Italia markets open in 6 hours 59 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
28.841,25 +329,73 (+1,16%) CMC Crypto 200
684,94 +442,26 (+182,24%)
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:330.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518C00330000 | 2022-05-17 3:59PM EDT | 2022-05-18 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 1,443 | 25.00% |
| QQQ220520C00330000 | 2022-05-17 3:59PM EDT | 2022-05-20 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 855 | 86,653 | 34.77% |
| QQQ220523C00330000 | 2022-05-17 3:55PM EDT | 2022-05-23 | 0.05 | 0.05 | 0.06 | -0.01 | -16.67% | 120 | 768 | 27.05% |
| QQQ220525C00330000 | 2022-05-17 3:57PM EDT | 2022-05-25 | 0.16 | 0.16 | 0.18 | +0.02 | +14.29% | 272 | 1,189 | 27.88% |
| QQQ220527C00330000 | 2022-05-17 4:13PM EDT | 2022-05-27 | 0.31 | 0.29 | 0.31 | +0.10 | +47.62% | 1,051 | 11,869 | 27.66% |
| QQQ220531C00330000 | 2022-05-17 4:05PM EDT | 2022-05-31 | 0.36 | 0.38 | 0.40 | +0.11 | +44.00% | 327 | 10,311 | 24.66% |
| QQQ220601C00330000 | 2022-05-17 4:03PM EDT | 2022-06-01 | 0.49 | 0.49 | 0.51 | +0.09 | +22.50% | 111 | 1,522 | 25.17% |
| QQQ220603C00330000 | 2022-05-17 3:55PM EDT | 2022-06-03 | 0.71 | 0.73 | 0.75 | +0.21 | +42.00% | 532 | 1,239 | 25.98% |
| QQQ220610C00330000 | 2022-05-17 3:53PM EDT | 2022-06-10 | 1.34 | 1.43 | 1.46 | +0.38 | +39.58% | 5,147 | 2,070 | 26.43% |
| QQQ220615C00330000 | 2022-05-17 3:41PM EDT | 2022-06-15 | 1.90 | 1.94 | 1.98 | +0.60 | +46.15% | 44 | 275 | 26.57% |
| QQQ220617C00330000 | 2022-05-17 4:14PM EDT | 2022-06-17 | 2.22 | 2.20 | 2.24 | +0.65 | +41.40% | 2,919 | 58,124 | 26.83% |
| QQQ220621C00330000 | 2022-05-17 3:12PM EDT | 2022-06-21 | 2.23 | 2.28 | 2.32 | +0.63 | +39.38% | 92 | 55 | 25.57% |
| QQQ220624C00330000 | 2022-05-17 2:52PM EDT | 2022-06-24 | 2.48 | 2.65 | 2.70 | +0.08 | +3.33% | 108 | 275 | 25.97% |
| QQQ220630C00330000 | 2022-05-17 4:00PM EDT | 2022-06-30 | 3.17 | 3.21 | 3.27 | +0.89 | +39.04% | 320 | 2,510 | 26.01% |
| QQQ220701C00330000 | 2022-05-17 4:00PM EDT | 2022-07-01 | 3.34 | 3.36 | 3.42 | +0.88 | +35.77% | 159 | 82 | 26.19% |
| QQQ220715C00330000 | 2022-05-17 4:14PM EDT | 2022-07-15 | 4.73 | 4.67 | 4.74 | +1.26 | +36.31% | 1,084 | 38,246 | 26.33% |
| QQQ220819C00330000 | 2022-05-17 3:58PM EDT | 2022-08-19 | 7.89 | 7.87 | 8.09 | +1.60 | +25.44% | 352 | 8,449 | 27.18% |
| QQQ220916C00330000 | 2022-05-17 4:00PM EDT | 2022-09-16 | 10.29 | 10.27 | 10.40 | +1.89 | +22.50% | 1,360 | 10,749 | 27.45% |
| QQQ220930C00330000 | 2022-05-17 3:52PM EDT | 2022-09-30 | 11.00 | 11.13 | 11.39 | +1.64 | +17.52% | 56 | 2,278 | 27.42% |
| QQQ221216C00330000 | 2022-05-17 3:12PM EDT | 2022-12-16 | 16.49 | 16.56 | 16.86 | +1.51 | +10.08% | 53 | 5,352 | 28.04% |
| QQQ221230C00330000 | 2022-05-17 3:19PM EDT | 2022-12-30 | 17.00 | 17.02 | 17.36 | +1.20 | +7.59% | 4 | 326 | 27.70% |
| QQQ230120C00330000 | 2022-05-17 3:56PM EDT | 2023-01-20 | 18.30 | 18.21 | 18.45 | +2.07 | +12.75% | 876 | 9,865 | 27.61% |
| QQQ230317C00330000 | 2022-05-17 3:28PM EDT | 2023-03-17 | 21.64 | 21.49 | 22.10 | +2.57 | +13.48% | 1,008 | 652 | 28.27% |
| QQQ230331C00330000 | 2022-05-10 3:51PM EDT | 2023-03-31 | 21.00 | 21.95 | 22.60 | 0.00 | - | 2 | 16 | 28.08% |
| QQQ230616C00330000 | 2022-05-17 12:57PM EDT | 2023-06-16 | 24.74 | 25.82 | 26.39 | +2.26 | +10.05% | 412 | 1,910 | 28.20% |
| QQQ231215C00330000 | 2022-05-13 3:05PM EDT | 2023-12-15 | 31.61 | 33.51 | 34.22 | 0.00 | - | 4 | 637 | 28.44% |
