Italia markets open in 6 hours 32 minutes
Dow Jones
32.654,59 +431,17 (+1,34%) Nasdaq
11.984,52 +321,73 (+2,76%) Nikkei 225
26.949,20 +289,45 (+1,09%) EUR/USD
1,0563 +0,0008 (+0,07%) BTC-EUR
28.941,68 +316,58 (+1,11%) CMC Crypto 200
688,03 +445,35 (+183,51%)
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:318.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518C00318000 | 2022-05-17 4:06PM EDT | 2022-05-18 | 0.03 | 0.01 | 0.02 | -0.01 | -25.00% | 4,998 | 1,638 | 31.64% |
| QQQ220520C00318000 | 2022-05-17 4:11PM EDT | 2022-05-20 | 0.39 | 0.39 | 0.42 | +0.15 | +62.50% | 1,597 | 5,013 | 32.28% |
| QQQ220523C00318000 | 2022-05-17 4:03PM EDT | 2022-05-23 | 0.76 | 0.76 | 0.79 | +0.39 | +105.41% | 705 | 889 | 27.47% |
| QQQ220525C00318000 | 2022-05-17 4:14PM EDT | 2022-05-25 | 1.40 | 1.39 | 1.43 | +0.63 | +81.82% | 168 | 709 | 29.33% |
| QQQ220527C00318000 | 2022-05-17 3:59PM EDT | 2022-05-27 | 1.86 | 1.96 | 2.00 | +0.76 | +69.09% | 623 | 1,567 | 30.09% |
| QQQ220531C00318000 | 2022-05-17 4:07PM EDT | 2022-05-31 | 2.32 | 2.30 | 2.34 | +1.00 | +75.76% | 756 | 2,028 | 27.26% |
| QQQ220601C00318000 | 2022-05-17 11:05AM EDT | 2022-06-01 | 1.85 | 2.60 | 2.64 | +0.24 | +14.91% | 145 | 244 | 27.84% |
| QQQ220603C00318000 | 2022-05-17 3:58PM EDT | 2022-06-03 | 3.08 | 3.15 | 3.20 | +0.77 | +33.33% | 172 | 460 | 28.72% |
| QQQ220610C00318000 | 2022-05-17 2:49PM EDT | 2022-06-10 | 4.20 | 4.44 | 4.50 | +0.44 | +11.70% | 56 | 297 | 28.93% |
| QQQ220615C00318000 | 2022-05-17 3:52PM EDT | 2022-06-15 | 5.00 | 5.28 | 5.33 | +0.93 | +22.85% | 24 | 164 | 28.99% |
| QQQ220617C00318000 | 2022-05-17 3:59PM EDT | 2022-06-17 | 5.62 | 5.70 | 5.75 | +1.60 | +39.80% | 376 | 7,593 | 29.32% |
| QQQ220624C00318000 | 2022-05-17 3:47PM EDT | 2022-06-24 | 6.05 | 6.36 | 6.43 | -0.15 | -2.42% | 2 | 190 | 28.34% |
| QQQ220630C00318000 | 2022-05-17 3:44PM EDT | 2022-06-30 | 7.06 | 7.16 | 7.24 | +0.76 | +12.06% | 127 | 562 | 28.37% |
| QQQ220701C00318000 | 2022-05-16 12:03AM EDT | 2022-07-01 | 6.68 | 7.35 | 7.43 | -0.39 | -5.52% | 49 | 6 | 28.52% |
| QQQ220715C00318000 | 2022-05-17 3:46PM EDT | 2022-07-15 | 8.75 | 9.03 | 9.17 | +1.43 | +19.54% | 67 | 501 | 28.61% |
| QQQ220916C00318000 | 2022-05-17 2:48PM EDT | 2022-09-16 | 15.10 | 15.52 | 15.74 | +0.88 | +6.19% | 2 | 316 | 29.39% |
| QQQ220930C00318000 | 2022-05-13 3:16PM EDT | 2022-09-30 | 14.45 | 16.49 | 16.76 | -1.35 | -8.54% | 201 | 235 | 29.21% |
