Italia markets open in 6 hours 28 minutes
Dow Jones
32.654,59 +431,17 (+1,34%) Nasdaq
11.984,52 +321,73 (+2,76%) Nikkei 225
26.966,07 +306,32 (+1,15%) EUR/USD
1,0563 +0,0008 (+0,07%) BTC-EUR
28.972,76 +360,83 (+1,26%) CMC Crypto 200
688,82 +446,14 (+183,84%)
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:348.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518C00348000 | 2022-05-17 9:38AM EDT | 2022-05-18 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 11 | 272 | 50.00% |
| QQQ220520C00348000 | 2022-05-17 3:56PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.02 | 0.00 | - | 12 | 4,203 | 50.00% |
| QQQ220523C00348000 | 2022-05-16 3:46PM EDT | 2022-05-23 | 0.01 | 0.00 | 0.02 | 0.00 | - | 29 | 216 | 37.89% |
| QQQ220525C00348000 | 2022-05-13 1:58PM EDT | 2022-05-25 | 0.07 | 0.02 | 0.03 | 0.00 | - | 6 | 250 | 34.18% |
| QQQ220527C00348000 | 2022-05-17 2:30PM EDT | 2022-05-27 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 4 | 1,099 | 31.64% |
| QQQ220531C00348000 | 2022-05-13 10:50AM EDT | 2022-05-31 | 0.14 | 0.04 | 0.05 | 0.00 | - | 5 | 796 | 27.44% |
| QQQ220601C00348000 | 2022-05-10 1:51PM EDT | 2022-06-01 | 0.36 | 0.06 | 0.07 | 0.00 | - | 6 | 407 | 27.64% |
| QQQ220603C00348000 | 2022-05-17 10:27AM EDT | 2022-06-03 | 0.10 | 0.09 | 0.10 | -0.10 | -50.00% | 4 | 539 | 27.25% |
| QQQ220610C00348000 | 2022-05-17 3:08PM EDT | 2022-06-10 | 0.25 | 0.22 | 0.24 | -0.03 | -10.71% | 10 | 457 | 26.22% |
| QQQ220615C00348000 | 2022-05-16 12:01AM EDT | 2022-06-15 | 0.56 | 0.35 | 0.37 | 0.00 | - | - | 15 | 25.76% |
| QQQ220617C00348000 | 2022-05-17 3:15PM EDT | 2022-06-17 | 0.43 | 0.42 | 0.44 | +0.10 | +30.30% | 65 | 8,044 | 25.73% |
| QQQ220630C00348000 | 2022-05-17 2:20PM EDT | 2022-06-30 | 0.65 | 0.79 | 0.82 | -0.08 | -10.96% | 6 | 320 | 24.61% |
| QQQ220715C00348000 | 2022-05-17 3:11PM EDT | 2022-07-15 | 1.38 | 1.42 | 1.47 | +0.19 | +15.97% | 70 | 2,195 | 24.53% |
| QQQ220819C00348000 | 2022-05-13 1:31PM EDT | 2022-08-19 | 3.27 | 3.20 | 3.35 | 0.00 | - | 1 | 180 | 24.91% |
| QQQ220916C00348000 | 2022-05-17 9:47AM EDT | 2022-09-16 | 4.83 | 4.85 | 4.94 | +0.63 | +15.00% | 2 | 1,289 | 25.17% |
| QQQ220930C00348000 | 2022-05-02 11:26AM EDT | 2022-09-30 | 9.92 | 5.50 | 5.68 | 0.00 | - | 1 | 3,019 | 25.18% |
| QQQ221216C00348000 | 2022-05-13 11:38AM EDT | 2022-12-16 | 8.77 | 9.83 | 10.12 | 0.00 | - | 2 | 61 | 25.98% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518P00348000 | 2022-05-16 10:48AM EDT | 2022-05-18 | 49.29 | 41.54 | 41.88 | 0.00 | - | 3 | 61 | 102.73% |
| QQQ220520P00348000 | 2022-05-17 2:40PM EDT | 2022-05-20 | 44.19 | 41.54 | 41.87 | -5.28 | -10.67% | 13 | 1,530 | 57.81% |
| QQQ220523P00348000 | 2022-05-12 11:21AM EDT | 2022-05-23 | 54.49 | 41.53 | 41.89 | 0.00 | - | 2 | 15 | 42.97% |
| QQQ220525P00348000 | 2022-05-17 11:10AM EDT | 2022-05-25 | 46.14 | 41.54 | 41.89 | -1.84 | -3.83% | 2 | 6 | 37.11% |
| QQQ220527P00348000 | 2022-05-11 12:58PM EDT | 2022-05-27 | 52.47 | 41.54 | 41.89 | 0.00 | - | 3 | 177 | 33.20% |
| QQQ220531P00348000 | 2022-05-12 9:52AM EDT | 2022-05-31 | 59.81 | 41.53 | 41.92 | 0.00 | - | 2 | 15 | 29.69% |
| QQQ220601P00348000 | 2022-05-17 3:47PM EDT | 2022-06-01 | 42.62 | 41.53 | 41.92 | -7.38 | -14.76% | 1 | 4 | 28.61% |
| QQQ220603P00348000 | 2022-05-12 2:24PM EDT | 2022-06-03 | 61.73 | 41.57 | 41.92 | 0.00 | - | 1 | 7 | 26.95% |
| QQQ220610P00348000 | 2022-05-16 12:00AM EDT | 2022-06-10 | 49.50 | 41.66 | 42.00 | 0.00 | - | - | 4 | 24.85% |
| QQQ220617P00348000 | 2022-05-16 3:54PM EDT | 2022-06-17 | 49.90 | 41.79 | 42.14 | 0.00 | - | 2 | 4,134 | 24.17% |
| QQQ220630P00348000 | 2022-05-12 11:01AM EDT | 2022-06-30 | 55.44 | 42.52 | 42.88 | 0.00 | - | 2 | 388 | 26.11% |
| QQQ220715P00348000 | 2022-05-17 12:13PM EDT | 2022-07-15 | 46.05 | 43.04 | 43.41 | -5.01 | -9.81% | 95 | 443 | 25.04% |
| QQQ220819P00348000 | 2022-05-16 9:46AM EDT | 2022-08-19 | 52.31 | 44.50 | 44.87 | 0.00 | - | 1 | 52 | 24.13% |
| QQQ220916P00348000 | 2022-05-17 9:52AM EDT | 2022-09-16 | 48.06 | 45.61 | 46.14 | -13.60 | -22.06% | 1 | 1,845 | 23.93% |
| QQQ220930P00348000 | 2022-05-11 1:59PM EDT | 2022-09-30 | 62.80 | 46.26 | 46.91 | 0.00 | - | 4 | 226 | 24.12% |
| QQQ221216P00348000 | 2022-05-12 10:10AM EDT | 2022-12-16 | 62.44 | 49.37 | 50.13 | 0.00 | - | 2 | 277 | 23.69% |
© 2022 Yahoo. Tutti i diritti riservati.
