Italia markets open in 6 hours 35 minutes
Dow Jones
32.223,42 +26,76 (+0,08%) Nasdaq
11.662,79 -142,21 (-1,20%) Nikkei 225
26.491,48 -55,57 (-0,21%) EUR/USD
1,0453 +0,0014 (+0,14%) BTC-EUR
28.734,75 -1.210,23 (-4,04%) CMC Crypto 200
672,09 +429,41 (+176,94%)
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:315.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518C00315000 | 2022-05-16 4:14PM EDT | 2022-05-18 | 0.08 | 0.08 | 0.09 | -0.69 | -89.61% | 5,631 | 1,743 | 37.99% |
| QQQ220520C00315000 | 2022-05-16 4:14PM EDT | 2022-05-20 | 0.43 | 0.41 | 0.43 | -0.99 | -69.72% | 10,083 | 28,427 | 36.77% |
| QQQ220523C00315000 | 2022-05-16 4:02PM EDT | 2022-05-23 | 0.67 | 0.68 | 0.70 | -1.13 | -62.78% | 893 | 693 | 31.57% |
| QQQ220525C00315000 | 2022-05-16 4:10PM EDT | 2022-05-25 | 1.18 | 1.17 | 1.20 | -1.35 | -53.36% | 412 | 1,157 | 32.81% |
| QQQ220527C00315000 | 2022-05-16 4:12PM EDT | 2022-05-27 | 1.65 | 1.64 | 1.67 | -1.40 | -45.90% | 2,009 | 1,654 | 33.29% |
| QQQ220531C00315000 | 2022-05-16 4:04PM EDT | 2022-05-31 | 1.92 | 1.92 | 1.96 | -1.48 | -43.53% | 781 | 15,367 | 30.27% |
| QQQ220601C00315000 | 2022-05-16 3:56PM EDT | 2022-06-01 | 2.10 | 2.19 | 2.23 | -1.75 | -45.45% | 143 | 453 | 30.84% |
| QQQ220603C00315000 | 2022-05-16 4:11PM EDT | 2022-06-03 | 2.67 | 2.68 | 2.72 | -1.64 | -38.05% | 418 | 741 | 31.57% |
| QQQ220610C00315000 | 2022-05-16 3:06PM EDT | 2022-06-10 | 4.76 | 3.85 | 3.90 | -0.52 | -9.85% | 42 | 818 | 31.53% |
| QQQ220615C00315000 | 2022-05-16 3:46PM EDT | 2022-06-15 | 4.54 | 4.59 | 4.65 | -1.67 | -26.89% | 29 | 67 | 31.38% |
| QQQ220617C00315000 | 2022-05-16 4:01PM EDT | 2022-06-17 | 4.95 | 4.99 | 5.05 | -1.69 | -25.45% | 2,454 | 27,314 | 31.70% |
| QQQ220621C00315000 | 2022-05-16 2:45PM EDT | 2022-06-21 | 6.21 | 5.08 | 5.15 | -0.53 | -7.86% | 23 | 15 | 30.19% |
| QQQ220624C00315000 | 2022-05-16 3:36PM EDT | 2022-06-24 | 5.79 | 5.57 | 5.64 | -1.57 | -21.33% | 49 | 378 | 30.45% |
| QQQ220630C00315000 | 2022-05-16 3:56PM EDT | 2022-06-30 | 6.03 | 6.26 | 6.34 | -2.03 | -25.19% | 54 | 1,494 | 30.21% |
| QQQ220701C00315000 | 2022-05-16 1:51PM EDT | 2022-07-01 | 7.17 | 6.42 | 6.58 | -1.64 | -18.62% | 53 | 53 | 30.51% |
| QQQ220715C00315000 | 2022-05-16 4:07PM EDT | 2022-07-15 | 7.97 | 7.93 | 8.03 | -1.93 | -19.49% | 3,208 | 12,291 | 29.99% |
