Italia markets open in 5 hours 51 minutes
Dow Jones
32.223,42 +26,76 (+0,08%) Nasdaq
11.662,79 -142,21 (-1,20%) Nikkei 225
26.572,15 +25,10 (+0,09%) EUR/USD
1,0445 +0,0007 (+0,06%) BTC-EUR
28.824,31 -1.135,68 (-3,79%) CMC Crypto 200
674,06 +431,38 (+177,76%)
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:347.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518C00347000 | 2022-05-16 3:56PM EDT | 2022-05-18 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 21 | 508 | 65.63% |
| QQQ220520C00347000 | 2022-05-16 3:53PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 325 | 7,349 | 50.00% |
| QQQ220523C00347000 | 2022-05-13 12:46PM EDT | 2022-05-23 | 0.05 | 0.01 | 0.02 | 0.00 | - | 5 | 137 | 40.63% |
| QQQ220525C00347000 | 2022-05-12 12:49PM EDT | 2022-05-25 | 0.09 | 0.02 | 0.03 | 0.00 | - | 1 | 425 | 37.31% |
| QQQ220527C00347000 | 2022-05-16 3:12PM EDT | 2022-05-27 | 0.05 | 0.03 | 0.05 | -0.07 | -58.33% | 17 | 753 | 35.74% |
| QQQ220603C00347000 | 2022-05-16 2:53PM EDT | 2022-06-03 | 0.12 | 0.08 | 0.10 | -0.04 | -25.00% | 5 | 175 | 30.57% |
| QQQ220610C00347000 | 2022-05-16 11:36AM EDT | 2022-06-10 | 0.23 | 0.20 | 0.22 | -0.13 | -36.11% | 1 | 104 | 29.10% |
| QQQ220615C00347000 | 2022-05-16 12:01AM EDT | 2022-06-15 | 0.60 | 0.31 | 0.32 | 0.00 | - | - | 2 | 28.27% |
| QQQ220617C00347000 | 2022-05-16 12:08PM EDT | 2022-06-17 | 0.44 | 0.36 | 0.38 | -0.22 | -33.33% | 8 | 1,980 | 28.22% |
| QQQ220630C00347000 | 2022-05-13 12:56PM EDT | 2022-06-30 | 1.10 | 0.67 | 0.69 | 0.00 | - | 2 | 503 | 26.72% |
| QQQ220715C00347000 | 2022-05-16 3:04PM EDT | 2022-07-15 | 1.37 | 1.15 | 1.18 | -0.30 | -17.96% | 8 | 445 | 26.09% |
| QQQ220819C00347000 | 2022-05-16 12:03PM EDT | 2022-08-19 | 2.98 | 2.60 | 2.78 | -0.44 | -12.87% | 2 | 144 | 26.17% |
| QQQ220930C00347000 | 2022-05-11 1:15PM EDT | 2022-09-30 | 4.90 | 4.52 | 4.72 | 0.00 | - | 1,244 | 4,123 | 26.00% |
| QQQ230331C00347000 | 2022-05-13 1:46PM EDT | 2023-03-31 | 14.01 | 12.75 | 13.35 | 0.00 | - | 5 | 5 | 26.64% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518P00347000 | 2022-05-16 12:44PM EDT | 2022-05-18 | 48.67 | 48.33 | 48.64 | -9.27 | -16.00% | 2 | 93 | 89.06% |
| QQQ220520P00347000 | 2022-05-16 3:51PM EDT | 2022-05-20 | 48.12 | 48.33 | 48.62 | +3.13 | +6.96% | 22 | 813 | 60.74% |
| QQQ220523P00347000 | 2022-05-16 10:00AM EDT | 2022-05-23 | 48.65 | 48.34 | 48.64 | -9.15 | -15.83% | 2 | 182 | 47.66% |
| QQQ220525P00347000 | 2022-05-12 2:50PM EDT | 2022-05-25 | 61.96 | 48.34 | 48.65 | 0.00 | - | 1 | 24 | 42.68% |
| QQQ220527P00347000 | 2022-05-06 11:55AM EDT | 2022-05-27 | 60.28 | 48.35 | 48.64 | 0.00 | - | 1 | 150 | 37.99% |
| QQQ220603P00347000 | 2022-05-12 2:15PM EDT | 2022-06-03 | 61.07 | 48.37 | 48.67 | 0.00 | - | 1 | 6 | 31.01% |
| QQQ220610P00347000 | 2022-05-09 10:53AM EDT | 2022-06-10 | 42.04 | 48.44 | 48.73 | 0.00 | - | 1 | 2 | 28.03% |
| QQQ220617P00347000 | 2022-05-16 3:28PM EDT | 2022-06-17 | 48.00 | 48.54 | 48.83 | -1.73 | -3.48% | 3 | 1,457 | 26.66% |
| QQQ220630P00347000 | 2022-05-13 10:24AM EDT | 2022-06-30 | 47.80 | 49.09 | 49.49 | 0.00 | - | 10 | 339 | 28.54% |
| QQQ220715P00347000 | 2022-05-16 11:12AM EDT | 2022-07-15 | 50.19 | 49.45 | 49.90 | -9.02 | -15.23% | 1 | 93 | 26.94% |
| QQQ220819P00347000 | 2022-05-13 12:09PM EDT | 2022-08-19 | 47.90 | 50.57 | 51.15 | 0.00 | - | 3 | 10 | 25.64% |
| QQQ220930P00347000 | 2022-05-16 9:33AM EDT | 2022-09-30 | 52.19 | 52.14 | 52.70 | -3.29 | -5.93% | 68 | 2,962 | 24.85% |
© 2022 Yahoo. Tutti i diritti riservati.
