Italia markets open in 5 hours 18 minutes
Dow Jones
32.223,42 +26,76 (+0,08%) Nasdaq
11.662,79 -142,21 (-1,20%) Nikkei 225
26.588,01 +40,96 (+0,15%) EUR/USD
1,0447 +0,0009 (+0,08%) BTC-EUR
28.612,54 -1.034,33 (-3,49%) CMC Crypto 200
669,76 +427,08 (+175,98%)
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:322.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518C00322000 | 2022-05-16 4:10PM EDT | 2022-05-18 | 0.01 | 0.02 | 0.03 | -0.21 | -95.45% | 326 | 802 | 43.36% |
| QQQ220520C00322000 | 2022-05-16 3:59PM EDT | 2022-05-20 | 0.11 | 0.10 | 0.11 | -0.38 | -77.55% | 948 | 11,160 | 36.82% |
| QQQ220523C00322000 | 2022-05-16 3:53PM EDT | 2022-05-23 | 0.22 | 0.19 | 0.21 | -0.60 | -73.17% | 175 | 5,597 | 31.15% |
| QQQ220525C00322000 | 2022-05-16 3:14PM EDT | 2022-05-25 | 0.54 | 0.41 | 0.43 | -0.57 | -51.35% | 36 | 490 | 31.79% |
| QQQ220527C00322000 | 2022-05-16 3:58PM EDT | 2022-05-27 | 0.62 | 0.63 | 0.66 | -0.85 | -57.82% | 139 | 901 | 31.79% |
| QQQ220531C00322000 | 2022-05-16 3:47PM EDT | 2022-05-31 | 0.78 | 0.77 | 0.80 | -0.93 | -54.39% | 84 | 2,661 | 28.60% |
| QQQ220601C00322000 | 2022-05-16 3:42PM EDT | 2022-06-01 | 0.97 | 0.94 | 0.97 | -0.89 | -47.85% | 202 | 1,573 | 29.18% |
| QQQ220603C00322000 | 2022-05-16 3:19PM EDT | 2022-06-03 | 1.45 | 1.26 | 1.29 | -0.59 | -28.92% | 38 | 243 | 29.88% |
| QQQ220610C00322000 | 2022-05-16 3:40PM EDT | 2022-06-10 | 2.18 | 2.12 | 2.16 | -1.15 | -34.53% | 13 | 144 | 30.03% |
| QQQ220615C00322000 | 2022-05-16 2:29PM EDT | 2022-06-15 | 3.41 | 2.70 | 2.74 | +1.13 | +49.56% | 28 | 47 | 29.92% |
| QQQ220617C00322000 | 2022-05-16 3:59PM EDT | 2022-06-17 | 2.91 | 3.01 | 3.05 | -1.42 | -32.79% | 587 | 8,105 | 30.21% |
| QQQ220624C00322000 | 2022-05-16 1:26PM EDT | 2022-06-24 | 3.91 | 3.48 | 3.54 | -1.00 | -20.37% | 4 | 145 | 29.07% |
| QQQ220630C00322000 | 2022-05-13 3:17PM EDT | 2022-06-30 | 5.74 | 4.05 | 4.11 | 0.00 | - | 19 | 201 | 28.83% |
| QQQ220701C00322000 | 2022-05-16 1:09PM EDT | 2022-07-01 | 4.45 | 4.17 | 4.36 | -1.05 | -19.09% | 2 | 4 | 29.27% |
| QQQ220715C00322000 | 2022-05-13 2:00PM EDT | 2022-07-15 | 6.49 | 5.48 | 5.56 | 0.00 | - | 32 | 456 | 28.67% |
| QQQ220819C00322000 | 2022-05-16 1:13PM EDT | 2022-08-19 | 9.28 | 8.74 | 8.99 | -1.41 | -13.19% | 13 | 135 | 29.22% |
| QQQ220916C00322000 | 2022-05-16 2:36PM EDT | 2022-09-16 | 12.27 | 11.06 | 11.19 | +0.93 | +8.20% | 16 | 128 | 29.12% |
