
| QQQ220630C00310000 | 2022-05-16 3:59PM EDT | 2022-06-30 | 8.24 | 8.26 | 8.34 | -2.12 | -20.46% | 196 | 1,732 | 30.95% |
| QQQ220701C00310000 | 2022-05-16 3:07PM EDT | 2022-07-01 | 9.67 | 8.44 | 8.62 | -0.86 | -8.17% | 18 | 22 | 31.31% |
| QQQ220715C00310000 | 2022-05-16 3:59PM EDT | 2022-07-15 | 9.96 | 10.05 | 10.21 | -2.14 | -17.69% | 983 | 4,626 | 30.86% |
| QQQ220819C00310000 | 2022-05-16 4:00PM EDT | 2022-08-19 | 13.96 | 13.86 | 14.11 | -2.04 | -12.75% | 115 | 951 | 31.11% |
| QQQ220916C00310000 | 2022-05-16 3:32PM EDT | 2022-09-16 | 16.81 | 16.35 | 16.54 | -1.60 | -8.69% | 194 | 2,022 | 30.91% |
| QQQ220930C00310000 | 2022-05-16 2:16PM EDT | 2022-09-30 | 18.57 | 17.28 | 17.52 | -0.34 | -1.80% | 4 | 1,096 | 30.64% |
| QQQ221216C00310000 | 2022-05-16 3:32PM EDT | 2022-12-16 | 23.37 | 22.71 | 22.99 | -1.13 | -4.61% | 293 | 8,798 | 30.55% |
| QQQ221230C00310000 | 2022-05-16 11:15AM EDT | 2022-12-30 | 23.50 | 23.18 | 23.49 | -1.67 | -6.63% | 4 | 41 | 30.13% |
| QQQ230120C00310000 | 2022-05-16 3:58PM EDT | 2023-01-20 | 24.27 | 24.33 | 24.66 | -1.51 | -5.86% | 49 | 3,142 | 30.03% |
| QQQ230317C00310000 | 2022-05-13 3:47PM EDT | 2023-03-17 | 29.67 | 27.41 | 27.97 | 0.00 | - | 1 | 83 | 30.17% |
| QQQ230331C00310000 | 2022-05-16 3:17PM EDT | 2023-03-31 | 28.35 | 27.83 | 28.42 | +2.77 | +10.83% | 6 | 7 | 29.91% |
| QQQ230616C00310000 | 2022-05-16 2:28PM EDT | 2023-06-16 | 33.83 | 31.54 | 32.05 | +0.83 | +2.52% | 12 | 56 | 29.78% |
| QQQ231215C00310000 | 2022-05-16 9:45AM EDT | 2023-12-15 | 40.21 | 38.82 | 39.48 | -0.53 | -1.30% | 1 | 10,214 | 29.62% |
| QQQ240119C00310000 | 2022-05-16 2:49PM EDT | 2024-01-19 | 41.76 | 40.00 | 40.65 | -0.72 | -1.69% | 27 | 1,571 | 29.52% |
Opzioni Putper16 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220516P00310000 | 2022-05-16 4:13PM EDT | 2022-05-16 | 11.54 | 11.23 | 11.63 | +2.89 | +33.41% | 166 | 3,801 | 38.48% |
| QQQ220518P00310000 | 2022-05-16 4:09PM EDT | 2022-05-18 | 12.00 | 11.67 | 11.97 | +1.88 | +18.58% | 1,228 | 938 | 32.37% |
| QQQ220520P00310000 | 2022-05-16 3:51PM EDT | 2022-05-20 | 12.09 | 12.38 | 12.65 | +0.63 | +5.50% | 1,849 | 30,191 | 33.91% |
| QQQ220523P00310000 | 2022-05-16 4:13PM EDT | 2022-05-23 | 12.95 | 12.88 | 13.12 | +1.59 | +14.00% | 38 | 584 | 30.71% |
| QQQ220525P00310000 | 2022-05-16 3:56PM EDT | 2022-05-25 | 14.16 | 13.56 | 13.84 | +2.22 | +18.59% | 40 | 2,082 | 32.30% |
| QQQ220527P00310000 | 2022-05-16 4:05PM EDT | 2022-05-27 | 14.21 | 14.25 | 14.44 | +1.12 | +8.56% | 675 | 1,756 | 32.91% |
