Italia markets open in 8 hours 12 minutes
Dow Jones
32.223,42 +26,76 (+0,08%) Nasdaq
11.662,79 -142,21 (-1,20%) Nikkei 225
26.547,05 +119,40 (+0,45%) EUR/USD
1,0433 +0,0016 (+0,16%) BTC-EUR
28.862,79 -1.235,70 (-4,11%) CMC Crypto 200
667,04 +424,36 (+174,87%)
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:353.00
Opzioni d'acquistoper16 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220516C00353000 | 2022-05-11 1:52PM EDT | 2022-05-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 198 | 280 | 103.13% |
| QQQ220518C00353000 | 2022-05-10 11:05AM EDT | 2022-05-18 | 0.03 | 0.00 | 0.01 | 0.00 | - | 6 | 278 | 59.38% |
| QQQ220520C00353000 | 2022-05-16 3:54PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 497 | 5,987 | 49.22% |
| QQQ220523C00353000 | 2022-05-16 1:27PM EDT | 2022-05-23 | 0.01 | 0.00 | 0.01 | -0.70 | -98.59% | 1 | 220 | 39.06% |
| QQQ220525C00353000 | 2022-05-10 10:17AM EDT | 2022-05-25 | 0.12 | 0.01 | 0.02 | 0.00 | - | 2 | 296 | 37.31% |
| QQQ220527C00353000 | 2022-05-13 4:09PM EDT | 2022-05-27 | 0.07 | 0.02 | 0.03 | 0.00 | - | 5 | 754 | 35.55% |
| QQQ220603C00353000 | 2022-05-16 2:34PM EDT | 2022-06-03 | 0.08 | 0.05 | 0.07 | -0.18 | -69.23% | 1 | 450 | 31.15% |
| QQQ220617C00353000 | 2022-05-16 3:47PM EDT | 2022-06-17 | 0.24 | 0.23 | 0.25 | -0.20 | -45.45% | 4 | 3,787 | 28.27% |
| QQQ220630C00353000 | 2022-05-16 3:27PM EDT | 2022-06-30 | 0.47 | 0.45 | 0.47 | -0.10 | -17.54% | 1 | 290 | 26.69% |
| QQQ220715C00353000 | 2022-05-16 3:25PM EDT | 2022-07-15 | 0.86 | 0.78 | 0.81 | -0.32 | -27.12% | 77 | 1,256 | 25.79% |
| QQQ220819C00353000 | 2022-05-16 3:36PM EDT | 2022-08-19 | 2.00 | 1.89 | 2.03 | +0.40 | +25.00% | 10 | 154 | 25.61% |
| QQQ220930C00353000 | 2022-05-12 1:21PM EDT | 2022-09-30 | 3.07 | 3.48 | 3.66 | 0.00 | - | 1 | 730 | 25.43% |
| QQQ230331C00353000 | 2022-05-02 9:53AM EDT | 2023-03-31 | 18.62 | 11.00 | 11.59 | 0.00 | - | 5 | 7 | 26.15% |
Opzioni Putper16 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220516P00353000 | 2022-05-09 3:05PM EDT | 2022-05-16 | 50.77 | 52.62 | 56.04 | 0.00 | - | 1 | 0 | 231.25% |
| QQQ220518P00353000 | 2022-05-10 10:57AM EDT | 2022-05-18 | 65.14 | 54.33 | 54.64 | 0.00 | - | 1 | 3 | 79.69% |
| QQQ220520P00353000 | 2022-05-16 10:18AM EDT | 2022-05-20 | 52.42 | 54.33 | 54.62 | -10.18 | -16.26% | 3 | 492 | 59.57% |
| QQQ220523P00353000 | 2022-05-05 12:31PM EDT | 2022-05-23 | 38.54 | 54.33 | 54.63 | 0.00 | - | 5 | 5 | 48.05% |
| QQQ220525P00353000 | 2022-04-26 9:40AM EDT | 2022-05-25 | 28.98 | 54.33 | 54.63 | 0.00 | - | 8 | 2 | 42.97% |
| QQQ220527P00353000 | 2022-05-13 3:34PM EDT | 2022-05-27 | 51.40 | 54.34 | 54.63 | 0.00 | - | 4 | 140 | 39.26% |
| QQQ220603P00353000 | 2022-05-09 11:19AM EDT | 2022-06-03 | 53.15 | 54.35 | 54.65 | 0.00 | - | 1 | 3 | 32.23% |
| QQQ220617P00353000 | 2022-05-16 10:20AM EDT | 2022-06-17 | 52.28 | 54.43 | 54.73 | -14.41 | -21.61% | 2 | 2,857 | 26.71% |
| QQQ220630P00353000 | 2022-05-11 2:57PM EDT | 2022-06-30 | 62.60 | 54.83 | 55.26 | 0.00 | - | 5 | 305 | 28.86% |
| QQQ220715P00353000 | 2022-05-12 2:30PM EDT | 2022-07-15 | 67.34 | 55.09 | 55.55 | 0.00 | - | 5 | 35 | 26.98% |
| QQQ220819P00353000 | 2022-05-11 2:57PM EDT | 2022-08-19 | 61.34 | 55.87 | 56.47 | 0.00 | - | 3 | 214 | 25.23% |
| QQQ220930P00353000 | 2022-05-09 1:10PM EDT | 2022-09-30 | 57.39 | 57.12 | 57.69 | 0.00 | - | 3 | 274 | 24.24% |
| QQQ230331P00353000 | 2022-05-02 9:50AM EDT | 2023-03-31 | 52.21 | 61.62 | 63.12 | 0.00 | - | 2 | 104 | 22.90% |
© 2022 Yahoo. Tutti i diritti riservati.
