Italia markets open in 6 hours 33 minutes
Dow Jones
32.223,42 +26,76 (+0,08%) Nasdaq
11.662,79 -142,21 (-1,20%) Nikkei 225
26.459,68 -87,37 (-0,33%) EUR/USD
1,0448 +0,0010 (+0,09%) BTC-EUR
28.734,40 -1.219,93 (-4,07%) CMC Crypto 200
672,15 +429,47 (+176,97%)
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:335.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518C00335000 | 2022-05-16 10:21AM EDT | 2022-05-18 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15 | 337 | 53.13% |
| QQQ220520C00335000 | 2022-05-16 3:59PM EDT | 2022-05-20 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 481 | 16,461 | 42.19% |
| QQQ220523C00335000 | 2022-05-16 4:00PM EDT | 2022-05-23 | 0.04 | 0.02 | 0.04 | -0.08 | -66.67% | 17 | 1,919 | 34.57% |
| QQQ220525C00335000 | 2022-05-16 3:46PM EDT | 2022-05-25 | 0.08 | 0.06 | 0.08 | -0.13 | -61.90% | 7 | 446 | 33.40% |
| QQQ220527C00335000 | 2022-05-16 3:59PM EDT | 2022-05-27 | 0.11 | 0.11 | 0.13 | -0.27 | -71.05% | 50 | 6,625 | 32.42% |
| QQQ220531C00335000 | 2022-05-16 3:53PM EDT | 2022-05-31 | 0.14 | 0.13 | 0.15 | -0.25 | -64.10% | 97 | 5,564 | 28.37% |
| QQQ220601C00335000 | 2022-05-16 12:20PM EDT | 2022-06-01 | 0.25 | 0.18 | 0.19 | -0.22 | -46.81% | 36 | 749 | 28.52% |
| QQQ220603C00335000 | 2022-05-16 3:49PM EDT | 2022-06-03 | 0.28 | 0.27 | 0.29 | -0.34 | -54.84% | 22 | 1,026 | 28.91% |
| QQQ220610C00335000 | 2022-05-16 3:35PM EDT | 2022-06-10 | 0.63 | 0.60 | 0.62 | -0.54 | -46.15% | 42 | 1,841 | 28.54% |
| QQQ220615C00335000 | 2022-05-16 1:41PM EDT | 2022-06-15 | 1.07 | 0.85 | 0.88 | -0.24 | -18.32% | 134 | 45 | 28.21% |
| QQQ220617C00335000 | 2022-05-16 4:07PM EDT | 2022-06-17 | 1.00 | 1.00 | 1.03 | -0.65 | -39.39% | 1,336 | 58,251 | 28.39% |
| QQQ220621C00335000 | 2022-05-16 2:53PM EDT | 2022-06-21 | 1.32 | 1.04 | 1.07 | -0.38 | -22.35% | 6 | 5 | 27.03% |
| QQQ220624C00335000 | 2022-05-16 3:37PM EDT | 2022-06-24 | 1.33 | 1.27 | 1.30 | -0.66 | -33.17% | 3 | 163 | 27.31% |
| QQQ220630C00335000 | 2022-05-16 3:33PM EDT | 2022-06-30 | 1.64 | 1.61 | 1.65 | -0.84 | -33.87% | 25 | 971 | 27.16% |
| QQQ220701C00335000 | 2022-05-16 12:44PM EDT | 2022-07-01 | 1.82 | 1.65 | 1.79 | -0.65 | -26.32% | 6 | 15 | 27.50% |
| QQQ220715C00335000 | 2022-05-16 4:01PM EDT | 2022-07-15 | 2.55 | 2.51 | 2.57 | -0.93 | -26.72% | 136 | 9,626 | 26.94% |
| QQQ220819C00335000 | 2022-05-16 3:49PM EDT | 2022-08-19 | 4.83 | 4.82 | 5.01 | -1.27 | -20.82% | 65 | 686 | 27.29% |
| QQQ220916C00335000 | 2022-05-16 3:58PM EDT | 2022-09-16 | 6.60 | 6.71 | 6.81 | -1.44 | -17.91% | 16 | 1,080 | 27.31% |
| QQQ220930C00335000 | 2022-05-16 12:59PM EDT | 2022-09-30 | 7.50 | 7.41 | 7.64 | -1.32 | -14.97% | 251 | 347 | 27.27% |
| QQQ221216C00335000 | 2022-05-16 12:30PM EDT | 2022-12-16 | 12.31 | 11.99 | 12.27 | -1.20 | -8.88% | 1 | 5,319 | 27.63% |
| QQQ221230C00335000 | 2022-05-16 10:32AM EDT | 2022-12-30 | 13.40 | 12.41 | 12.73 | -0.79 | -5.57% | 3 | 179 | 27.30% |
| QQQ230120C00335000 | 2022-05-16 12:42PM EDT | 2023-01-20 | 13.59 | 13.54 | 13.86 | -1.16 | -7.86% | 2 | 2,388 | 27.38% |
| QQQ230317C00335000 | 2022-05-16 1:05PM EDT | 2023-03-17 | 16.63 | 16.45 | 17.01 | -1.77 | -9.62% | 1 | 121 | 27.83% |
| QQQ230331C00335000 | 2022-05-11 11:23AM EDT | 2023-03-31 | 18.06 | 16.85 | 17.43 | 0.00 | - | 11 | 10 | 27.60% |
| QQQ230616C00335000 | 2022-05-13 3:09PM EDT | 2023-06-16 | 22.24 | 20.34 | 20.84 | 0.00 | - | 20 | 1,005 | 27.64% |
