Italia markets open in 5 hours 12 minutes
Dow Jones
32.223,42 +26,76 (+0,08%) Nasdaq
11.662,79 -142,21 (-1,20%) Nikkei 225
26.601,46 +54,41 (+0,20%) EUR/USD
1,0445 +0,0007 (+0,06%) BTC-EUR
28.625,02 -1.051,41 (-3,54%) CMC Crypto 200
669,83 +427,15 (+176,01%)
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:329.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520C00329000 | 2022-05-16 2:24PM EDT | 2022-05-20 | 0.06 | 0.03 | 0.04 | -0.10 | -62.50% | 3,254 | 3,749 | 39.45% |
| QQQ220523C00329000 | 2022-05-16 4:11PM EDT | 2022-05-23 | 0.06 | 0.06 | 0.07 | -0.19 | -76.00% | 6 | 508 | 32.13% |
| QQQ220525C00329000 | 2022-05-16 3:38PM EDT | 2022-05-25 | 0.16 | 0.14 | 0.16 | -0.30 | -65.22% | 2 | 360 | 32.13% |
| QQQ220527C00329000 | 2022-05-16 4:11PM EDT | 2022-05-27 | 0.24 | 0.24 | 0.25 | -0.39 | -61.90% | 20 | 815 | 31.40% |
| QQQ220603C00329000 | 2022-05-16 2:34PM EDT | 2022-06-03 | 0.81 | 0.54 | 0.56 | -0.30 | -27.03% | 16 | 1,541 | 28.86% |
| QQQ220610C00329000 | 2022-05-16 3:43PM EDT | 2022-06-10 | 1.10 | 1.08 | 1.11 | -0.95 | -46.34% | 15 | 602 | 28.94% |
| QQQ220615C00329000 | 2022-05-16 3:17PM EDT | 2022-06-15 | 1.67 | 1.47 | 1.51 | -0.34 | -16.92% | 77 | 133 | 28.81% |
| QQQ220617C00329000 | 2022-05-16 3:54PM EDT | 2022-06-17 | 1.68 | 1.69 | 1.73 | -0.91 | -35.14% | 31 | 1,190 | 29.05% |
| QQQ220624C00329000 | 2022-05-16 3:42PM EDT | 2022-06-24 | 2.09 | 2.05 | 2.09 | -0.91 | -30.33% | 1 | 36 | 27.93% |
| QQQ220630C00329000 | 2022-05-16 11:24AM EDT | 2022-06-30 | 2.71 | 2.50 | 2.55 | -0.90 | -24.93% | 2 | 281 | 27.79% |
| QQQ220715C00329000 | 2022-05-16 12:54PM EDT | 2022-07-15 | 3.81 | 3.65 | 3.71 | -1.12 | -22.72% | 34 | 430 | 27.60% |
| QQQ220819C00329000 | 2022-05-12 4:14PM EDT | 2022-08-19 | 5.48 | 6.41 | 6.65 | 0.00 | - | 2 | 242 | 28.14% |
| QQQ220916C00329000 | 2022-05-16 2:36PM EDT | 2022-09-16 | 9.53 | 8.53 | 8.65 | -0.47 | -4.70% | 11 | 1,729 | 28.11% |
| QQQ220930C00329000 | 2022-05-16 3:26PM EDT | 2022-09-30 | 9.70 | 9.30 | 9.55 | -1.06 | -9.85% | 2 | 574 | 28.03% |
| QQQ221216C00329000 | 2022-05-12 12:02PM EDT | 2022-12-16 | 11.83 | 14.20 | 14.48 | 0.00 | - | 276 | 828 | 28.31% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520P00329000 | 2022-05-16 2:03PM EDT | 2022-05-20 | 28.51 | 30.36 | 30.65 | +0.45 | +1.60% | 6 | 2,579 | 44.14% |
| QQQ220523P00329000 | 2022-05-13 9:37AM EDT | 2022-05-23 | 33.99 | 30.38 | 30.69 | 0.00 | - | 5 | 268 | 35.25% |
| QQQ220525P00329000 | 2022-05-13 10:24AM EDT | 2022-05-25 | 29.09 | 30.45 | 30.75 | 0.00 | - | 1 | 197 | 33.06% |
| QQQ220527P00329000 | 2022-05-10 2:21PM EDT | 2022-05-27 | 26.44 | 30.52 | 30.81 | 0.00 | - | 15 | 331 | 31.40% |
| QQQ220603P00329000 | 2022-05-16 10:10AM EDT | 2022-06-03 | 29.94 | 30.79 | 31.09 | -6.17 | -17.09% | 2 | 262 | 28.52% |
| QQQ220610P00329000 | 2022-05-10 10:20AM EDT | 2022-06-10 | 32.02 | 31.28 | 31.57 | 0.00 | - | 16 | 179 | 28.25% |
| QQQ220617P00329000 | 2022-05-16 1:41PM EDT | 2022-06-17 | 29.85 | 31.83 | 32.11 | +0.06 | +0.20% | 9 | 1,172 | 28.13% |
| QQQ220624P00329000 | 2022-05-16 3:43PM EDT | 2022-06-24 | 32.93 | 32.48 | 32.91 | -0.42 | -1.26% | 1 | 53 | 29.05% |
| QQQ220630P00329000 | 2022-05-13 12:02PM EDT | 2022-06-30 | 31.22 | 32.93 | 33.31 | 0.00 | - | 10 | 1,226 | 28.55% |
| QQQ220715P00329000 | 2022-05-16 10:08AM EDT | 2022-07-15 | 33.83 | 33.94 | 34.39 | +0.94 | +2.86% | 1 | 393 | 27.96% |
| QQQ220819P00329000 | 2022-05-13 12:51PM EDT | 2022-08-19 | 35.27 | 36.29 | 36.90 | 0.00 | - | 8 | 196 | 27.54% |
| QQQ220916P00329000 | 2022-05-13 11:22AM EDT | 2022-09-16 | 37.70 | 38.02 | 38.49 | 0.00 | - | 2 | 971 | 26.93% |
| QQQ220930P00329000 | 2022-05-13 11:24AM EDT | 2022-09-30 | 38.08 | 38.84 | 39.43 | 0.00 | - | 2 | 245 | 27.00% |
| QQQ221216P00329000 | 2022-05-16 1:39PM EDT | 2022-12-16 | 41.52 | 42.48 | 43.14 | -10.59 | -20.32% | 2 | 41 | 26.10% |
© 2022 Yahoo. Tutti i diritti riservati.
