Italia markets open in 8 hours 32 minutes
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
1,0434 +0,0017 (+0,17%) BTC-EUR
28.883,42 -1.234,70 (-4,10%) 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:332.00
Opzioni d'acquistoper16 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220516C00332000 | 2022-05-16 9:34AM EDT | 2022-05-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 382 | 68.75% |
| QQQ220518C00332000 | 2022-05-16 2:42PM EDT | 2022-05-18 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 32 | 387 | 42.19% |
| QQQ220520C00332000 | 2022-05-16 4:11PM EDT | 2022-05-20 | 0.03 | 0.02 | 0.03 | -0.08 | -72.73% | 34 | 7,571 | 36.91% |
| QQQ220523C00332000 | 2022-05-16 10:27AM EDT | 2022-05-23 | 0.10 | 0.04 | 0.05 | -0.08 | -44.44% | 1 | 159 | 31.06% |
| QQQ220525C00332000 | 2022-05-16 12:42PM EDT | 2022-05-25 | 0.12 | 0.10 | 0.11 | -0.18 | -60.00% | 13 | 112 | 30.96% |
| QQQ220527C00332000 | 2022-05-16 3:25PM EDT | 2022-05-27 | 0.19 | 0.16 | 0.18 | -0.25 | -56.82% | 23 | 730 | 30.52% |
| QQQ220531C00332000 | 2022-05-16 3:46PM EDT | 2022-05-31 | 0.21 | 0.19 | 0.21 | -0.33 | -61.11% | 34 | 11,366 | 27.12% |
| QQQ220601C00332000 | 2022-05-16 11:54AM EDT | 2022-06-01 | 0.39 | 0.25 | 0.27 | -0.42 | -51.85% | 55 | 488 | 27.49% |
| QQQ220603C00332000 | 2022-05-16 2:48PM EDT | 2022-06-03 | 0.53 | 0.38 | 0.40 | -0.39 | -42.39% | 154 | 1,324 | 28.03% |
| QQQ220610C00332000 | 2022-05-16 2:32PM EDT | 2022-06-10 | 1.11 | 0.80 | 0.83 | -0.35 | -23.97% | 3 | 333 | 28.13% |
| QQQ220615C00332000 | 2022-05-16 3:45PM EDT | 2022-06-15 | 1.12 | 1.12 | 1.15 | -0.91 | -44.83% | 267 | 41 | 27.97% |
| QQQ220617C00332000 | 2022-05-16 3:37PM EDT | 2022-06-17 | 1.37 | 1.31 | 1.34 | -0.69 | -33.50% | 38 | 1,369 | 28.26% |
| QQQ220624C00332000 | 2022-05-16 3:11PM EDT | 2022-06-24 | 1.90 | 1.61 | 1.65 | -0.69 | -26.64% | 15 | 232 | 27.23% |
| QQQ220630C00332000 | 2022-05-16 3:08PM EDT | 2022-06-30 | 2.49 | 2.01 | 2.05 | -0.42 | -14.43% | 55 | 1,657 | 27.12% |
| QQQ220715C00332000 | 2022-05-16 3:10PM EDT | 2022-07-15 | 3.44 | 3.03 | 3.09 | -0.76 | -18.10% | 5 | 428 | 27.01% |
| QQQ220819C00332000 | 2022-05-16 11:32AM EDT | 2022-08-19 | 5.72 | 5.57 | 5.81 | -0.09 | -1.55% | 1 | 134 | 27.60% |
| QQQ220916C00332000 | 2022-05-12 12:16PM EDT | 2022-09-16 | 6.43 | 7.58 | 7.69 | 0.00 | - | 78 | 861 | 27.59% |
