Italia markets open in 5 hours 15 minutes
Dow Jones
32.223,42 +26,76 (+0,08%) Nasdaq
11.662,79 -142,21 (-1,20%) Nikkei 225
26.576,30 +29,25 (+0,11%) EUR/USD
1,0445 +0,0007 (+0,06%) BTC-EUR
28.630,56 -1.032,27 (-3,48%) CMC Crypto 200
670,05 +427,37 (+176,11%)
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:342.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518C00342000 | 2022-05-16 9:30AM EDT | 2022-05-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 257 | 60.94% |
| QQQ220520C00342000 | 2022-05-16 1:27PM EDT | 2022-05-20 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 14 | 8,660 | 49.22% |
| QQQ220523C00342000 | 2022-05-13 10:48AM EDT | 2022-05-23 | 0.07 | 0.01 | 0.02 | 0.00 | - | 1 | 603 | 37.11% |
| QQQ220525C00342000 | 2022-05-09 3:22PM EDT | 2022-05-25 | 0.14 | 0.03 | 0.04 | 0.00 | - | 1 | 554 | 35.16% |
| QQQ220527C00342000 | 2022-05-16 3:47PM EDT | 2022-05-27 | 0.07 | 0.05 | 0.07 | -0.11 | -61.11% | 32 | 685 | 34.18% |
| QQQ220531C00342000 | 2022-05-16 3:52PM EDT | 2022-05-31 | 0.09 | 0.06 | 0.08 | -0.15 | -62.50% | 25 | 1,105 | 29.79% |
| QQQ220601C00342000 | 2022-05-16 3:49PM EDT | 2022-06-01 | 0.10 | 0.09 | 0.10 | -0.12 | -54.55% | 11 | 426 | 29.69% |
| QQQ220603C00342000 | 2022-05-16 11:37AM EDT | 2022-06-03 | 0.16 | 0.13 | 0.15 | -0.10 | -38.46% | 3 | 278 | 29.69% |
| QQQ220610C00342000 | 2022-05-16 3:20PM EDT | 2022-06-10 | 0.35 | 0.31 | 0.32 | -0.24 | -40.68% | 52 | 291 | 28.54% |
| QQQ220615C00342000 | 2022-05-16 3:07PM EDT | 2022-06-15 | 0.58 | 0.46 | 0.48 | -0.16 | -21.62% | 1 | 1 | 28.10% |
| QQQ220617C00342000 | 2022-05-16 3:42PM EDT | 2022-06-17 | 0.56 | 0.54 | 0.56 | -0.38 | -40.43% | 31 | 5,978 | 28.05% |
| QQQ220624C00342000 | 2022-05-16 1:20PM EDT | 2022-06-24 | 0.79 | 0.72 | 0.75 | -0.39 | -33.05% | 1 | 100 | 27.03% |
| QQQ220630C00342000 | 2022-05-16 4:05PM EDT | 2022-06-30 | 0.99 | 0.96 | 0.99 | -0.60 | -37.74% | 32 | 336 | 26.80% |
| QQQ220715C00342000 | 2022-05-16 3:58PM EDT | 2022-07-15 | 1.57 | 1.59 | 1.64 | -0.74 | -32.03% | 6 | 377 | 26.37% |
| QQQ220819C00342000 | 2022-05-16 10:55AM EDT | 2022-08-19 | 3.60 | 3.38 | 3.58 | -0.74 | -17.05% | 1 | 833 | 26.60% |
| QQQ220916C00342000 | 2022-05-13 11:42AM EDT | 2022-09-16 | 6.01 | 4.98 | 5.07 | 0.00 | - | 6 | 1,076 | 26.52% |
| QQQ220930C00342000 | 2022-05-16 10:45AM EDT | 2022-09-30 | 6.07 | 5.58 | 5.80 | +0.87 | +16.73% | 96 | 106 | 26.49% |
