Italia markets open in 5 hours 57 minutes
Dow Jones
32.223,42 +26,76 (+0,08%) Nasdaq
11.662,79 -142,21 (-1,20%) Nikkei 225
26.578,12 +31,07 (+0,12%) EUR/USD
1,0447 +0,0009 (+0,08%) BTC-EUR
28.856,23 -1.129,43 (-3,77%) CMC Crypto 200
675,05 +432,37 (+178,16%)
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:350.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518C00350000 | 2022-05-16 10:38AM EDT | 2022-05-18 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 3 | 1,096 | 70.31% |
| QQQ220520C00350000 | 2022-05-16 3:37PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 295 | 54,056 | 50.00% |
| QQQ220523C00350000 | 2022-05-13 2:28PM EDT | 2022-05-23 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3 | 1,612 | 42.58% |
| QQQ220525C00350000 | 2022-05-16 12:31PM EDT | 2022-05-25 | 0.03 | 0.01 | 0.03 | -0.04 | -57.14% | 1 | 463 | 39.06% |
| QQQ220527C00350000 | 2022-05-16 1:11PM EDT | 2022-05-27 | 0.03 | 0.03 | 0.04 | -0.05 | -62.50% | 42 | 2,258 | 36.52% |
| QQQ220531C00350000 | 2022-05-16 2:40PM EDT | 2022-05-31 | 0.05 | 0.04 | 0.05 | -0.05 | -50.00% | 79 | 2,963 | 32.23% |
| QQQ220601C00350000 | 2022-05-16 3:43PM EDT | 2022-06-01 | 0.04 | 0.04 | 0.06 | -0.08 | -66.67% | 2 | 1,844 | 31.84% |
| QQQ220603C00350000 | 2022-05-16 3:59PM EDT | 2022-06-03 | 0.08 | 0.07 | 0.08 | -0.10 | -55.56% | 32 | 859 | 31.06% |
| QQQ220610C00350000 | 2022-05-16 1:43PM EDT | 2022-06-10 | 0.18 | 0.16 | 0.17 | -0.14 | -43.75% | 1,830 | 312 | 29.30% |
| QQQ220615C00350000 | 2022-05-16 1:29PM EDT | 2022-06-15 | 0.28 | 0.24 | 0.26 | -0.17 | -37.78% | 93 | 229 | 28.57% |
| QQQ220617C00350000 | 2022-05-16 3:58PM EDT | 2022-06-17 | 0.28 | 0.29 | 0.31 | -0.25 | -47.17% | 3,917 | 67,159 | 28.49% |
| QQQ220621C00350000 | 2022-05-16 10:53AM EDT | 2022-06-21 | 0.39 | 0.31 | 0.33 | -0.15 | -27.78% | 5 | 1 | 27.15% |
| QQQ220624C00350000 | 2022-05-16 4:00PM EDT | 2022-06-24 | 0.39 | 0.40 | 0.42 | -0.31 | -44.29% | 64 | 426 | 27.22% |
| QQQ220630C00350000 | 2022-05-16 1:50PM EDT | 2022-06-30 | 0.64 | 0.55 | 0.57 | -0.23 | -26.44% | 4,079 | 2,377 | 26.86% |
| QQQ220701C00350000 | 2022-05-16 3:09PM EDT | 2022-07-01 | 0.69 | 0.58 | 0.61 | -0.22 | -24.18% | 1 | 13 | 26.91% |
| QQQ220715C00350000 | 2022-05-16 3:59PM EDT | 2022-07-15 | 0.92 | 0.94 | 0.98 | -0.47 | -33.81% | 1,825 | 17,522 | 26.05% |
