Italia markets open in 6 hours 39 minutes
Dow Jones
32.654,59 +431,17 (+1,34%) Nasdaq
11.984,52 +321,73 (+2,76%) Nikkei 225
26.849,46 +189,71 (+0,71%) EUR/USD
1,0560 +0,0004 (+0,04%) BTC-EUR
28.930,43 +309,84 (+1,08%) CMC Crypto 200
688,07 +445,39 (+183,53%)
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:321.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520C00321000 | 2022-05-17 4:10PM EDT | 2022-05-20 | 0.17 | 0.17 | 0.19 | +0.05 | +41.67% | 1,794 | 5,886 | 31.79% |
| QQQ220525C00321000 | 2022-05-17 3:58PM EDT | 2022-05-25 | 0.82 | 0.84 | 0.87 | +0.35 | +74.47% | 116 | 600 | 28.49% |
| QQQ220527C00321000 | 2022-05-17 3:35PM EDT | 2022-05-27 | 1.24 | 1.27 | 1.30 | +0.47 | +61.04% | 149 | 1,238 | 29.09% |
| QQQ220603C00321000 | 2022-05-17 2:08PM EDT | 2022-06-03 | 2.05 | 2.28 | 2.32 | +0.11 | +5.67% | 1 | 202 | 27.87% |
| QQQ220610C00321000 | 2022-05-17 3:19PM EDT | 2022-06-10 | 3.40 | 3.45 | 3.49 | +1.07 | +45.92% | 30 | 177 | 28.17% |
| QQQ220615C00321000 | 2022-05-16 1:31PM EDT | 2022-06-15 | 3.49 | 4.22 | 4.27 | 0.00 | - | 5 | 47 | 28.31% |
| QQQ220617C00321000 | 2022-05-17 4:11PM EDT | 2022-06-17 | 4.58 | 4.60 | 4.64 | +1.24 | +37.13% | 747 | 5,574 | 28.59% |
| QQQ220624C00321000 | 2022-05-17 1:49PM EDT | 2022-06-24 | 4.68 | 5.21 | 5.28 | +0.52 | +12.50% | 3 | 218 | 27.67% |
| QQQ220630C00321000 | 2022-05-17 3:50PM EDT | 2022-06-30 | 5.72 | 5.97 | 6.04 | +1.44 | +33.64% | 63 | 571 | 27.70% |
| QQQ220701C00321000 | 2022-05-17 9:35AM EDT | 2022-07-01 | 6.37 | 6.15 | 6.22 | +1.17 | +22.50% | 16 | 3 | 27.86% |
| QQQ220715C00321000 | 2022-05-17 2:47PM EDT | 2022-07-15 | 7.14 | 7.78 | 7.88 | +0.58 | +8.84% | 31 | 634 | 27.99% |
| QQQ220819C00321000 | 2022-05-17 3:41PM EDT | 2022-08-19 | 11.40 | 11.48 | 11.73 | +0.36 | +3.26% | 18 | 98 | 28.68% |
| QQQ220916C00321000 | 2022-05-17 10:21AM EDT | 2022-09-16 | 13.23 | 14.10 | 14.28 | +1.89 | +16.67% | 1 | 376 | 28.88% |
| QQQ220930C00321000 | 2022-05-17 9:50AM EDT | 2022-09-30 | 14.55 | 15.03 | 15.30 | +1.80 | +14.12% | 4 | 18 | 28.74% |
| QQQ221216C00321000 | 2022-05-12 12:30PM EDT | 2022-12-16 | 15.41 | 20.72 | 21.03 | 0.00 | - | 1 | 92 | 29.17% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520P00321000 | 2022-05-17 3:31PM EDT | 2022-05-20 | 14.79 | 14.71 | 15.04 | -7.73 | -34.33% | 25 | 3,016 | 32.42% |
| QQQ220525P00321000 | 2022-05-17 12:19PM EDT | 2022-05-25 | 17.93 | 15.36 | 15.68 | -2.93 | -14.05% | 3 | 396 | 28.30% |
| QQQ220527P00321000 | 2022-05-17 2:13PM EDT | 2022-05-27 | 18.13 | 15.75 | 16.06 | -4.83 | -21.04% | 1 | 2,474 | 28.54% |
| QQQ220603P00321000 | 2022-05-17 1:49PM EDT | 2022-06-03 | 18.27 | 16.71 | 17.04 | -17.37 | -48.74% | 8 | 184 | 27.31% |
| QQQ220610P00321000 | 2022-05-17 10:55AM EDT | 2022-06-10 | 22.43 | 17.83 | 18.15 | -1.94 | -7.96% | 6 | 198 | 27.52% |
| QQQ220617P00321000 | 2022-05-17 3:51PM EDT | 2022-06-17 | 19.49 | 19.06 | 19.27 | -5.81 | -22.96% | 79 | 6,034 | 27.95% |
| QQQ220624P00321000 | 2022-05-17 11:08AM EDT | 2022-06-24 | 23.51 | 19.94 | 20.30 | +5.04 | +27.29% | 1 | 1 | 28.22% |
| QQQ220630P00321000 | 2022-05-11 12:34PM EDT | 2022-06-30 | 38.90 | 20.67 | 21.04 | 0.00 | - | 1 | 449 | 28.16% |
| QQQ220715P00321000 | 2022-05-13 3:57PM EDT | 2022-07-15 | 26.40 | 22.33 | 22.68 | 0.00 | - | 8 | 703 | 27.93% |
| QQQ220819P00321000 | 2022-05-16 3:23PM EDT | 2022-08-19 | 30.97 | 25.74 | 26.06 | 0.00 | - | 12 | 71 | 27.86% |
| QQQ220916P00321000 | 2022-05-10 1:45PM EDT | 2022-09-16 | 31.61 | 27.89 | 28.14 | 0.00 | - | 2 | 867 | 27.49% |
| QQQ220930P00321000 | 2022-05-17 3:00PM EDT | 2022-09-30 | 29.80 | 28.93 | 29.23 | -4.46 | -13.02% | 1 | 78 | 27.53% |
| QQQ221216P00321000 | 2022-05-16 2:09PM EDT | 2022-12-16 | 34.88 | 33.29 | 33.61 | -1.52 | -4.18% | 3 | 184 | 26.76% |
© 2022 Yahoo. Tutti i diritti riservati.