| QQQ221216C00342000 | 2022-05-13 3:34PM EDT | 2022-12-16 | 11.22 | 9.73 | 9.98 | 0.00 | - | 1 | 30 | 26.87% |
| QQQ230331C00342000 | 2022-05-11 2:19PM EDT | 2023-03-31 | 14.12 | 14.37 | 14.96 | 0.00 | - | 30 | 8 | 27.03% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518P00342000 | 2022-05-16 11:56AM EDT | 2022-05-18 | 41.34 | 43.33 | 43.64 | +0.97 | +2.40% | 3 | 21 | 81.64% |
| QQQ220520P00342000 | 2022-05-16 3:51PM EDT | 2022-05-20 | 43.30 | 43.33 | 43.62 | -0.34 | -0.78% | 27 | 11,457 | 55.66% |
| QQQ220523P00342000 | 2022-05-16 12:22PM EDT | 2022-05-23 | 42.69 | 43.33 | 43.63 | -5.81 | -11.98% | 1 | 137 | 42.87% |
| QQQ220525P00342000 | 2022-05-12 12:58PM EDT | 2022-05-25 | 51.50 | 43.35 | 43.65 | 0.00 | - | 1 | 27 | 39.06% |
| QQQ220527P00342000 | 2022-05-16 3:14PM EDT | 2022-05-27 | 42.44 | 43.36 | 43.65 | -5.92 | -12.24% | 4 | 198 | 35.35% |
| QQQ220531P00342000 | 2022-05-16 3:10PM EDT | 2022-05-31 | 41.72 | 43.34 | 43.70 | -2.58 | -5.82% | 5 | 40 | 32.23% |
| QQQ220601P00342000 | 2022-05-04 12:20PM EDT | 2022-06-01 | 27.00 | 43.36 | 43.70 | 0.00 | - | - | 10 | 31.25% |
| QQQ220603P00342000 | 2022-05-13 9:55AM EDT | 2022-06-03 | 43.24 | 43.40 | 43.70 | 0.00 | - | 1 | 10 | 29.44% |
| QQQ220610P00342000 | 2022-05-12 10:40AM EDT | 2022-06-10 | 50.72 | 43.53 | 43.84 | 0.00 | - | 1 | 17 | 27.91% |
| QQQ220617P00342000 | 2022-05-16 3:07PM EDT | 2022-06-17 | 41.43 | 43.71 | 44.00 | -2.64 | -5.99% | 5 | 4,628 | 26.78% |
| QQQ220624P00342000 | 2022-05-16 12:05AM EDT | 2022-06-24 | 46.30 | 44.13 | 44.58 | 0.00 | - | - | 27 | 29.02% |
| QQQ220630P00342000 | 2022-05-13 3:07PM EDT | 2022-06-30 | 42.21 | 44.37 | 44.76 | 0.00 | - | 11 | 421 | 28.10% |
| QQQ220715P00342000 | 2022-05-16 4:09PM EDT | 2022-07-15 | 45.30 | 44.89 | 45.33 | +0.64 | +1.43% | 3 | 195 | 26.95% |
| QQQ220819P00342000 | 2022-05-13 2:27PM EDT | 2022-08-19 | 47.34 | 46.33 | 46.92 | 0.00 | - | 1 | 15 | 26.05% |
| QQQ220916P00342000 | 2022-05-16 11:47AM EDT | 2022-09-16 | 47.06 | 47.56 | 48.03 | -11.40 | -19.50% | 1 | 1,956 | 25.32% |
| QQQ220930P00342000 | 2022-05-02 9:59AM EDT | 2022-09-30 | 38.31 | 48.18 | 48.75 | 0.00 | - | 2 | 89 | 25.38% |
| QQQ221216P00342000 | 2022-05-12 10:05AM EDT | 2022-12-16 | 59.44 | 51.10 | 51.77 | 0.00 | - | 5 | 471 | 24.58% |
| QQQ230331P00342000 | 2022-05-16 3:51PM EDT | 2023-03-31 | 54.14 | 53.88 | 55.35 | +21.72 | +67.00% | 11 | 13 | 23.90% |
© 2022 Yahoo. Tutti i diritti riservati.
