Italia markets open in 5 hours 38 minutes
Dow Jones
32.223,42 +26,76 (+0,08%) Nasdaq
11.662,79 -142,21 (-1,20%) Nikkei 225
26.559,86 +12,81 (+0,05%) EUR/USD
1,0442 +0,0003 (+0,03%) BTC-EUR
28.655,92 -1.239,66 (-4,15%) CMC Crypto 200
670,27 +427,59 (+176,19%)
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:341.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518C00341000 | 2022-05-13 1:26PM EDT | 2022-05-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 280 | 59.38% |
| QQQ220520C00341000 | 2022-05-16 3:57PM EDT | 2022-05-20 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 6 | 4,241 | 48.05% |
| QQQ220523C00341000 | 2022-05-10 1:35PM EDT | 2022-05-23 | 0.22 | 0.01 | 0.02 | 0.00 | - | 30 | 252 | 36.33% |
| QQQ220525C00341000 | 2022-05-13 4:01PM EDT | 2022-05-25 | 0.13 | 0.03 | 0.04 | 0.00 | - | 1 | 169 | 34.57% |
| QQQ220527C00341000 | 2022-05-16 3:44PM EDT | 2022-05-27 | 0.07 | 0.06 | 0.07 | -0.13 | -65.00% | 32 | 629 | 33.59% |
| QQQ220603C00341000 | 2022-05-16 3:49PM EDT | 2022-06-03 | 0.15 | 0.14 | 0.16 | -0.24 | -61.54% | 2 | 157 | 29.44% |
| QQQ220610C00341000 | 2022-05-16 2:22PM EDT | 2022-06-10 | 0.43 | 0.34 | 0.35 | -0.26 | -37.68% | 1 | 116 | 28.49% |
| QQQ220617C00341000 | 2022-05-16 3:52PM EDT | 2022-06-17 | 0.60 | 0.59 | 0.61 | -0.48 | -44.44% | 47 | 1,791 | 28.08% |
| QQQ220624C00341000 | 2022-05-16 2:21PM EDT | 2022-06-24 | 0.95 | 0.78 | 0.81 | -0.30 | -24.00% | 2 | 9 | 27.04% |
| QQQ220630C00341000 | 2022-05-16 3:57PM EDT | 2022-06-30 | 0.99 | 1.03 | 1.06 | -0.63 | -38.89% | 38 | 377 | 26.80% |
| QQQ220715C00341000 | 2022-05-16 9:53AM EDT | 2022-07-15 | 2.07 | 1.70 | 1.75 | -0.37 | -15.16% | 1 | 239 | 26.43% |
| QQQ220819C00341000 | 2022-05-16 12:30PM EDT | 2022-08-19 | 3.86 | 3.56 | 3.77 | -0.67 | -14.79% | 6 | 230 | 26.71% |
| QQQ220930C00341000 | 2022-04-28 10:19AM EDT | 2022-09-30 | 15.01 | 5.82 | 6.04 | 0.00 | - | 1 | 31 | 26.59% |
| QQQ230331C00341000 | 2022-04-19 10:52AM EDT | 2023-03-31 | 39.15 | 14.70 | 15.30 | 0.00 | - | - | 2 | 27.11% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518P00341000 | 2022-05-12 4:00PM EDT | 2022-05-18 | 49.85 | 42.33 | 42.64 | 0.00 | - | 6 | 35 | 80.08% |
| QQQ220520P00341000 | 2022-05-16 3:45PM EDT | 2022-05-20 | 42.75 | 42.33 | 42.62 | +4.15 | +10.75% | 31 | 3,369 | 54.49% |
| QQQ220523P00341000 | 2022-05-12 11:21AM EDT | 2022-05-23 | 47.50 | 42.33 | 42.63 | 0.00 | - | 2 | 51 | 42.09% |
| QQQ220525P00341000 | 2022-05-11 2:11PM EDT | 2022-05-25 | 47.89 | 42.35 | 42.66 | 0.00 | - | 1 | 20 | 38.97% |
| QQQ220527P00341000 | 2022-05-16 1:40PM EDT | 2022-05-27 | 40.30 | 42.37 | 42.66 | -13.73 | -25.41% | 2 | 339 | 35.25% |
| QQQ220603P00341000 | 2022-05-03 11:07AM EDT | 2022-06-03 | 24.82 | 42.41 | 42.71 | 0.00 | - | 1 | 8 | 29.20% |
| QQQ220610P00341000 | 2022-05-11 3:46PM EDT | 2022-06-10 | 49.68 | 42.56 | 42.85 | 0.00 | - | 1 | 0 | 27.59% |
| QQQ220617P00341000 | 2022-05-16 4:13PM EDT | 2022-06-17 | 42.81 | 42.75 | 43.04 | -7.60 | -15.08% | 25 | 2,456 | 26.76% |
| QQQ220624P00341000 | 2022-05-16 11:36AM EDT | 2022-06-24 | 44.36 | 43.23 | 43.65 | +2.01 | +4.75% | 1 | 1 | 29.00% |
| QQQ220630P00341000 | 2022-05-12 10:26AM EDT | 2022-06-30 | 49.44 | 43.44 | 43.84 | 0.00 | - | 3 | 1,136 | 28.10% |
| QQQ220715P00341000 | 2022-05-16 9:30AM EDT | 2022-07-15 | 42.91 | 43.99 | 44.44 | +0.46 | +1.08% | 10 | 81 | 26.99% |
| QQQ220819P00341000 | 2022-05-13 2:27PM EDT | 2022-08-19 | 46.56 | 45.50 | 46.08 | 0.00 | - | 2 | 54 | 26.11% |
| QQQ220930P00341000 | 2022-05-02 12:35PM EDT | 2022-09-30 | 38.27 | 47.41 | 47.99 | 0.00 | - | 1 | 151 | 25.50% |
© 2022 Yahoo. Tutti i diritti riservati.