| QQQ220531P00310000 | 2022-05-16 3:54PM EDT | 2022-05-31 | 14.68 | 14.56 | 14.80 | +0.48 | +3.38% | 125 | 10,715 | 30.21% |
| QQQ220601P00310000 | 2022-05-16 3:22PM EDT | 2022-06-01 | 14.65 | 14.86 | 15.14 | -1.53 | -9.46% | 11 | 626 | 30.86% |
| QQQ220603P00310000 | 2022-05-16 4:09PM EDT | 2022-06-03 | 15.71 | 15.45 | 15.71 | +0.91 | +6.15% | 75 | 929 | 31.58% |
| QQQ220610P00310000 | 2022-05-16 3:38PM EDT | 2022-06-10 | 16.62 | 16.75 | 17.01 | +0.59 | +3.68% | 52 | 482 | 31.53% |
| QQQ220615P00310000 | 2022-05-16 1:06PM EDT | 2022-06-15 | 17.86 | 17.39 | 17.89 | +1.35 | +8.18% | 11 | 68 | 31.60% |
| QQQ220617P00310000 | 2022-05-16 4:14PM EDT | 2022-06-17 | 18.07 | 17.99 | 18.23 | +0.81 | +4.69% | 2,615 | 56,699 | 31.65% |
| QQQ220624P00310000 | 2022-05-16 4:09PM EDT | 2022-06-24 | 19.28 | 18.97 | 19.34 | +0.87 | +4.73% | 6 | 113 | 31.72% |
| QQQ220630P00310000 | 2022-05-16 3:57PM EDT | 2022-06-30 | 20.34 | 19.74 | 20.07 | +1.43 | +7.56% | 112 | 5,595 | 31.38% |
| QQQ220701P00310000 | 2022-05-16 9:54AM EDT | 2022-07-01 | 20.40 | 19.84 | 20.34 | +0.90 | +4.62% | 3 | 4 | 31.71% |
| QQQ220715P00310000 | 2022-05-16 3:59PM EDT | 2022-07-15 | 21.70 | 21.38 | 21.72 | +1.06 | +5.14% | 4,104 | 9,769 | 30.76% |
| QQQ220819P00310000 | 2022-05-16 3:52PM EDT | 2022-08-19 | 24.88 | 24.86 | 25.13 | +0.91 | +3.80% | 179 | 2,616 | 30.23% |
| QQQ220916P00310000 | 2022-05-16 3:17PM EDT | 2022-09-16 | 27.15 | 26.93 | 27.15 | +1.21 | +4.66% | 62 | 29,445 | 29.54% |
| QQQ220930P00310000 | 2022-05-16 4:05PM EDT | 2022-09-30 | 28.09 | 27.97 | 28.23 | +0.94 | +3.46% | 31 | 6,242 | 29.49% |
| QQQ221216P00310000 | 2022-05-16 3:33PM EDT | 2022-12-16 | 32.07 | 32.13 | 32.42 | +0.67 | +2.13% | 292 | 22,837 | 28.24% |
| QQQ221230P00310000 | 2022-05-16 12:24PM EDT | 2022-12-30 | 32.55 | 32.60 | 32.92 | -0.88 | -2.63% | 3 | 249 | 27.89% |
| QQQ230120P00310000 | 2022-05-16 3:08PM EDT | 2023-01-20 | 32.18 | 33.40 | 33.74 | -0.15 | -0.46% | 82 | 12,407 | 27.53% |
| QQQ230317P00310000 | 2022-05-13 3:25PM EDT | 2023-03-17 | 34.14 | 35.34 | 35.90 | 0.00 | - | 1 | 634 | 26.87% |
| QQQ230331P00310000 | 2022-05-13 4:03PM EDT | 2023-03-31 | 35.00 | 35.68 | 36.28 | 0.00 | - | 1 | 517 | 26.62% |
| QQQ230616P00310000 | 2022-05-16 1:00PM EDT | 2023-06-16 | 38.29 | 37.77 | 38.29 | +0.43 | +1.14% | 8 | 3,710 | 25.52% |
| QQQ231215P00310000 | 2022-05-13 10:59AM EDT | 2023-12-15 | 42.60 | 41.62 | 42.28 | +1.11 | +2.68% | 1 | 4,431 | 23.80% |
| QQQ240119P00310000 | 2022-05-16 2:03PM EDT | 2024-01-19 | 41.80 | 42.29 | 42.96 | -0.90 | -2.11% | 2 | 4,755 | 23.55% |
© 2022 Yahoo. Tutti i diritti riservati.