| QQQ220819C00315000 | 2022-05-16 4:00PM EDT | 2022-08-19 | 11.65 | 11.56 | 11.80 | -2.00 | -14.65% | 281 | 801 | 30.37% |
| QQQ220916C00315000 | 2022-05-16 3:54PM EDT | 2022-09-16 | 14.06 | 13.99 | 14.20 | -1.76 | -11.13% | 198 | 3,572 | 30.27% |
| QQQ220930C00315000 | 2022-05-16 3:56PM EDT | 2022-09-30 | 15.07 | 14.91 | 15.15 | -0.72 | -4.56% | 103 | 381 | 30.01% |
| QQQ221216C00315000 | 2022-05-16 3:41PM EDT | 2022-12-16 | 20.50 | 20.28 | 20.55 | -0.60 | -2.84% | 57 | 12,508 | 30.01% |
| QQQ221230C00315000 | 2022-05-12 12:33PM EDT | 2022-12-30 | 18.10 | 20.74 | 21.05 | 0.00 | - | 3 | 104 | 29.61% |
| QQQ230120C00315000 | 2022-05-16 2:39PM EDT | 2023-01-20 | 23.72 | 21.90 | 22.22 | -0.08 | -0.34% | 123 | 9,434 | 29.53% |
| QQQ230317C00315000 | 2022-05-12 10:09AM EDT | 2023-03-17 | 22.22 | 24.97 | 25.52 | 0.00 | - | 252 | 280 | 29.72% |
| QQQ230331C00315000 | 2022-05-16 12:51PM EDT | 2023-03-31 | 25.72 | 25.38 | 25.98 | -2.00 | -7.22% | 28 | 168 | 29.47% |
| QQQ230616C00315000 | 2022-05-16 10:13AM EDT | 2023-06-16 | 30.75 | 29.09 | 29.59 | -0.09 | -0.29% | 3 | 5,625 | 29.37% |
| QQQ231215C00315000 | 2022-05-13 11:36AM EDT | 2023-12-15 | 38.28 | 36.38 | 37.02 | 0.00 | - | 5 | 236 | 29.26% |
| QQQ240119C00315000 | 2022-05-16 3:57PM EDT | 2024-01-19 | 37.11 | 37.54 | 38.19 | -2.27 | -5.76% | 21 | 203 | 29.17% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518P00315000 | 2022-05-16 3:58PM EDT | 2022-05-18 | 17.14 | 16.43 | 16.72 | +2.89 | +20.28% | 20 | 1,020 | 42.09% |
| QQQ220520P00315000 | 2022-05-16 4:00PM EDT | 2022-05-20 | 16.76 | 16.73 | 17.00 | +1.70 | +11.29% | 258 | 25,594 | 36.99% |
| QQQ220523P00315000 | 2022-05-16 3:19PM EDT | 2022-05-23 | 16.33 | 16.99 | 17.28 | -0.18 | -1.09% | 49 | 373 | 31.84% |
| QQQ220525P00315000 | 2022-05-16 3:42PM EDT | 2022-05-25 | 17.71 | 17.46 | 17.75 | +1.71 | +10.69% | 3 | 443 | 32.74% |
| QQQ220527P00315000 | 2022-05-16 3:52PM EDT | 2022-05-27 | 17.78 | 17.92 | 18.18 | +1.37 | +8.35% | 76 | 523 | 32.94% |
| QQQ220531P00315000 | 2022-05-16 3:35PM EDT | 2022-05-31 | 18.47 | 18.18 | 18.46 | +1.12 | +6.46% | 37 | 2,469 | 29.92% |
| QQQ220601P00315000 | 2022-05-16 1:13PM EDT | 2022-06-01 | 17.91 | 18.43 | 18.72 | +0.30 | +1.70% | 31 | 682 | 30.46% |
| QQQ220603P00315000 | 2022-05-16 3:45PM EDT | 2022-06-03 | 19.25 | 18.91 | 19.17 | +1.57 | +8.88% | 280 | 902 | 31.02% |
