Italia markets open in 8 hours 47 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
1,0440 +0,0023 (+0,22%) BTC-EUR
28.840,99 -1.291,40 (-4,29%) 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:338.00
Opzioni d'acquistoper16 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220516C00338000 | 2022-05-13 9:57AM EDT | 2022-05-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,226 | 78.13% |
| QQQ220518C00338000 | 2022-05-13 12:42PM EDT | 2022-05-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 670 | 48.44% |
| QQQ220520C00338000 | 2022-05-16 3:17PM EDT | 2022-05-20 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 11 | 2,605 | 40.63% |
| QQQ220523C00338000 | 2022-05-16 11:27AM EDT | 2022-05-23 | 0.04 | 0.02 | 0.03 | -0.08 | -66.67% | 11 | 205 | 33.40% |
| QQQ220525C00338000 | 2022-05-16 12:39PM EDT | 2022-05-25 | 0.07 | 0.05 | 0.06 | -0.08 | -53.33% | 53 | 343 | 32.52% |
| QQQ220527C00338000 | 2022-05-16 10:00AM EDT | 2022-05-27 | 0.16 | 0.08 | 0.09 | -0.09 | -36.00% | 2 | 617 | 31.35% |
| QQQ220531C00338000 | 2022-05-16 1:31PM EDT | 2022-05-31 | 0.14 | 0.10 | 0.11 | -0.17 | -54.84% | 7 | 1,524 | 27.93% |
| QQQ220601C00338000 | 2022-05-16 11:01AM EDT | 2022-06-01 | 0.20 | 0.13 | 0.14 | -0.14 | -41.18% | 2 | 610 | 28.03% |
| QQQ220603C00338000 | 2022-05-16 3:23PM EDT | 2022-06-03 | 0.22 | 0.20 | 0.21 | -0.21 | -48.84% | 2 | 452 | 28.27% |
| QQQ220610C00338000 | 2022-05-16 3:19PM EDT | 2022-06-10 | 0.51 | 0.44 | 0.46 | -0.45 | -46.88% | 4 | 362 | 27.86% |
| QQQ220615C00338000 | 2022-05-16 9:36AM EDT | 2022-06-15 | 0.89 | 0.65 | 0.67 | -0.25 | -21.93% | 162 | 266 | 27.59% |
| QQQ220617C00338000 | 2022-05-16 3:24PM EDT | 2022-06-17 | 0.85 | 0.77 | 0.79 | -0.54 | -38.85% | 15 | 13,778 | 27.74% |
| QQQ220624C00338000 | 2022-05-13 3:56PM EDT | 2022-06-24 | 1.55 | 0.99 | 1.02 | 0.00 | - | 21 | 39 | 26.76% |
| QQQ220630C00338000 | 2022-05-16 2:07PM EDT | 2022-06-30 | 1.54 | 1.29 | 1.32 | -0.01 | -0.65% | 10 | 764 | 26.64% |
| QQQ220715C00338000 | 2022-05-16 3:11PM EDT | 2022-07-15 | 2.38 | 2.07 | 2.12 | -0.55 | -18.77% | 4 | 1,648 | 26.43% |
| QQQ220819C00338000 | 2022-05-16 11:27AM EDT | 2022-08-19 | 4.33 | 4.15 | 4.34 | -1.37 | -24.04% | 4 | 300 | 26.81% |
| QQQ220916C00338000 | 2022-05-16 3:58PM EDT | 2022-09-16 | 5.85 | 5.91 | 6.01 | -0.59 | -9.16% | 64 | 10,788 | 26.84% |
| QQQ220930C00338000 | 2022-05-12 3:52PM EDT | 2022-09-30 | 5.66 | 6.58 | 6.81 | 0.00 | - | 5 | 145 | 26.83% |
| QQQ221216C00338000 | 2022-05-12 10:56AM EDT | 2022-12-16 | 11.89 | 10.98 | 11.25 | +1.11 | +10.30% | 1 | 102 | 27.23% |
