Italia markets open in 6 hours 32 minutes
Dow Jones
32.223,42 +26,76 (+0,08%) Nasdaq
11.662,79 -142,21 (-1,20%) Nikkei 225
26.462,95 -84,10 (-0,32%) EUR/USD
1,0453 +0,0014 (+0,14%) BTC-EUR
28.719,55 -1.233,92 (-4,12%) CMC Crypto 200
671,93 +429,25 (+176,88%)
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:345.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518C00345000 | 2022-05-13 11:43AM EDT | 2022-05-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 710 | 64.06% |
| QQQ220520C00345000 | 2022-05-16 3:57PM EDT | 2022-05-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 466 | 36,504 | 48.44% |
| QQQ220523C00345000 | 2022-05-16 11:35AM EDT | 2022-05-23 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 1,044 | 39.06% |
| QQQ220525C00345000 | 2022-05-16 3:56PM EDT | 2022-05-25 | 0.04 | 0.02 | 0.03 | -0.04 | -50.00% | 7 | 422 | 35.94% |
| QQQ220527C00345000 | 2022-05-16 3:40PM EDT | 2022-05-27 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 59 | 1,308 | 34.57% |
| QQQ220531C00345000 | 2022-05-16 3:53PM EDT | 2022-05-31 | 0.05 | 0.05 | 0.06 | -0.14 | -73.68% | 18 | 3,127 | 30.27% |
| QQQ220601C00345000 | 2022-05-16 3:05PM EDT | 2022-06-01 | 0.09 | 0.07 | 0.08 | -0.09 | -50.00% | 2 | 873 | 30.37% |
| QQQ220603C00345000 | 2022-05-16 9:48AM EDT | 2022-06-03 | 0.16 | 0.10 | 0.11 | -0.09 | -36.00% | 13 | 910 | 29.93% |
| QQQ220610C00345000 | 2022-05-16 2:18PM EDT | 2022-06-10 | 0.29 | 0.24 | 0.25 | -0.19 | -39.58% | 4 | 394 | 28.76% |
| QQQ220615C00345000 | 2022-05-16 12:01AM EDT | 2022-06-15 | 0.52 | 0.36 | 0.38 | 0.00 | - | - | 22 | 28.25% |
| QQQ220617C00345000 | 2022-05-16 3:59PM EDT | 2022-06-17 | 0.43 | 0.42 | 0.44 | -0.31 | -41.89% | 164 | 28,056 | 28.10% |
| QQQ220624C00345000 | 2022-05-16 12:35PM EDT | 2022-06-24 | 0.67 | 0.57 | 0.59 | -0.30 | -30.93% | 6 | 380 | 26.95% |
| QQQ220630C00345000 | 2022-05-16 4:09PM EDT | 2022-06-30 | 0.77 | 0.77 | 0.80 | -0.43 | -35.83% | 57 | 1,436 | 26.76% |
| QQQ220701C00345000 | 2022-05-16 2:22PM EDT | 2022-07-01 | 0.97 | 0.82 | 0.85 | -0.33 | -25.38% | 108 | 13 | 26.82% |
| QQQ220715C00345000 | 2022-05-16 3:48PM EDT | 2022-07-15 | 1.31 | 1.31 | 1.35 | -0.57 | -30.32% | 41 | 1,179 | 26.21% |
| QQQ220819C00345000 | 2022-05-16 3:49PM EDT | 2022-08-19 | 2.95 | 2.89 | 3.08 | -0.84 | -22.16% | 29 | 2,502 | 26.34% |
| QQQ220916C00345000 | 2022-05-16 4:03PM EDT | 2022-09-16 | 4.37 | 4.36 | 4.45 | -1.28 | -22.65% | 15 | 1,183 | 26.23% |
| QQQ220930C00345000 | 2022-05-16 3:01PM EDT | 2022-09-30 | 5.65 | 4.92 | 5.13 | -0.43 | -7.07% | 2 | 1,984 | 26.19% |
| QQQ221216C00345000 | 2022-05-16 9:34AM EDT | 2022-12-16 | 9.34 | 8.86 | 9.11 | -0.67 | -6.69% | 1 | 17,256 | 26.57% |
| QQQ221230C00345000 | 2022-05-16 10:41AM EDT | 2022-12-30 | 9.73 | 9.23 | 9.53 | -1.08 | -9.99% | 1 | 1,384 | 26.28% |
| QQQ230120C00345000 | 2022-05-16 3:24PM EDT | 2023-01-20 | 10.69 | 10.29 | 10.59 | -0.84 | -7.29% | 101 | 4,302 | 26.42% |
| QQQ230317C00345000 | 2022-05-16 1:05PM EDT | 2023-03-17 | 13.18 | 13.00 | 13.57 | -0.93 | -6.59% | 3 | 239 | 26.98% |
| QQQ230331C00345000 | 2022-05-06 9:38AM EDT | 2023-03-31 | 15.70 | 13.38 | 13.97 | 0.00 | - | 1 | 10 | 26.78% |
| QQQ230616C00345000 | 2022-05-16 11:03AM EDT | 2023-06-16 | 16.77 | 16.68 | 17.19 | -2.22 | -11.69% | 1 | 2,484 | 26.87% |