| QQQ240119C00330000 | 2022-05-17 3:41PM EDT | 2024-01-19 | 34.66 | 34.73 | 35.44 | +2.61 | +8.14% | 8 | 2,646 | 28.39% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518P00330000 | 2022-05-17 4:14PM EDT | 2022-05-18 | 23.72 | 23.56 | 23.89 | -7.58 | -24.22% | 35 | 263 | 66.41% |
| QQQ220520P00330000 | 2022-05-17 4:14PM EDT | 2022-05-20 | 23.70 | 23.54 | 23.88 | -8.27 | -25.87% | 315 | 44,341 | 37.31% |
| QQQ220523P00330000 | 2022-05-17 3:31PM EDT | 2022-05-23 | 23.67 | 23.58 | 23.92 | -7.87 | -24.95% | 112 | 574 | 28.71% |
| QQQ220525P00330000 | 2022-05-17 12:25PM EDT | 2022-05-25 | 25.33 | 23.68 | 24.01 | -3.54 | -12.26% | 23 | 439 | 27.88% |
| QQQ220527P00330000 | 2022-05-17 3:54PM EDT | 2022-05-27 | 24.39 | 23.79 | 24.13 | -7.95 | -24.58% | 40 | 4,207 | 27.49% |
| QQQ220531P00330000 | 2022-05-17 12:28PM EDT | 2022-05-31 | 26.06 | 23.86 | 24.23 | -5.53 | -17.51% | 2 | 288 | 24.68% |
| QQQ220601P00330000 | 2022-05-17 11:06AM EDT | 2022-06-01 | 28.41 | 23.96 | 24.32 | +0.04 | +0.14% | 33 | 123 | 24.95% |
| QQQ220603P00330000 | 2022-05-17 3:23PM EDT | 2022-06-03 | 24.55 | 24.18 | 24.51 | -6.67 | -21.36% | 4 | 212 | 25.35% |
| QQQ220610P00330000 | 2022-05-17 1:34PM EDT | 2022-06-10 | 26.37 | 24.84 | 25.15 | -6.08 | -18.74% | 8 | 81 | 25.63% |
| QQQ220615P00330000 | 2022-05-16 12:01AM EDT | 2022-06-15 | 31.62 | 25.30 | 25.64 | 0.00 | - | - | 71 | 25.78% |
| QQQ220617P00330000 | 2022-05-17 3:57PM EDT | 2022-06-17 | 25.94 | 25.61 | 25.85 | -6.42 | -19.84% | 208 | 66,998 | 25.89% |
| QQQ220624P00330000 | 2022-05-17 12:45PM EDT | 2022-06-24 | 28.16 | 26.32 | 26.78 | -5.57 | -16.51% | 3 | 35 | 26.88% |
| QQQ220630P00330000 | 2022-05-17 12:05PM EDT | 2022-06-30 | 28.00 | 26.97 | 27.30 | -3.66 | -11.56% | 6 | 16,263 | 26.65% |
| QQQ220701P00330000 | 2022-05-17 2:22PM EDT | 2022-07-01 | 30.87 | 27.00 | 27.52 | -1.30 | -4.04% | 2 | 11 | 27.04% |
| QQQ220715P00330000 | 2022-05-17 3:18PM EDT | 2022-07-15 | 28.63 | 28.16 | 28.59 | -6.27 | -17.97% | 48 | 3,241 | 26.39% |
| QQQ220819P00330000 | 2022-05-17 3:46PM EDT | 2022-08-19 | 31.77 | 30.94 | 31.51 | -5.63 | -15.05% | 11 | 4,048 | 26.45% |
| QQQ220916P00330000 | 2022-05-17 3:57PM EDT | 2022-09-16 | 33.33 | 32.94 | 33.46 | -5.47 | -14.10% | 27 | 34,288 | 26.28% |
| QQQ220930P00330000 | 2022-05-17 1:27PM EDT | 2022-09-30 | 35.20 | 33.88 | 34.52 | -3.82 | -9.79% | 4 | 588 | 26.43% |
| QQQ221216P00330000 | 2022-05-17 3:06PM EDT | 2022-12-16 | 38.17 | 38.13 | 38.49 | -2.91 | -7.08% | 18 | 8,641 | 25.62% |
| QQQ221230P00330000 | 2022-05-17 10:17AM EDT | 2022-12-30 | 40.67 | 38.56 | 38.95 | -3.01 | -6.89% | 3 | 872 | 25.32% |
| QQQ230120P00330000 | 2022-05-17 3:54PM EDT | 2023-01-20 | 39.88 | 39.36 | 39.76 | -4.84 | -10.82% | 93 | 22,335 | 25.06% |
| QQQ230317P00330000 | 2022-05-12 10:13AM EDT | 2023-03-17 | 53.00 | 41.44 | 42.09 | 0.00 | - | 30 | 3,037 | 24.79% |
| QQQ230331P00330000 | 2022-05-09 2:56PM EDT | 2023-03-31 | 47.37 | 41.80 | 42.50 | 0.00 | - | 1 | 92 | 24.60% |
| QQQ230616P00330000 | 2022-05-17 3:32PM EDT | 2023-06-16 | 43.92 | 43.90 | 44.51 | -3.85 | -8.06% | 9 | 1,842 | 23.69% |
| QQQ231215P00330000 | 2022-05-13 2:31PM EDT | 2023-12-15 | 52.45 | 47.78 | 48.53 | 0.00 | - | 4 | 1,569 | 22.26% |
| QQQ240119P00330000 | 2022-05-17 1:20PM EDT | 2024-01-19 | 49.50 | 48.41 | 49.16 | -4.75 | -8.76% | 4 | 2,038 | 22.01% |
© 2022 Yahoo. Tutti i diritti riservati.