| QQQ231215C00335000 | 2022-05-13 3:05PM EDT | 2023-12-15 | 29.49 | 27.53 | 28.18 | 0.00 | - | 1 | 1,222 | 27.88% |
| QQQ240119C00335000 | 2022-05-16 3:20PM EDT | 2024-01-19 | 29.71 | 28.68 | 29.32 | -1.05 | -3.41% | 2 | 477 | 27.82% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518P00335000 | 2022-05-16 11:36AM EDT | 2022-05-18 | 37.46 | 36.33 | 36.64 | +3.71 | +10.99% | 4 | 224 | 70.90% |
| QQQ220520P00335000 | 2022-05-16 3:59PM EDT | 2022-05-20 | 36.84 | 36.34 | 36.63 | +3.34 | +9.97% | 86 | 20,199 | 49.22% |
| QQQ220523P00335000 | 2022-05-16 12:19PM EDT | 2022-05-23 | 35.71 | 36.35 | 36.65 | +2.11 | +6.28% | 50 | 265 | 38.48% |
| QQQ220525P00335000 | 2022-05-13 3:49PM EDT | 2022-05-25 | 34.00 | 36.38 | 36.68 | 0.00 | - | 3 | 85 | 35.45% |
| QQQ220527P00335000 | 2022-05-16 3:49PM EDT | 2022-05-27 | 36.79 | 36.41 | 36.70 | +1.26 | +3.55% | 131 | 2,026 | 32.81% |
| QQQ220531P00335000 | 2022-05-16 3:52PM EDT | 2022-05-31 | 36.27 | 36.40 | 36.75 | -10.05 | -21.70% | 3 | 242 | 29.49% |
| QQQ220601P00335000 | 2022-05-12 1:50PM EDT | 2022-06-01 | 49.10 | 36.44 | 36.78 | 0.00 | - | 1 | 80 | 29.25% |
| QQQ220603P00335000 | 2022-05-16 12:24PM EDT | 2022-06-03 | 36.29 | 36.52 | 36.82 | +3.62 | +11.08% | 132 | 265 | 28.37% |
| QQQ220610P00335000 | 2022-05-16 12:18PM EDT | 2022-06-10 | 36.57 | 36.80 | 37.09 | +3.31 | +9.95% | 1 | 70 | 27.61% |
| QQQ220615P00335000 | 2022-05-16 12:01AM EDT | 2022-06-15 | 38.89 | 35.24 | 39.21 | 0.00 | - | - | 2 | 38.49% |
| QQQ220617P00335000 | 2022-05-16 3:35PM EDT | 2022-06-17 | 37.14 | 37.14 | 37.43 | +2.04 | +5.81% | 44 | 36,972 | 27.27% |
| QQQ220624P00335000 | 2022-05-13 10:37AM EDT | 2022-06-24 | 36.39 | 37.71 | 38.12 | 0.00 | - | 4 | 19 | 28.73% |
| QQQ220630P00335000 | 2022-05-13 3:06PM EDT | 2022-06-30 | 36.36 | 38.03 | 38.41 | 0.00 | - | 134 | 757 | 28.10% |
| QQQ220701P00335000 | 2022-05-16 1:11PM EDT | 2022-07-01 | 37.74 | 38.02 | 38.58 | +0.02 | +0.05% | 6 | 9 | 28.53% |
| QQQ220715P00335000 | 2022-05-16 2:46PM EDT | 2022-07-15 | 36.56 | 38.81 | 39.24 | -1.60 | -4.19% | 3 | 3,633 | 27.33% |
| QQQ220819P00335000 | 2022-05-16 3:44PM EDT | 2022-08-19 | 41.29 | 40.74 | 41.33 | +0.59 | +1.45% | 72 | 628 | 26.77% |
| QQQ220916P00335000 | 2022-05-16 3:44PM EDT | 2022-09-16 | 42.74 | 42.23 | 42.71 | +1.99 | +4.88% | 3 | 23,230 | 26.14% |
| QQQ220930P00335000 | 2022-05-12 1:55PM EDT | 2022-09-30 | 54.05 | 42.97 | 43.56 | 0.00 | - | 8 | 139 | 26.22% |
| QQQ221216P00335000 | 2022-05-13 10:02AM EDT | 2022-12-16 | 45.91 | 46.33 | 46.98 | 0.00 | - | 84 | 7,287 | 25.39% |
| QQQ221230P00335000 | 2022-05-13 3:23PM EDT | 2022-12-30 | 44.66 | 46.66 | 47.43 | 0.00 | - | 1 | 200 | 25.14% |
| QQQ230120P00335000 | 2022-05-16 3:49PM EDT | 2023-01-20 | 47.95 | 47.41 | 48.21 | +2.70 | +5.97% | 301 | 18,063 | 24.94% |
| QQQ230317P00335000 | 2022-05-12 12:32PM EDT | 2023-03-17 | 55.43 | 49.04 | 50.40 | 0.00 | - | 2 | 357 | 24.74% |
| QQQ230331P00335000 | 2022-05-05 10:50AM EDT | 2023-03-31 | 41.00 | 49.29 | 50.75 | 0.00 | - | - | 1 | 24.53% |
| QQQ230616P00335000 | 2022-05-13 10:03AM EDT | 2023-06-16 | 51.72 | 51.27 | 52.50 | 0.00 | - | 4 | 1,044 | 23.53% |
| QQQ231215P00335000 | 2022-05-16 3:05PM EDT | 2023-12-15 | 53.90 | 54.85 | 56.34 | -5.86 | -9.81% | 9 | 674 | 22.18% |
| QQQ240119P00335000 | 2022-05-16 10:59AM EDT | 2024-01-19 | 56.87 | 55.84 | 56.57 | +2.08 | +3.80% | 1 | 1,112 | 21.69% |
© 2022 Yahoo. Tutti i diritti riservati.