| QQQ221216C00318000 | 2022-05-16 10:29AM EDT | 2022-12-16 | 20.54 | 22.21 | 22.53 | 0.00 | - | 15 | 56 | 29.55% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518P00318000 | 2022-05-17 4:12PM EDT | 2022-05-18 | 11.72 | 11.56 | 11.89 | -8.15 | -41.02% | 58 | 324 | 37.31% |
| QQQ220520P00318000 | 2022-05-17 3:52PM EDT | 2022-05-20 | 12.55 | 11.99 | 12.24 | -6.65 | -34.64% | 1,390 | 4,268 | 32.08% |
| QQQ220523P00318000 | 2022-05-17 12:59PM EDT | 2022-05-23 | 14.68 | 12.30 | 12.61 | -3.42 | -18.90% | 10 | 472 | 27.37% |
| QQQ220525P00318000 | 2022-05-17 3:32PM EDT | 2022-05-25 | 13.20 | 12.94 | 13.22 | -7.62 | -36.60% | 15 | 299 | 29.03% |
| QQQ220527P00318000 | 2022-05-17 3:45PM EDT | 2022-05-27 | 14.22 | 13.44 | 13.73 | -6.63 | -31.80% | 41 | 2,001 | 29.44% |
| QQQ220531P00318000 | 2022-05-17 2:05PM EDT | 2022-05-31 | 15.35 | 13.76 | 14.06 | -2.84 | -15.61% | 96 | 828 | 26.69% |
| QQQ220601P00318000 | 2022-05-17 2:10PM EDT | 2022-06-01 | 17.73 | 14.07 | 14.39 | -2.77 | -13.51% | 27 | 207 | 27.45% |
| QQQ220603P00318000 | 2022-05-17 3:56PM EDT | 2022-06-03 | 15.02 | 14.61 | 14.89 | -4.54 | -23.21% | 35 | 253 | 28.10% |
| QQQ220610P00318000 | 2022-05-17 2:11PM EDT | 2022-06-10 | 17.02 | 15.86 | 16.12 | -4.10 | -19.41% | 3 | 218 | 28.19% |
| QQQ220615P00318000 | 2022-05-17 3:22PM EDT | 2022-06-15 | 16.77 | 16.62 | 16.94 | -11.16 | -39.96% | 1 | 9 | 28.29% |
| QQQ220617P00318000 | 2022-05-17 3:56PM EDT | 2022-06-17 | 17.44 | 17.06 | 17.35 | -4.16 | -19.26% | 115 | 32,509 | 28.63% |
| QQQ220624P00318000 | 2022-05-17 1:33PM EDT | 2022-06-24 | 19.33 | 18.14 | 18.46 | -5.12 | -20.94% | 21 | 31 | 28.89% |
| QQQ220630P00318000 | 2022-05-17 2:16PM EDT | 2022-06-30 | 20.72 | 18.86 | 19.21 | -2.23 | -9.72% | 17 | 808 | 28.72% |
| QQQ220701P00318000 | 2022-05-16 12:03AM EDT | 2022-07-01 | 25.60 | 18.97 | 19.45 | 0.00 | - | - | 1 | 29.00% |
| QQQ220715P00318000 | 2022-05-17 3:59PM EDT | 2022-07-15 | 21.05 | 20.60 | 20.99 | -4.29 | -16.93% | 6 | 949 | 28.60% |
| QQQ220916P00318000 | 2022-05-17 9:34AM EDT | 2022-09-16 | 27.56 | 26.33 | 26.58 | -3.04 | -9.93% | 26 | 9,047 | 27.99% |
| QQQ220930P00318000 | 2022-05-13 3:16PM EDT | 2022-09-30 | 29.34 | 27.39 | 27.67 | -1.41 | -4.59% | 7 | 309 | 27.99% |
| QQQ221216P00318000 | 2022-05-17 2:53PM EDT | 2022-12-16 | 32.24 | 31.79 | 32.11 | -2.94 | -8.36% | 3 | 5,798 | 27.15% |
© 2022 Yahoo. Tutti i diritti riservati.
