Italia markets open in 6 hours 56 minutes
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
1,0553 -0,0002 (-0,02%) BTC-EUR
28.841,71 +348,08 (+1,22%) CMC Crypto 200
685,05 +442,38 (+182,29%)
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:327.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520C00327000 | 2022-05-17 3:59PM EDT | 2022-05-20 | 0.04 | 0.03 | 0.04 | 0.00 | - | 100 | 2,738 | 32.42% |
| QQQ220523C00327000 | 2022-05-17 3:59PM EDT | 2022-05-23 | 0.09 | 0.09 | 0.11 | -0.02 | -18.18% | 199 | 431 | 26.56% |
| QQQ220525C00327000 | 2022-05-17 4:00PM EDT | 2022-05-25 | 0.27 | 0.28 | 0.30 | -0.38 | -58.46% | 26 | 690 | 27.74% |
| QQQ220527C00327000 | 2022-05-17 3:56PM EDT | 2022-05-27 | 0.46 | 0.48 | 0.50 | +0.13 | +39.39% | 57 | 1,401 | 27.81% |
| QQQ220603C00327000 | 2022-05-17 3:46PM EDT | 2022-06-03 | 1.00 | 1.09 | 1.12 | +0.28 | +38.89% | 31 | 1,615 | 26.49% |
| QQQ220610C00327000 | 2022-05-17 3:25PM EDT | 2022-06-10 | 1.94 | 1.95 | 1.98 | +0.32 | +19.75% | 38 | 404 | 26.89% |
| QQQ220615C00327000 | 2022-05-17 1:41PM EDT | 2022-06-15 | 2.20 | 2.56 | 2.60 | +0.10 | +4.76% | 2 | 78 | 27.09% |
| QQQ220617C00327000 | 2022-05-17 4:14PM EDT | 2022-06-17 | 2.86 | 2.85 | 2.89 | +0.93 | +48.19% | 93 | 1,188 | 27.33% |
| QQQ220624C00327000 | 2022-05-13 1:35PM EDT | 2022-06-24 | 3.56 | 3.36 | 3.42 | 0.00 | - | 4 | 69 | 26.47% |
| QQQ220630C00327000 | 2022-05-17 3:49PM EDT | 2022-06-30 | 3.72 | 3.99 | 4.05 | +0.37 | +11.04% | 2 | 378 | 26.50% |
| QQQ220715C00327000 | 2022-05-17 3:35PM EDT | 2022-07-15 | 5.52 | 5.58 | 5.67 | +1.47 | +36.30% | 18 | 467 | 26.86% |
| QQQ220819C00327000 | 2022-05-17 12:32PM EDT | 2022-08-19 | 8.31 | 8.97 | 9.21 | +1.01 | +13.84% | 4 | 150 | 27.66% |
| QQQ220916C00327000 | 2022-05-17 11:24AM EDT | 2022-09-16 | 10.28 | 11.46 | 11.60 | +0.68 | +7.08% | 8 | 798 | 27.89% |
| QQQ220930C00327000 | 2022-05-17 1:22PM EDT | 2022-09-30 | 11.86 | 12.35 | 12.62 | +1.24 | +11.68% | 4 | 902 | 27.85% |
| QQQ221216C00327000 | 2022-05-16 11:47AM EDT | 2022-12-16 | 15.50 | 17.88 | 18.19 | 0.00 | - | 6 | 641 | 28.41% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520P00327000 | 2022-05-17 3:39PM EDT | 2022-05-20 | 21.04 | 20.56 | 20.90 | -7.70 | -26.79% | 33 | 1,739 | 35.06% |
| QQQ220523P00327000 | 2022-05-12 3:06PM EDT | 2022-05-23 | 41.40 | 20.62 | 20.97 | 0.00 | - | 10 | 189 | 27.74% |
| QQQ220525P00327000 | 2022-05-09 2:49PM EDT | 2022-05-25 | 27.19 | 20.79 | 21.14 | 0.00 | - | 1 | 288 | 27.93% |
| QQQ220527P00327000 | 2022-05-17 3:17PM EDT | 2022-05-27 | 21.45 | 20.98 | 21.30 | -7.27 | -25.31% | 12 | 317 | 27.42% |
| QQQ220603P00327000 | 2022-05-12 2:26PM EDT | 2022-06-03 | 41.30 | 21.54 | 21.85 | 0.00 | - | 10 | 95 | 25.77% |
| QQQ220610P00327000 | 2022-05-16 11:00AM EDT | 2022-06-10 | 30.83 | 22.36 | 22.68 | 0.00 | - | 1 | 144 | 26.26% |
| QQQ220615P00327000 | 2022-05-16 12:01AM EDT | 2022-06-15 | 28.38 | 22.82 | 23.24 | 0.00 | - | - | 1 | 26.32% |
| QQQ220617P00327000 | 2022-05-17 10:51AM EDT | 2022-06-17 | 28.16 | 23.21 | 23.51 | -2.20 | -7.25% | 11 | 2,450 | 26.53% |
| QQQ220624P00327000 | 2022-05-16 3:49PM EDT | 2022-06-24 | 31.32 | 24.04 | 24.52 | 0.00 | - | 6 | 6 | 27.37% |
| QQQ220630P00327000 | 2022-05-17 3:09PM EDT | 2022-06-30 | 25.18 | 24.74 | 25.07 | -3.97 | -13.62% | 103 | 744 | 27.06% |
| QQQ220715P00327000 | 2022-05-17 3:08PM EDT | 2022-07-15 | 26.11 | 26.11 | 26.52 | -15.25 | -36.87% | 11 | 1,152 | 26.92% |
| QQQ220819P00327000 | 2022-05-17 10:01AM EDT | 2022-08-19 | 31.48 | 29.06 | 29.60 | -2.25 | -6.67% | 1 | 143 | 26.91% |
| QQQ220916P00327000 | 2022-05-17 3:06PM EDT | 2022-09-16 | 31.38 | 31.14 | 31.66 | -4.15 | -11.68% | 2 | 579 | 26.76% |
| QQQ220930P00327000 | 2022-05-17 2:59PM EDT | 2022-09-30 | 33.10 | 32.10 | 32.74 | -3.93 | -10.61% | 6 | 341 | 26.87% |
| QQQ221216P00327000 | 2022-05-17 2:36PM EDT | 2022-12-16 | 38.73 | 36.46 | 36.80 | -4.84 | -11.11% | 3 | 1,057 | 26.00% |
© 2022 Yahoo. Tutti i diritti riservati.