| QQQ220819C00350000 | 2022-05-16 3:49PM EDT | 2022-08-19 | 2.27 | 2.22 | 2.38 | -0.62 | -21.45% | 54 | 1,114 | 25.95% |
| QQQ220916C00350000 | 2022-05-16 4:02PM EDT | 2022-09-16 | 3.50 | 3.48 | 3.55 | -0.71 | -16.86% | 85 | 21,647 | 25.78% |
| QQQ220930C00350000 | 2022-05-16 3:46PM EDT | 2022-09-30 | 4.10 | 3.97 | 4.16 | -0.36 | -8.07% | 18 | 15,555 | 25.75% |
| QQQ221216C00350000 | 2022-05-16 3:48PM EDT | 2022-12-16 | 7.60 | 7.53 | 7.78 | -1.20 | -13.64% | 64 | 15,650 | 26.10% |
| QQQ221230C00350000 | 2022-05-16 11:26AM EDT | 2022-12-30 | 8.01 | 7.90 | 8.19 | -1.21 | -13.12% | 59 | 1,612 | 25.84% |
| QQQ230120C00350000 | 2022-05-16 3:20PM EDT | 2023-01-20 | 9.38 | 8.89 | 9.19 | -0.75 | -7.40% | 203 | 16,327 | 25.98% |
| QQQ230317C00350000 | 2022-05-16 2:37PM EDT | 2023-03-17 | 12.61 | 11.48 | 12.05 | -0.39 | -3.00% | 14 | 938 | 26.59% |
| QQQ230331C00350000 | 2022-05-13 1:25PM EDT | 2023-03-31 | 13.40 | 11.85 | 12.44 | 0.00 | - | 1 | 52 | 26.40% |
| QQQ230616C00350000 | 2022-05-16 12:24PM EDT | 2023-06-16 | 15.60 | 15.04 | 15.55 | -1.36 | -8.02% | 31 | 1,019 | 26.51% |
| QQQ231215C00350000 | 2022-05-16 12:41PM EDT | 2023-12-15 | 22.42 | 21.90 | 22.54 | -0.54 | -2.35% | 17 | 1,602 | 26.93% |
| QQQ240119C00350000 | 2022-05-16 2:37PM EDT | 2024-01-19 | 24.75 | 23.00 | 23.64 | -0.05 | -0.20% | 16 | 2,201 | 26.89% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518P00350000 | 2022-05-12 10:21AM EDT | 2022-05-18 | 51.34 | 51.34 | 51.64 | 0.00 | - | 2 | 26 | 93.36% |
| QQQ220520P00350000 | 2022-05-16 3:53PM EDT | 2022-05-20 | 51.47 | 51.33 | 51.62 | +2.97 | +6.12% | 424 | 32,902 | 63.67% |
| QQQ220523P00350000 | 2022-05-13 11:53AM EDT | 2022-05-23 | 48.95 | 51.33 | 51.63 | +0.12 | +0.25% | 1 | 29 | 49.02% |
| QQQ220525P00350000 | 2022-05-12 9:33AM EDT | 2022-05-25 | 63.42 | 51.33 | 51.63 | 0.00 | - | 1 | 36 | 43.36% |
| QQQ220527P00350000 | 2022-05-16 10:20AM EDT | 2022-05-27 | 49.04 | 51.34 | 51.64 | -0.55 | -1.11% | 2 | 459 | 39.84% |
| QQQ220531P00350000 | 2022-05-16 2:54PM EDT | 2022-05-31 | 48.76 | 51.32 | 51.68 | -15.03 | -23.56% | 2 | 30 | 36.04% |
| QQQ220601P00350000 | 2022-05-12 11:35AM EDT | 2022-06-01 | 58.19 | 51.33 | 51.67 | 0.00 | - | 2 | 8 | 34.47% |
| QQQ220603P00350000 | 2022-05-16 3:43PM EDT | 2022-06-03 | 51.65 | 51.36 | 51.66 | +2.03 | +4.09% | 1 | 22 | 32.13% |
