Italia markets closed
Dow Jones
32.223,42 +26,76 (+0,08%) Nasdaq
11.662,79 -142,21 (-1,20%) Nikkei 225
26.547,05 +119,40 (+0,45%) EUR/USD
1,0438 +0,0022 (+0,21%) BTC-EUR
28.545,04 -1.300,61 (-4,36%) CMC Crypto 200
667,04 +424,36 (+174,87%)
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:324.00
Opzioni d'acquistoper16 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220516C00324000 | 2022-05-16 10:00AM EDT | 2022-05-16 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 1,137 | 54.69% |
| QQQ220518C00324000 | 2022-05-16 3:56PM EDT | 2022-05-18 | 0.01 | 0.01 | 0.02 | -0.14 | -93.33% | 93 | 833 | 36.33% |
| QQQ220520C00324000 | 2022-05-16 3:59PM EDT | 2022-05-20 | 0.08 | 0.06 | 0.08 | -0.27 | -77.14% | 310 | 12,150 | 33.50% |
| QQQ220523C00324000 | 2022-05-16 3:57PM EDT | 2022-05-23 | 0.14 | 0.13 | 0.15 | -0.34 | -70.83% | 72 | 1,585 | 29.25% |
| QQQ220525C00324000 | 2022-05-16 2:22PM EDT | 2022-05-25 | 0.48 | 0.30 | 0.32 | -0.39 | -44.83% | 3 | 591 | 30.08% |
| QQQ220527C00324000 | 2022-05-16 3:28PM EDT | 2022-05-27 | 0.56 | 0.48 | 0.50 | -0.69 | -55.20% | 617 | 914 | 30.23% |
| QQQ220531C00324000 | 2022-05-16 1:44PM EDT | 2022-05-31 | 0.86 | 0.58 | 0.61 | -0.51 | -37.23% | 90 | 2,099 | 27.42% |
| QQQ220601C00324000 | 2022-05-16 3:58PM EDT | 2022-06-01 | 0.69 | 0.72 | 0.75 | -0.85 | -55.19% | 4 | 707 | 27.98% |
| QQQ220603C00324000 | 2022-05-16 3:42PM EDT | 2022-06-03 | 1.05 | 1.00 | 1.02 | -0.87 | -45.31% | 124 | 397 | 28.71% |
| QQQ220610C00324000 | 2022-05-16 4:10PM EDT | 2022-06-10 | 1.79 | 1.76 | 1.79 | -1.07 | -37.41% | 14 | 452 | 29.05% |
| QQQ220615C00324000 | 2022-05-16 1:53PM EDT | 2022-06-15 | 2.70 | 2.28 | 2.32 | -0.79 | -22.64% | 77 | 123 | 29.06% |
| QQQ220617C00324000 | 2022-05-16 4:05PM EDT | 2022-06-17 | 2.60 | 2.57 | 2.61 | -1.25 | -32.47% | 232 | 1,302 | 29.38% |
| QQQ220624C00324000 | 2022-05-13 12:17PM EDT | 2022-06-24 | 4.76 | 3.01 | 3.06 | 0.00 | - | 33 | 181 | 28.34% |
| QQQ220630C00324000 | 2022-05-16 1:28PM EDT | 2022-06-30 | 4.05 | 3.54 | 3.60 | -1.15 | -22.12% | 4 | 516 | 28.19% |
| QQQ220715C00324000 | 2022-05-16 2:11PM EDT | 2022-07-15 | 5.75 | 4.89 | 4.97 | -0.42 | -6.81% | 1,004 | 1,319 | 28.10% |
| QQQ220819C00324000 | 2022-05-16 3:18PM EDT | 2022-08-19 | 8.50 | 8.02 | 8.26 | +1.61 | +23.37% | 9 | 590 | 28.72% |
| QQQ220916C00324000 | 2022-05-16 2:37PM EDT | 2022-09-16 | 11.45 | 10.29 | 10.42 | +1.36 | +13.48% | 23 | 312 | 28.71% |
