Italia markets open in 7 hours
Dow Jones
32.654,59 +431,17 (+1,34%) Nasdaq
11.984,52 +321,73 (+2,76%) Nikkei 225
26.659,75 +112,70 (+0,42%) EUR/USD
1,0552 -0,0003 (-0,03%) BTC-EUR
28.846,48 +330,59 (+1,16%) CMC Crypto 200
677,94 +435,26 (+179,36%)
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:320.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518C00320000 | 2022-05-17 4:13PM EDT | 2022-05-18 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 5,296 | 3,571 | 33.59% |
| QQQ220520C00320000 | 2022-05-17 4:14PM EDT | 2022-05-20 | 0.23 | 0.22 | 0.24 | +0.08 | +53.33% | 6,427 | 45,147 | 31.64% |
| QQQ220523C00320000 | 2022-05-17 4:13PM EDT | 2022-05-23 | 0.50 | 0.49 | 0.50 | +0.20 | +66.67% | 2,808 | 1,466 | 26.73% |
| QQQ220525C00320000 | 2022-05-17 4:11PM EDT | 2022-05-25 | 1.01 | 1.00 | 1.03 | +0.45 | +80.36% | 821 | 2,768 | 28.74% |
| QQQ220527C00320000 | 2022-05-17 4:11PM EDT | 2022-05-27 | 1.48 | 1.47 | 1.50 | +0.61 | +70.11% | 2,863 | 8,187 | 29.35% |
| QQQ220531C00320000 | 2022-05-17 3:59PM EDT | 2022-05-31 | 1.80 | 1.77 | 1.81 | +0.75 | +71.43% | 2,035 | 4,419 | 26.66% |
| QQQ220601C00320000 | 2022-05-17 3:49PM EDT | 2022-06-01 | 1.80 | 2.05 | 2.09 | +0.50 | +38.46% | 326 | 1,361 | 27.31% |
| QQQ220603C00320000 | 2022-05-17 4:14PM EDT | 2022-06-03 | 2.55 | 2.55 | 2.59 | +0.97 | +61.39% | 309 | 1,864 | 28.14% |
| QQQ220610C00320000 | 2022-05-17 3:47PM EDT | 2022-06-10 | 3.45 | 3.76 | 3.81 | +1.01 | +41.39% | 1,559 | 3,516 | 28.43% |
| QQQ220615C00320000 | 2022-05-17 3:59PM EDT | 2022-06-15 | 4.45 | 4.55 | 4.61 | +1.45 | +48.33% | 168 | 296 | 28.55% |
| QQQ220617C00320000 | 2022-05-17 4:13PM EDT | 2022-06-17 | 4.99 | 4.96 | 4.99 | +1.47 | +41.76% | 8,827 | 51,026 | 28.82% |
| QQQ220621C00320000 | 2022-05-17 3:27PM EDT | 2022-06-21 | 5.01 | 5.05 | 5.12 | +1.29 | +34.68% | 218 | 95 | 27.51% |
| QQQ220624C00320000 | 2022-05-17 3:43PM EDT | 2022-06-24 | 5.50 | 5.58 | 5.65 | +1.44 | +35.47% | 64 | 510 | 27.89% |
| QQQ220630C00320000 | 2022-05-17 3:54PM EDT | 2022-06-30 | 6.10 | 6.35 | 6.42 | +1.55 | +34.07% | 241 | 8,505 | 27.91% |
| QQQ220701C00320000 | 2022-05-17 3:43PM EDT | 2022-07-01 | 6.48 | 6.53 | 6.61 | +1.58 | +32.24% | 91 | 69 | 28.08% |
| QQQ220715C00320000 | 2022-05-17 3:47PM EDT | 2022-07-15 | 7.96 | 8.20 | 8.29 | +1.80 | +29.22% | 2,136 | 3,495 | 28.18% |
