Italia markets open in 6 hours 49 minutes
Dow Jones
32.223,42 +26,76 (+0,08%) Nasdaq
11.662,79 -142,21 (-1,20%) Nikkei 225
26.547,05 0,00 (0,00%) EUR/USD
1,0450 +0,0012 (+0,11%) BTC-EUR
28.626,13 -1.425,08 (-4,74%) CMC Crypto 200
669,16 +426,48 (+175,74%)
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:344.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518C00344000 | 2022-05-10 3:55PM EDT | 2022-05-18 | 0.08 | 0.00 | 0.01 | 0.00 | - | 6 | 386 | 62.50% |
| QQQ220520C00344000 | 2022-05-16 3:53PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 269 | 3,838 | 47.66% |
| QQQ220523C00344000 | 2022-05-13 1:56PM EDT | 2022-05-23 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 259 | 38.28% |
| QQQ220525C00344000 | 2022-05-13 3:29PM EDT | 2022-05-25 | 0.10 | 0.02 | 0.04 | 0.00 | - | 21 | 230 | 36.52% |
| QQQ220527C00344000 | 2022-05-16 3:12PM EDT | 2022-05-27 | 0.06 | 0.04 | 0.06 | -0.07 | -53.85% | 172 | 1,177 | 34.77% |
| QQQ220531C00344000 | 2022-05-13 12:12PM EDT | 2022-05-31 | 0.19 | 0.05 | 0.07 | 0.00 | - | 301 | 1,759 | 30.37% |
| QQQ220601C00344000 | 2022-05-16 9:30AM EDT | 2022-06-01 | 0.18 | 0.07 | 0.08 | -0.06 | -25.00% | 20 | 310 | 29.88% |
| QQQ220603C00344000 | 2022-05-13 3:58PM EDT | 2022-06-03 | 0.26 | 0.11 | 0.12 | 0.00 | - | 1 | 717 | 29.79% |
| QQQ220610C00344000 | 2022-05-13 12:06PM EDT | 2022-06-10 | 0.55 | 0.26 | 0.27 | 0.00 | - | 14 | 401 | 28.66% |
| QQQ220615C00344000 | 2022-05-16 12:01AM EDT | 2022-06-15 | 0.60 | 0.39 | 0.41 | 0.00 | - | - | 1 | 28.17% |
| QQQ220617C00344000 | 2022-05-16 4:10PM EDT | 2022-06-17 | 0.47 | 0.46 | 0.48 | -0.33 | -41.25% | 15 | 19,459 | 28.13% |
| QQQ220630C00344000 | 2022-05-16 1:50PM EDT | 2022-06-30 | 0.96 | 0.83 | 0.85 | -0.37 | -27.82% | 45 | 596 | 26.71% |
| QQQ220715C00344000 | 2022-05-16 12:01PM EDT | 2022-07-15 | 1.62 | 1.40 | 1.44 | -0.46 | -22.12% | 3 | 197 | 26.25% |
| QQQ220819C00344000 | 2022-05-16 10:01AM EDT | 2022-08-19 | 3.31 | 3.05 | 3.24 | -0.69 | -17.25% | 1 | 6,663 | 26.42% |
| QQQ220916C00344000 | 2022-05-16 4:03PM EDT | 2022-09-16 | 4.57 | 4.56 | 4.65 | -0.74 | -13.94% | 13 | 820 | 26.33% |
| QQQ220930C00344000 | 2022-05-16 11:00AM EDT | 2022-09-30 | 5.22 | 5.13 | 5.34 | +0.30 | +6.10% | 2 | 680 | 26.28% |
| QQQ221216C00344000 | 2022-05-10 1:35PM EDT | 2022-12-16 | 11.55 | 9.14 | 9.39 | 0.00 | - | 1 | 22 | 26.66% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518P00344000 | 2022-05-13 3:10PM EDT | 2022-05-18 | 42.44 | 45.33 | 45.64 | 0.00 | - | 50 | 57 | 84.57% |
| QQQ220520P00344000 | 2022-05-16 3:51PM EDT | 2022-05-20 | 45.08 | 45.34 | 45.62 | +2.87 | +6.80% | 47 | 1,449 | 57.62% |
| QQQ220523P00344000 | 2022-05-11 3:22PM EDT | 2022-05-23 | 44.93 | 45.34 | 45.63 | -6.30 | -12.30% | 1 | 29 | 44.53% |
| QQQ220525P00344000 | 2022-05-13 12:13PM EDT | 2022-05-25 | 41.18 | 45.34 | 45.64 | 0.00 | - | 2 | 56 | 39.84% |
| QQQ220527P00344000 | 2022-05-12 9:40AM EDT | 2022-05-27 | 52.61 | 45.36 | 45.65 | 0.00 | - | 3 | 139 | 36.72% |
| QQQ220531P00344000 | 2022-05-16 1:31PM EDT | 2022-05-31 | 43.40 | 45.33 | 45.69 | -7.07 | -14.01% | 2 | 35 | 33.06% |
| QQQ220601P00344000 | 2022-05-02 11:15AM EDT | 2022-06-01 | 31.31 | 45.35 | 45.69 | 0.00 | - | 1 | 1 | 32.03% |
| QQQ220603P00344000 | 2022-05-09 10:46AM EDT | 2022-06-03 | 43.14 | 45.38 | 45.68 | 0.00 | - | 3 | 10 | 29.83% |
| QQQ220610P00344000 | 2022-05-11 2:54PM EDT | 2022-06-10 | 50.56 | 45.49 | 45.79 | 0.00 | - | 1 | 13 | 27.95% |
| QQQ220617P00344000 | 2022-05-16 1:44PM EDT | 2022-06-17 | 43.69 | 45.62 | 45.92 | -10.51 | -19.39% | 7 | 5,266 | 26.69% |
| QQQ220630P00344000 | 2022-05-16 9:43AM EDT | 2022-06-30 | 44.65 | 46.25 | 46.64 | +1.88 | +4.40% | 190 | 483 | 28.25% |
| QQQ220715P00344000 | 2022-05-12 3:13PM EDT | 2022-07-15 | 59.00 | 46.69 | 47.14 | 0.00 | - | 2 | 210 | 26.92% |
| QQQ220819P00344000 | 2022-05-16 1:01PM EDT | 2022-08-19 | 48.80 | 48.00 | 48.59 | +1.67 | +3.54% | 5 | 39 | 25.88% |
| QQQ220916P00344000 | 2022-05-12 3:44PM EDT | 2022-09-16 | 57.23 | 49.16 | 49.62 | 0.00 | - | 40 | 4,489 | 25.10% |
| QQQ220930P00344000 | 2022-05-16 12:39PM EDT | 2022-09-30 | 50.00 | 49.74 | 50.32 | -3.16 | -5.94% | 2 | 61 | 25.19% |
| QQQ221216P00344000 | 2022-05-12 9:51AM EDT | 2022-12-16 | 59.94 | 52.55 | 53.22 | 0.00 | - | 5 | 220 | 24.38% |
| QQQ230331P00344000 | 2022-05-11 1:47PM EDT | 2023-03-31 | 60.51 | 55.22 | 56.70 | 0.00 | - | 22 | 85 | 23.71% |
© 2022 Yahoo. Tutti i diritti riservati.