| QQQ220610P00350000 | 2022-05-13 1:58PM EDT | 2022-06-10 | 50.27 | 51.40 | 51.70 | 0.00 | - | 9 | 16 | 28.57% |
| QQQ220615P00350000 | 2022-05-16 3:54PM EDT | 2022-06-15 | 51.82 | 50.45 | 52.68 | -12.12 | -18.96% | 2 | 2 | 38.01% |
| QQQ220617P00350000 | 2022-05-16 3:56PM EDT | 2022-06-17 | 51.99 | 51.46 | 51.77 | +2.91 | +5.93% | 12,810 | 54,011 | 26.81% |
| QQQ220621P00350000 | 2022-05-16 12:04AM EDT | 2022-06-21 | 49.38 | 50.88 | 52.86 | 0.00 | - | - | 1 | 35.95% |
| QQQ220624P00350000 | 2022-05-16 9:36AM EDT | 2022-06-24 | 52.08 | 51.83 | 52.25 | +1.16 | +2.28% | 1 | 12 | 30.01% |
| QQQ220630P00350000 | 2022-05-16 3:52PM EDT | 2022-06-30 | 52.00 | 51.96 | 52.36 | +2.18 | +4.38% | 7 | 2,563 | 28.81% |
| QQQ220701P00350000 | 2022-05-16 12:03AM EDT | 2022-07-01 | 48.51 | 51.93 | 52.47 | 0.00 | - | - | 2 | 29.30% |
| QQQ220715P00350000 | 2022-05-16 2:25PM EDT | 2022-07-15 | 49.87 | 52.25 | 52.71 | +0.14 | +0.28% | 7 | 1,806 | 27.06% |
| QQQ220819P00350000 | 2022-05-16 3:55PM EDT | 2022-08-19 | 53.72 | 53.21 | 53.80 | +2.95 | +5.81% | 5 | 348 | 25.54% |
| QQQ220916P00350000 | 2022-05-16 3:56PM EDT | 2022-09-16 | 54.88 | 54.12 | 54.59 | +2.99 | +5.76% | 8 | 54,288 | 24.54% |
| QQQ220930P00350000 | 2022-05-16 11:49AM EDT | 2022-09-30 | 53.95 | 54.60 | 55.17 | +1.20 | +2.27% | 5 | 1,098 | 24.59% |
| QQQ221216P00350000 | 2022-05-16 12:45PM EDT | 2022-12-16 | 57.50 | 57.00 | 57.67 | +0.75 | +1.32% | 57 | 13,434 | 23.72% |
| QQQ221230P00350000 | 2022-05-16 3:49PM EDT | 2022-12-30 | 57.85 | 57.24 | 58.03 | +2.46 | +4.44% | 8 | 299 | 23.50% |
| QQQ230120P00350000 | 2022-05-16 3:38PM EDT | 2023-01-20 | 58.09 | 57.89 | 58.70 | +2.40 | +4.31% | 18 | 17,476 | 23.39% |
| QQQ230317P00350000 | 2022-05-16 10:25AM EDT | 2023-03-17 | 57.94 | 59.25 | 60.69 | -2.01 | -3.35% | 2 | 1,165 | 23.44% |
| QQQ230331P00350000 | 2022-05-10 9:39AM EDT | 2023-03-31 | 57.00 | 59.44 | 60.90 | 0.00 | - | 4 | 35 | 23.15% |
| QQQ230616P00350000 | 2022-05-16 3:23PM EDT | 2023-06-16 | 61.34 | 61.13 | 62.43 | -0.66 | -1.06% | 1 | 5,670 | 22.26% |
| QQQ231215P00350000 | 2022-05-16 9:43AM EDT | 2023-12-15 | 65.58 | 64.36 | 65.93 | +1.08 | +1.67% | 3 | 5,015 | 21.11% |
| QQQ240119P00350000 | 2022-05-16 4:03PM EDT | 2024-01-19 | 65.80 | 64.89 | 66.46 | +1.63 | +2.54% | 338 | 4,586 | 20.88% |
© 2022 Yahoo. Tutti i diritti riservati.