| QQQ230331C00338000 | 2022-05-16 12:08AM EDT | 2023-03-31 | 13.24 | 15.74 | 16.34 | 0.00 | - | - | - | 27.31% |
Opzioni Putper16 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220516P00338000 | 2022-05-13 3:32PM EDT | 2022-05-16 | 35.44 | 37.68 | 40.90 | 0.00 | - | 1 | 21 | 181.40% |
| QQQ220518P00338000 | 2022-05-13 3:36PM EDT | 2022-05-18 | 36.91 | 39.33 | 39.64 | 0.00 | - | 32 | 10 | 61.72% |
| QQQ220520P00338000 | 2022-05-16 4:06PM EDT | 2022-05-20 | 39.55 | 39.34 | 39.62 | +2.89 | +7.88% | 92 | 5,933 | 46.09% |
| QQQ220523P00338000 | 2022-05-16 2:43PM EDT | 2022-05-23 | 36.09 | 39.34 | 39.64 | -12.71 | -26.05% | 22 | 139 | 37.79% |
| QQQ220525P00338000 | 2022-05-12 3:59PM EDT | 2022-05-25 | 46.91 | 39.36 | 39.67 | 0.00 | - | 2 | 83 | 35.35% |
| QQQ220527P00338000 | 2022-05-16 3:07PM EDT | 2022-05-27 | 36.89 | 39.38 | 39.68 | -14.09 | -27.64% | 2 | 404 | 32.67% |
| QQQ220531P00338000 | 2022-05-16 10:29AM EDT | 2022-05-31 | 37.27 | 39.37 | 39.73 | -3.38 | -8.31% | 1 | 23 | 29.83% |
| QQQ220601P00338000 | 2022-05-13 3:36PM EDT | 2022-06-01 | 37.14 | 39.39 | 39.74 | 0.00 | - | 1 | 3 | 29.20% |
| QQQ220603P00338000 | 2022-05-13 10:31AM EDT | 2022-06-03 | 38.23 | 39.46 | 39.76 | 0.00 | - | 1 | 27 | 28.08% |
| QQQ220610P00338000 | 2022-05-16 1:43PM EDT | 2022-06-10 | 37.79 | 39.66 | 39.96 | -12.45 | -24.78% | 1 | 10 | 27.15% |
| QQQ220615P00338000 | 2022-05-16 12:01AM EDT | 2022-06-15 | 37.16 | 38.05 | 41.69 | 0.00 | - | - | 5 | 37.13% |
| QQQ220617P00338000 | 2022-05-16 4:13PM EDT | 2022-06-17 | 39.98 | 39.92 | 40.21 | +2.28 | +6.05% | 10 | 11,550 | 26.59% |
| QQQ220624P00338000 | 2022-05-16 12:05AM EDT | 2022-06-24 | 51.88 | 40.44 | 40.85 | 0.00 | - | - | 1 | 28.42% |
| QQQ220630P00338000 | 2022-05-16 12:07PM EDT | 2022-06-30 | 39.52 | 40.70 | 41.09 | +0.55 | +1.41% | 1 | 590 | 27.74% |
| QQQ220715P00338000 | 2022-05-16 1:36PM EDT | 2022-07-15 | 39.78 | 41.35 | 41.81 | -0.82 | -2.02% | 2 | 268 | 26.93% |
| QQQ220819P00338000 | 2022-05-16 9:35AM EDT | 2022-08-19 | 43.49 | 43.09 | 43.67 | +2.08 | +5.02% | 1 | 58 | 26.29% |
| QQQ220916P00338000 | 2022-05-10 2:32PM EDT | 2022-09-16 | 42.80 | 44.47 | 44.94 | 0.00 | - | 6 | 652 | 25.67% |
| QQQ220930P00338000 | 2022-05-09 1:39PM EDT | 2022-09-30 | 46.47 | 45.14 | 45.73 | 0.00 | - | 3 | 17 | 25.75% |
| QQQ221216P00338000 | 2022-05-10 1:28PM EDT | 2022-12-16 | 48.93 | 48.33 | 48.98 | 0.00 | - | 1 | 15 | 24.96% |
| QQQ230331P00338000 | 2022-04-21 10:46AM EDT | 2023-03-31 | 29.75 | 51.22 | 52.68 | 0.00 | - | - | 0 | 24.22% |
© 2022 Yahoo. Tutti i diritti riservati.