| QQQ231215C00345000 | 2022-05-13 9:57AM EDT | 2023-12-15 | 24.68 | 23.68 | 24.33 | 0.00 | - | 2 | 211 | 27.24% |
| QQQ240119C00345000 | 2022-05-16 9:55AM EDT | 2024-01-19 | 25.70 | 24.79 | 25.45 | -0.51 | -1.95% | 10 | 1,817 | 27.20% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518P00345000 | 2022-05-13 10:30AM EDT | 2022-05-18 | 44.73 | 46.33 | 46.64 | 0.00 | - | 1 | 28 | 85.94% |
| QQQ220520P00345000 | 2022-05-16 3:54PM EDT | 2022-05-20 | 46.52 | 46.34 | 46.62 | +2.24 | +5.06% | 247 | 24,487 | 58.59% |
| QQQ220523P00345000 | 2022-05-13 10:29AM EDT | 2022-05-23 | 44.71 | 46.34 | 46.63 | 0.00 | - | 3 | 188 | 45.31% |
| QQQ220525P00345000 | 2022-05-13 9:57AM EDT | 2022-05-25 | 45.89 | 46.34 | 46.64 | 0.00 | - | 1 | 27 | 40.63% |
| QQQ220527P00345000 | 2022-05-16 3:45PM EDT | 2022-05-27 | 46.88 | 46.35 | 46.64 | +2.88 | +6.55% | 1 | 339 | 36.72% |
| QQQ220531P00345000 | 2022-05-16 1:37PM EDT | 2022-05-31 | 44.51 | 46.33 | 46.69 | -14.27 | -24.28% | 4 | 28 | 33.59% |
| QQQ220601P00345000 | 2022-05-11 3:06PM EDT | 2022-06-01 | 51.84 | 46.34 | 46.69 | 0.00 | - | 1 | 7 | 32.57% |
| QQQ220603P00345000 | 2022-05-16 9:41AM EDT | 2022-06-03 | 45.02 | 46.38 | 46.68 | -1.47 | -3.16% | 1 | 50 | 30.37% |
| QQQ220610P00345000 | 2022-05-13 10:35AM EDT | 2022-06-10 | 44.57 | 46.47 | 46.77 | 0.00 | - | 1 | 20 | 28.03% |
| QQQ220617P00345000 | 2022-05-16 3:55PM EDT | 2022-06-17 | 46.92 | 46.59 | 46.89 | +3.04 | +6.93% | 18 | 47,557 | 26.71% |
| QQQ220621P00345000 | 2022-05-16 3:55PM EDT | 2022-06-21 | 47.32 | 45.23 | 49.17 | +1.26 | +2.74% | 1 | 5 | 40.64% |
| QQQ220624P00345000 | 2022-05-13 10:02AM EDT | 2022-06-24 | 46.42 | 46.98 | 47.43 | 0.00 | - | 1 | 27 | 29.31% |
| QQQ220630P00345000 | 2022-05-16 3:35PM EDT | 2022-06-30 | 47.35 | 47.18 | 47.58 | +1.94 | +4.27% | 7 | 1,248 | 28.30% |
| QQQ220701P00345000 | 2022-05-16 2:21PM EDT | 2022-07-01 | 45.26 | 47.12 | 47.70 | -0.36 | -0.79% | 8 | 7 | 28.74% |
| QQQ220715P00345000 | 2022-05-16 12:06PM EDT | 2022-07-15 | 46.47 | 47.61 | 48.05 | -0.73 | -1.55% | 5 | 438 | 26.90% |
| QQQ220819P00345000 | 2022-05-16 2:37PM EDT | 2022-08-19 | 46.47 | 48.86 | 49.45 | +0.32 | +0.69% | 3 | 220 | 25.83% |
| QQQ220916P00345000 | 2022-05-13 10:52AM EDT | 2022-09-16 | 49.43 | 49.97 | 50.43 | 0.00 | - | 2 | 22,281 | 25.00% |
| QQQ220930P00345000 | 2022-05-13 11:19AM EDT | 2022-09-30 | 50.41 | 50.54 | 51.10 | 0.00 | - | 1 | 566 | 25.06% |
| QQQ221216P00345000 | 2022-05-16 3:21PM EDT | 2022-12-16 | 53.10 | 53.27 | 53.93 | +2.20 | +4.32% | 41 | 25,638 | 24.25% |
| QQQ221230P00345000 | 2022-05-11 1:55PM EDT | 2022-12-30 | 58.18 | 53.54 | 54.32 | 0.00 | - | 6 | 165 | 24.01% |
| QQQ230120P00345000 | 2022-05-12 2:03PM EDT | 2023-01-20 | 64.41 | 54.21 | 55.05 | 0.00 | - | 3 | 4,293 | 23.90% |
| QQQ230317P00345000 | 2022-05-13 1:57PM EDT | 2023-03-17 | 55.82 | 55.65 | 57.09 | 0.00 | - | 1 | 166 | 23.83% |
| QQQ230331P00345000 | 2022-05-09 12:15PM EDT | 2023-03-31 | 55.32 | 55.92 | 57.38 | 0.00 | - | 25 | 73 | 23.61% |
| QQQ230616P00345000 | 2022-05-09 2:18PM EDT | 2023-06-16 | 64.87 | 57.71 | 58.98 | 0.00 | - | 1 | 2,600 | 22.67% |
| QQQ231215P00345000 | 2022-05-16 3:12PM EDT | 2023-12-15 | 60.92 | 61.06 | 62.60 | -10.22 | -14.37% | 4 | 278 | 21.45% |
| QQQ240119P00345000 | 2022-05-16 3:58PM EDT | 2024-01-19 | 62.66 | 61.61 | 63.18 | +1.25 | +2.04% | 11 | 756 | 21.23% |
© 2022 Yahoo. Tutti i diritti riservati.