| QQQ220930C00322000 | 2022-05-16 11:13AM EDT | 2022-09-30 | 12.15 | 11.89 | 12.13 | +1.57 | +14.84% | 5 | 75 | 28.96% |
| QQQ221216C00322000 | 2022-05-16 11:54AM EDT | 2022-12-16 | 18.00 | 17.09 | 17.37 | +1.58 | +9.62% | 17 | 201 | 29.15% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518P00322000 | 2022-05-16 3:15PM EDT | 2022-05-18 | 22.35 | 23.35 | 23.65 | +0.75 | +3.47% | 31 | 301 | 50.59% |
| QQQ220520P00322000 | 2022-05-16 3:59PM EDT | 2022-05-20 | 23.54 | 23.42 | 23.71 | +3.80 | +19.25% | 48 | 8,253 | 38.77% |
| QQQ220523P00322000 | 2022-05-16 3:14PM EDT | 2022-05-23 | 22.59 | 23.51 | 23.81 | +1.13 | +5.27% | 3 | 138 | 32.23% |
| QQQ220525P00322000 | 2022-05-13 10:20AM EDT | 2022-05-25 | 23.18 | 23.70 | 24.00 | 0.00 | - | 1 | 270 | 31.93% |
| QQQ220527P00322000 | 2022-05-16 11:21AM EDT | 2022-05-27 | 24.29 | 23.91 | 24.20 | -0.29 | -1.18% | 9 | 510 | 31.57% |
| QQQ220531P00322000 | 2022-05-13 9:49AM EDT | 2022-05-31 | 26.14 | 24.03 | 24.37 | 0.00 | - | 20 | 270 | 28.71% |
| QQQ220601P00322000 | 2022-05-10 3:30PM EDT | 2022-06-01 | 27.62 | 24.19 | 24.52 | 0.00 | - | 4 | 78 | 29.10% |
| QQQ220603P00322000 | 2022-05-16 12:48PM EDT | 2022-06-03 | 24.39 | 24.50 | 24.78 | -10.99 | -31.06% | 1 | 197 | 29.40% |
| QQQ220610P00322000 | 2022-05-13 3:38PM EDT | 2022-06-10 | 23.45 | 25.30 | 25.58 | 0.00 | - | 14 | 126 | 29.33% |
| QQQ220615P00322000 | 2022-05-16 12:01AM EDT | 2022-06-15 | 30.97 | 25.55 | 26.25 | 0.00 | - | - | 6 | 29.72% |
| QQQ220617P00322000 | 2022-05-16 3:52PM EDT | 2022-06-17 | 26.24 | 26.18 | 26.42 | +2.41 | +10.11% | 43 | 6,389 | 29.47% |
| QQQ220624P00322000 | 2022-05-16 12:04AM EDT | 2022-06-24 | 24.87 | 26.91 | 27.34 | 0.00 | - | - | 51 | 29.89% |
| QQQ220630P00322000 | 2022-05-16 3:19PM EDT | 2022-06-30 | 27.11 | 27.50 | 27.88 | -8.89 | -24.69% | 4 | 216 | 29.48% |
| QQQ220715P00322000 | 2022-05-12 11:41AM EDT | 2022-07-15 | 29.31 | 28.87 | 29.19 | 0.00 | - | 2 | 1,925 | 28.85% |
| QQQ220819P00322000 | 2022-05-13 3:41PM EDT | 2022-08-19 | 30.59 | 31.60 | 32.16 | 0.00 | - | 3 | 1,139 | 28.52% |
| QQQ220916P00322000 | 2022-05-11 2:26PM EDT | 2022-09-16 | 37.00 | 33.53 | 33.98 | 0.00 | - | 3 | 4,891 | 27.94% |
| QQQ220930P00322000 | 2022-05-16 2:15PM EDT | 2022-09-30 | 33.42 | 34.44 | 35.00 | -0.74 | -2.17% | 163 | 160 | 27.98% |
| QQQ221216P00322000 | 2022-05-11 1:43PM EDT | 2022-12-16 | 42.59 | 38.37 | 38.96 | 0.00 | - | 1 | 131 | 26.95% |
© 2022 Yahoo. Tutti i diritti riservati.
