Italia markets open in 7 hours 52 minutes
Dow Jones
32.654,59 +431,17 (+1,34%) Nasdaq
11.984,52 +321,73 (+2,76%) Nikkei 225
26.659,75 +112,70 (+0,42%) EUR/USD
1,0552 +0,0113 (+1,09%) BTC-EUR
28.882,22 +225,04 (+0,79%) CMC Crypto 200
677,94 +435,26 (+179,36%)
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:354.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518C00354000 | 2022-05-12 10:19AM EDT | 2022-05-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 152 | 64.06% |
| QQQ220520C00354000 | 2022-05-17 11:26AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1 | 3,557 | 48.44% |
| QQQ220523C00354000 | 2022-05-12 12:25PM EDT | 2022-05-23 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 66 | 36.72% |
| QQQ220525C00354000 | 2022-05-11 2:11PM EDT | 2022-05-25 | 0.06 | 0.01 | 0.02 | 0.00 | - | 2 | 195 | 34.38% |
| QQQ220527C00354000 | 2022-05-13 2:31PM EDT | 2022-05-27 | 0.06 | 0.02 | 0.03 | 0.00 | - | 134 | 656 | 32.62% |
| QQQ220531C00354000 | 2022-05-16 2:59PM EDT | 2022-05-31 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 1,594 | 28.71% |
| QQQ220603C00354000 | 2022-05-13 10:28AM EDT | 2022-06-03 | 0.15 | 0.06 | 0.07 | 0.00 | - | 4 | 1,205 | 28.13% |
| QQQ220610C00354000 | 2022-05-17 12:58PM EDT | 2022-06-10 | 0.12 | 0.14 | 0.15 | -0.91 | -88.35% | 2 | 547 | 26.47% |
| QQQ220617C00354000 | 2022-05-17 12:45PM EDT | 2022-06-17 | 0.26 | 0.26 | 0.27 | +0.01 | +4.00% | 6 | 1,197 | 25.68% |
| QQQ220630C00354000 | 2022-05-17 3:08PM EDT | 2022-06-30 | 0.53 | 0.51 | 0.53 | +0.05 | +10.42% | 75 | 161 | 24.46% |
| QQQ220715C00354000 | 2022-05-17 3:32PM EDT | 2022-07-15 | 0.95 | 0.94 | 0.98 | +0.12 | +14.46% | 19 | 1,840 | 24.13% |
| QQQ220819C00354000 | 2022-05-16 11:29AM EDT | 2022-08-19 | 1.91 | 2.30 | 2.44 | 0.00 | - | 1 | 172 | 24.34% |
| QQQ220916C00354000 | 2022-05-17 11:55AM EDT | 2022-09-16 | 3.40 | 3.68 | 3.76 | -0.48 | -12.37% | 2 | 985 | 24.53% |
| QQQ220930C00354000 | 2022-05-02 1:01PM EDT | 2022-09-30 | 7.63 | 4.21 | 4.40 | 0.00 | - | 2 | 17 | 24.55% |
| QQQ221216C00354000 | 2022-05-13 11:45AM EDT | 2022-12-16 | 7.61 | 8.10 | 8.38 | 0.00 | - | 2 | 117 | 25.33% |
| QQQ230331C00354000 | 2022-05-11 2:08PM EDT | 2023-03-31 | 10.40 | 12.80 | 13.45 | 0.00 | - | 10 | 11 | 25.94% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518P00354000 | 2022-05-09 3:50PM EDT | 2022-05-18 | 57.77 | 47.54 | 47.89 | 0.00 | - | 2 | 45 | 82.81% |
| QQQ220520P00354000 | 2022-05-17 3:29PM EDT | 2022-05-20 | 47.84 | 47.54 | 47.87 | -4.96 | -9.39% | 71 | 971 | 55.86% |
| QQQ220523P00354000 | 2022-05-17 10:06AM EDT | 2022-05-23 | 49.87 | 47.53 | 47.89 | +34.54 | +225.31% | 1 | 10 | 44.34% |
| QQQ220525P00354000 | 2022-04-21 9:53AM EDT | 2022-05-25 | 13.58 | 47.53 | 47.89 | 0.00 | - | - | 15 | 39.06% |
| QQQ220527P00354000 | 2022-05-03 10:26AM EDT | 2022-05-27 | 67.40 | 47.54 | 47.88 | 0.00 | - | 2 | 1 | 34.57% |
| QQQ220531P00354000 | 2022-05-17 10:29AM EDT | 2022-05-31 | 51.55 | 47.52 | 47.92 | -11.24 | -17.90% | 1 | 1 | 31.93% |
| QQQ220603P00354000 | 2022-05-16 10:34AM EDT | 2022-06-03 | 54.66 | 47.55 | 47.89 | 0.00 | - | 10 | 16 | 27.64% |
| QQQ220610P00354000 | 2022-05-03 10:06AM EDT | 2022-06-10 | 35.70 | 47.59 | 47.94 | 0.00 | - | - | 1 | 25.39% |
| QQQ220617P00354000 | 2022-05-17 10:09AM EDT | 2022-06-17 | 51.01 | 47.66 | 48.02 | -4.46 | -8.04% | 65 | 1,703 | 24.32% |
| QQQ220630P00354000 | 2022-05-17 11:16AM EDT | 2022-06-30 | 52.76 | 48.23 | 48.59 | -0.49 | -0.92% | 10 | 319 | 26.37% |
| QQQ220715P00354000 | 2022-05-13 10:51AM EDT | 2022-07-15 | 55.41 | 48.58 | 48.96 | 0.00 | - | 3 | 54 | 24.98% |
| QQQ220819P00354000 | 2022-04-19 4:12PM EDT | 2022-08-19 | 25.60 | 49.64 | 50.02 | 0.00 | - | 44 | 22 | 23.61% |
| QQQ220916P00354000 | 2022-05-03 3:20PM EDT | 2022-09-16 | 42.41 | 50.58 | 50.95 | 0.00 | - | 1 | 1,063 | 23.10% |
| QQQ220930P00354000 | 2022-05-02 10:00AM EDT | 2022-09-30 | 46.09 | 51.15 | 51.55 | 0.00 | - | 2 | 98 | 23.19% |
| QQQ221216P00354000 | 2022-05-16 12:08AM EDT | 2022-12-16 | 70.83 | 53.71 | 54.47 | 0.00 | - | - | 1 | 22.99% |
© 2022 Yahoo. Tutti i diritti riservati.