| QQQ220610P00315000 | 2022-05-16 3:58PM EDT | 2022-06-10 | 20.51 | 20.02 | 20.29 | +0.47 | +2.35% | 17 | 252 | 30.87% |
| QQQ220615P00315000 | 2022-05-16 12:01AM EDT | 2022-06-15 | 22.88 | 20.60 | 21.06 | 0.00 | - | - | 28 | 30.88% |
| QQQ220617P00315000 | 2022-05-16 3:50PM EDT | 2022-06-17 | 21.24 | 21.12 | 21.38 | +1.21 | +6.04% | 190 | 51,685 | 30.96% |
| QQQ220621P00315000 | 2022-05-16 4:00PM EDT | 2022-06-21 | 21.68 | 21.43 | 21.94 | +0.24 | +1.12% | 7 | 5 | 30.91% |
| QQQ220624P00315000 | 2022-05-16 3:59PM EDT | 2022-06-24 | 22.40 | 22.03 | 22.43 | -0.27 | -1.19% | 3 | 163 | 31.12% |
| QQQ220630P00315000 | 2022-05-16 3:18PM EDT | 2022-06-30 | 22.37 | 22.72 | 23.09 | +0.64 | +2.95% | 15 | 1,445 | 30.73% |
| QQQ220701P00315000 | 2022-05-16 12:03AM EDT | 2022-07-01 | 22.19 | 22.85 | 23.33 | 0.00 | - | - | 5 | 31.02% |
| QQQ220715P00315000 | 2022-05-16 10:04AM EDT | 2022-07-15 | 22.96 | 24.33 | 24.59 | -0.53 | -2.26% | 12 | 1,571 | 30.00% |
| QQQ220819P00315000 | 2022-05-16 3:46PM EDT | 2022-08-19 | 27.94 | 27.41 | 27.94 | +1.84 | +7.05% | 24 | 1,754 | 29.67% |
| QQQ220916P00315000 | 2022-05-16 2:07PM EDT | 2022-09-16 | 28.30 | 29.49 | 29.92 | -0.70 | -2.41% | 28 | 10,470 | 29.04% |
| QQQ220930P00315000 | 2022-05-16 4:00PM EDT | 2022-09-30 | 30.36 | 30.59 | 30.86 | +0.74 | +2.50% | 44 | 844 | 28.84% |
| QQQ221216P00315000 | 2022-05-16 2:28PM EDT | 2022-12-16 | 33.21 | 34.70 | 34.98 | -0.24 | -0.72% | 29 | 10,816 | 27.67% |
| QQQ221230P00315000 | 2022-05-16 12:25PM EDT | 2022-12-30 | 34.92 | 35.15 | 35.49 | +0.68 | +1.99% | 3 | 389 | 27.36% |
| QQQ230120P00315000 | 2022-05-16 2:36PM EDT | 2023-01-20 | 34.38 | 35.95 | 36.29 | -1.62 | -4.50% | 79 | 5,185 | 27.00% |
| QQQ230317P00315000 | 2022-05-13 1:14PM EDT | 2023-03-17 | 36.73 | 37.88 | 38.45 | 0.00 | - | 2 | 2,403 | 26.40% |
| QQQ230331P00315000 | 2022-05-16 4:00PM EDT | 2023-03-31 | 38.11 | 38.22 | 38.83 | +0.99 | +2.67% | 28 | 569 | 26.16% |
| QQQ230616P00315000 | 2022-05-13 3:19PM EDT | 2023-06-16 | 39.05 | 40.28 | 40.82 | 0.00 | - | 371 | 2,332 | 25.09% |
| QQQ231215P00315000 | 2022-05-13 11:31AM EDT | 2023-12-15 | 43.50 | 44.11 | 44.78 | 0.00 | - | 5 | 732 | 23.42% |
| QQQ240119P00315000 | 2022-05-16 12:38PM EDT | 2024-01-19 | 45.15 | 44.79 | 45.46 | +0.69 | +1.55% | 3 | 230 | 23.18% |
© 2022 Yahoo. Tutti i diritti riservati.