| QQQ220819C00320000 | 2022-05-17 3:55PM EDT | 2022-08-19 | 11.77 | 11.95 | 12.19 | +2.29 | +24.16% | 71 | 606 | 28.86% |
| QQQ220916C00320000 | 2022-05-17 4:10PM EDT | 2022-09-16 | 14.67 | 14.57 | 14.75 | +2.87 | +24.32% | 201 | 12,012 | 29.04% |
| QQQ220930C00320000 | 2022-05-17 3:54PM EDT | 2022-09-30 | 15.40 | 15.51 | 15.78 | +2.60 | +20.31% | 35 | 535 | 28.90% |
| QQQ221216C00320000 | 2022-05-17 2:48PM EDT | 2022-12-16 | 20.75 | 21.21 | 21.52 | +2.25 | +12.16% | 5,008 | 10,668 | 29.29% |
| QQQ221230C00320000 | 2022-05-17 12:13PM EDT | 2022-12-30 | 20.29 | 21.68 | 22.03 | +0.81 | +4.16% | 237 | 1,783 | 28.90% |
| QQQ230120C00320000 | 2022-05-17 3:25PM EDT | 2023-01-20 | 22.86 | 22.87 | 23.25 | +3.32 | +16.99% | 2,179 | 10,311 | 28.87% |
| QQQ230317C00320000 | 2022-05-17 12:06PM EDT | 2023-03-17 | 24.91 | 26.19 | 26.81 | +1.32 | +5.60% | 1 | 2,593 | 29.27% |
| QQQ230331C00320000 | 2022-05-11 11:17AM EDT | 2023-03-31 | 24.00 | 26.65 | 27.30 | 0.00 | - | 2 | 70 | 29.05% |
| QQQ230616C00320000 | 2022-05-17 3:06PM EDT | 2023-06-16 | 30.42 | 30.61 | 31.17 | +3.30 | +12.17% | 2 | 6,406 | 29.11% |
| QQQ231215C00320000 | 2022-05-17 12:14PM EDT | 2023-12-15 | 36.25 | 38.28 | 39.01 | +0.75 | +2.11% | 501 | 1,381 | 29.19% |
| QQQ240119C00320000 | 2022-05-17 2:55PM EDT | 2024-01-19 | 39.03 | 39.48 | 40.21 | +2.93 | +8.12% | 19 | 605 | 29.10% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518P00320000 | 2022-05-17 3:57PM EDT | 2022-05-18 | 14.03 | 13.56 | 13.89 | -7.97 | -36.23% | 648 | 769 | 42.38% |
| QQQ220520P00320000 | 2022-05-17 3:59PM EDT | 2022-05-20 | 14.01 | 13.76 | 14.08 | -7.57 | -35.08% | 294 | 56,752 | 31.93% |
| QQQ220523P00320000 | 2022-05-17 3:41PM EDT | 2022-05-23 | 14.61 | 14.02 | 14.35 | -7.08 | -32.64% | 120 | 316 | 27.03% |
| QQQ220525P00320000 | 2022-05-17 1:09PM EDT | 2022-05-25 | 16.48 | 14.51 | 14.82 | -3.51 | -17.56% | 14 | 238 | 28.37% |
| QQQ220527P00320000 | 2022-05-17 3:46PM EDT | 2022-05-27 | 15.31 | 15.00 | 15.26 | -7.11 | -31.71% | 68 | 2,350 | 28.83% |
| QQQ220531P00320000 | 2022-05-17 1:05PM EDT | 2022-05-31 | 17.70 | 15.19 | 15.58 | -4.70 | -20.98% | 87 | 1,081 | 26.32% |
| QQQ220601P00320000 | 2022-05-17 2:22PM EDT | 2022-06-01 | 19.36 | 15.48 | 15.85 | -0.66 | -3.30% | 30 | 572 | 26.93% |
| QQQ220603P00320000 | 2022-05-17 3:41PM EDT | 2022-06-03 | 16.55 | 15.97 | 16.29 | -6.38 | -27.82% | 28 | 1,047 | 27.50% |