| QQQ220930C00332000 | 2022-05-05 2:38PM EDT | 2022-09-30 | 15.00 | 8.32 | 8.56 | 0.00 | - | 3 | 2 | 27.55% |
| QQQ221216C00332000 | 2022-05-12 1:50PM EDT | 2022-12-16 | 10.30 | 13.06 | 13.34 | 0.00 | - | 1 | 78 | 27.89% |
| QQQ230331C00332000 | 2022-04-26 3:05PM EDT | 2023-03-31 | 30.85 | 18.00 | 18.58 | 0.00 | - | - | 1 | 27.83% |
Opzioni Putper16 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220516P00332000 | 2022-05-16 1:24PM EDT | 2022-05-16 | 31.89 | 31.91 | 34.82 | -0.97 | -2.95% | 12 | 141 | 159.62% |
| QQQ220518P00332000 | 2022-05-16 3:32PM EDT | 2022-05-18 | 32.75 | 33.33 | 33.63 | -13.11 | -28.59% | 14 | 174 | 52.93% |
| QQQ220520P00332000 | 2022-05-16 3:43PM EDT | 2022-05-20 | 33.65 | 33.35 | 33.63 | +3.02 | +9.86% | 8 | 7,798 | 41.02% |
| QQQ220523P00332000 | 2022-05-16 4:02PM EDT | 2022-05-23 | 33.52 | 33.36 | 33.66 | -12.51 | -27.18% | 6 | 152 | 34.18% |
| QQQ220525P00332000 | 2022-05-12 10:31AM EDT | 2022-05-25 | 39.99 | 33.40 | 33.70 | 0.00 | - | 5 | 108 | 32.13% |
| QQQ220527P00332000 | 2022-05-16 12:39PM EDT | 2022-05-27 | 33.71 | 33.45 | 33.75 | +0.26 | +0.78% | 3 | 331 | 30.81% |
| QQQ220531P00332000 | 2022-05-16 4:00PM EDT | 2022-05-31 | 33.35 | 33.45 | 33.80 | +8.51 | +34.26% | 4 | 91 | 27.78% |
| QQQ220601P00332000 | 2022-05-09 9:49AM EDT | 2022-06-01 | 30.07 | 33.51 | 33.85 | 0.00 | - | 2 | 44 | 27.88% |
| QQQ220603P00332000 | 2022-05-13 2:50PM EDT | 2022-06-03 | 33.36 | 33.63 | 33.93 | 0.00 | - | 1 | 93 | 27.64% |
| QQQ220610P00332000 | 2022-05-13 3:29PM EDT | 2022-06-10 | 30.61 | 34.00 | 34.29 | 0.00 | - | 1 | 29 | 27.31% |
| QQQ220617P00332000 | 2022-05-16 1:56PM EDT | 2022-06-17 | 32.87 | 34.44 | 34.73 | -0.66 | -1.97% | 9 | 9,949 | 27.26% |
| QQQ220630P00332000 | 2022-05-13 10:21AM EDT | 2022-06-30 | 34.96 | 35.44 | 35.82 | 0.00 | - | 1 | 3,612 | 27.99% |
| QQQ220715P00332000 | 2022-05-11 3:36PM EDT | 2022-07-15 | 42.50 | 36.32 | 36.76 | 0.00 | - | 7 | 101 | 27.36% |
| QQQ220819P00332000 | 2022-05-16 1:28PM EDT | 2022-08-19 | 37.47 | 38.46 | 39.07 | +0.74 | +2.01% | 6 | 136 | 27.00% |
| QQQ220916P00332000 | 2022-05-12 1:46PM EDT | 2022-09-16 | 50.30 | 40.08 | 40.56 | 0.00 | - | 1 | 534 | 26.42% |
| QQQ220930P00332000 | 2022-05-06 11:39AM EDT | 2022-09-30 | 40.71 | 40.87 | 41.45 | 0.00 | - | 1 | 209 | 26.50% |
| QQQ221216P00332000 | 2022-05-06 11:53AM EDT | 2022-12-16 | 38.87 | 44.37 | 45.02 | 0.00 | - | 298 | 302 | 25.67% |
© 2022 Yahoo. Tutti i diritti riservati.