| QQQ220930C00324000 | 2022-05-12 10:45AM EDT | 2022-09-30 | 9.82 | 11.11 | 11.35 | 0.00 | - | 7 | 88 | 28.58% |
| QQQ221216C00324000 | 2022-05-11 2:21PM EDT | 2022-12-16 | 15.53 | 16.23 | 16.51 | 0.00 | - | 12 | 50 | 28.84% |
Opzioni Putper16 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220516P00324000 | 2022-05-16 12:48PM EDT | 2022-05-16 | 24.98 | 25.10 | 26.01 | -5.18 | -17.18% | 34 | 442 | 102.25% |
| QQQ220518P00324000 | 2022-05-16 2:39PM EDT | 2022-05-18 | 22.04 | 25.34 | 25.64 | -0.13 | -0.59% | 9 | 272 | 43.36% |
| QQQ220520P00324000 | 2022-05-16 3:56PM EDT | 2022-05-20 | 26.07 | 25.40 | 25.68 | +3.03 | +13.15% | 25 | 11,541 | 35.69% |
| QQQ220523P00324000 | 2022-05-12 12:38PM EDT | 2022-05-23 | 23.25 | 25.45 | 25.75 | -9.95 | -29.97% | 3 | 155 | 30.52% |
| QQQ220525P00324000 | 2022-05-12 12:32PM EDT | 2022-05-25 | 33.12 | 25.59 | 25.89 | 0.00 | - | 2 | 189 | 30.30% |
| QQQ220527P00324000 | 2022-05-13 1:22PM EDT | 2022-05-27 | 24.12 | 25.76 | 26.04 | 0.00 | - | 30 | 260 | 29.96% |
| QQQ220531P00324000 | 2022-05-12 10:45AM EDT | 2022-05-31 | 26.58 | 25.84 | 26.19 | -7.50 | -22.01% | 1 | 233 | 27.64% |
| QQQ220601P00324000 | 2022-05-10 2:44PM EDT | 2022-06-01 | 22.52 | 25.97 | 26.31 | 0.00 | - | 10 | 106 | 28.00% |
| QQQ220603P00324000 | 2022-05-16 11:00AM EDT | 2022-06-03 | 27.59 | 26.24 | 26.53 | -9.16 | -24.93% | 8 | 98 | 28.32% |
| QQQ220610P00324000 | 2022-05-16 11:18AM EDT | 2022-06-10 | 27.08 | 26.94 | 27.23 | +1.80 | +7.12% | 4 | 73 | 28.42% |
| QQQ220617P00324000 | 2022-05-16 3:22PM EDT | 2022-06-17 | 27.35 | 27.72 | 27.97 | -1.14 | -4.00% | 47 | 6,860 | 28.57% |
| QQQ220624P00324000 | 2022-05-13 1:38PM EDT | 2022-06-24 | 27.29 | 28.47 | 28.87 | 0.00 | - | 1 | 4 | 29.24% |
| QQQ220630P00324000 | 2022-05-16 12:22PM EDT | 2022-06-30 | 28.65 | 28.99 | 29.37 | -1.63 | -5.38% | 3 | 844 | 28.86% |
| QQQ220715P00324000 | 2022-05-13 11:44AM EDT | 2022-07-15 | 29.53 | 30.28 | 30.58 | 0.00 | - | 4 | 1,971 | 28.24% |
| QQQ220819P00324000 | 2022-05-16 3:29PM EDT | 2022-08-19 | 32.53 | 32.88 | 33.45 | -4.36 | -11.82% | 1 | 629 | 28.06% |
| QQQ220916P00324000 | 2022-05-16 12:35PM EDT | 2022-09-16 | 34.22 | 34.75 | 35.22 | -0.28 | -0.81% | 3 | 572 | 27.53% |
| QQQ220930P00324000 | 2022-05-05 3:32PM EDT | 2022-09-30 | 39.05 | 35.63 | 36.22 | 0.00 | - | 1 | 1,636 | 27.59% |
| QQQ221216P00324000 | 2022-05-13 12:00PM EDT | 2022-12-16 | 38.70 | 39.51 | 40.12 | 0.00 | - | 2 | 105 | 26.64% |
© 2022 Yahoo. Tutti i diritti riservati.