| QQQ220610P00320000 | 2022-05-17 3:46PM EDT | 2022-06-10 | 17.91 | 17.16 | 17.47 | -5.81 | -24.49% | 33 | 123 | 27.80% |
| QQQ220615P00320000 | 2022-05-17 2:29PM EDT | 2022-06-15 | 20.59 | 17.87 | 18.28 | -1.35 | -6.15% | 170 | 17 | 28.03% |
| QQQ220617P00320000 | 2022-05-17 3:56PM EDT | 2022-06-17 | 18.66 | 18.30 | 18.61 | -6.14 | -24.76% | 624 | 75,556 | 28.16% |
| QQQ220621P00320000 | 2022-05-17 3:59PM EDT | 2022-06-21 | 19.08 | 18.77 | 19.16 | -4.75 | -19.93% | 8 | 25 | 28.14% |
| QQQ220624P00320000 | 2022-05-17 1:42PM EDT | 2022-06-24 | 20.75 | 19.31 | 19.70 | -4.71 | -18.50% | 121 | 133 | 28.52% |
| QQQ220630P00320000 | 2022-05-17 3:31PM EDT | 2022-06-30 | 20.16 | 20.05 | 20.41 | -6.29 | -23.78% | 44 | 5,097 | 28.33% |
| QQQ220701P00320000 | 2022-05-16 12:03AM EDT | 2022-07-01 | 26.57 | 20.20 | 20.63 | 0.00 | - | - | 1 | 28.57% |
| QQQ220715P00320000 | 2022-05-17 3:46PM EDT | 2022-07-15 | 22.45 | 21.74 | 22.10 | -5.01 | -18.24% | 24 | 5,186 | 28.14% |
| QQQ220819P00320000 | 2022-05-17 2:34PM EDT | 2022-08-19 | 27.62 | 25.20 | 25.51 | -2.84 | -9.32% | 37 | 1,935 | 28.03% |
| QQQ220916P00320000 | 2022-05-17 3:52PM EDT | 2022-09-16 | 27.75 | 27.36 | 27.62 | -5.20 | -15.78% | 25 | 32,672 | 27.67% |
| QQQ220930P00320000 | 2022-05-17 3:57PM EDT | 2022-09-30 | 28.70 | 28.41 | 28.71 | -4.17 | -12.69% | 6 | 1,724 | 27.69% |
| QQQ221216P00320000 | 2022-05-17 3:06PM EDT | 2022-12-16 | 32.80 | 32.78 | 33.11 | -4.85 | -12.88% | 29 | 15,298 | 26.90% |
| QQQ221230P00320000 | 2022-05-17 2:34PM EDT | 2022-12-30 | 35.40 | 33.23 | 33.60 | -1.52 | -4.12% | 9 | 255 | 26.57% |
| QQQ230120P00320000 | 2022-05-17 3:59PM EDT | 2023-01-20 | 34.30 | 34.03 | 34.41 | -4.75 | -12.16% | 100 | 12,787 | 26.23% |
| QQQ230317P00320000 | 2022-05-12 1:49PM EDT | 2023-03-17 | 40.54 | 36.14 | 36.77 | 0.00 | - | 1 | 3,480 | 25.82% |
| QQQ230331P00320000 | 2022-05-16 3:51PM EDT | 2023-03-31 | 40.89 | 36.52 | 37.18 | 0.00 | - | 19 | 461 | 25.60% |
| QQQ230616P00320000 | 2022-05-16 3:31PM EDT | 2023-06-16 | 42.93 | 38.68 | 39.26 | 0.00 | - | 1,253 | 9,823 | 24.61% |
| QQQ231215P00320000 | 2022-05-17 12:14PM EDT | 2023-12-15 | 44.35 | 42.61 | 43.32 | -1.45 | -3.17% | 500 | 3,064 | 23.02% |
| QQQ240119P00320000 | 2022-05-17 12:14PM EDT | 2024-01-19 | 44.93 | 43.26 | 43.98 | -2.48 | -5.23% | 5 | 2,187 | 22.77% |
© 2022 Yahoo. Tutti i diritti riservati.
