Italia markets open in 7 hours 31 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
1,0550 -0,0006 (-0,05%) BTC-EUR
28.924,68 +232,75 (+0,81%) 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:355.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518C00355000 | 2022-05-16 11:03AM EDT | 2022-05-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 257 | 65.63% |
| QQQ220520C00355000 | 2022-05-17 2:12PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 14,889 | 49.22% |
| QQQ220523C00355000 | 2022-05-16 3:07PM EDT | 2022-05-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 313 | 37.11% |
| QQQ220525C00355000 | 2022-05-17 10:04AM EDT | 2022-05-25 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 386 | 35.16% |
| QQQ220527C00355000 | 2022-05-17 9:34AM EDT | 2022-05-27 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 6 | 660 | 33.20% |
| QQQ220531C00355000 | 2022-05-17 3:42PM EDT | 2022-05-31 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 8 | 1,687 | 29.30% |
| QQQ220601C00355000 | 2022-05-17 11:34AM EDT | 2022-06-01 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1 | 1,378 | 28.32% |
| QQQ220603C00355000 | 2022-05-16 3:07PM EDT | 2022-06-03 | 0.06 | 0.05 | 0.06 | 0.00 | - | 2 | 654 | 28.03% |
| QQQ220610C00355000 | 2022-05-17 3:42PM EDT | 2022-06-10 | 0.13 | 0.13 | 0.14 | 0.00 | - | 89 | 708 | 26.66% |
| QQQ220617C00355000 | 2022-05-17 3:55PM EDT | 2022-06-17 | 0.24 | 0.24 | 0.25 | +0.03 | +14.29% | 5,159 | 9,282 | 25.76% |
| QQQ220624C00355000 | 2022-05-17 3:55PM EDT | 2022-06-24 | 0.35 | 0.33 | 0.35 | +0.05 | +16.67% | 150 | 487 | 24.71% |
| QQQ220630C00355000 | 2022-05-17 3:31PM EDT | 2022-06-30 | 0.49 | 0.48 | 0.50 | +0.07 | +16.67% | 200 | 869 | 24.56% |
| QQQ220701C00355000 | 2022-05-17 1:59PM EDT | 2022-07-01 | 0.48 | 0.51 | 0.53 | -0.17 | -26.15% | 4 | 37 | 24.56% |
| QQQ220715C00355000 | 2022-05-17 4:07PM EDT | 2022-07-15 | 0.88 | 0.88 | 0.92 | +0.18 | +25.71% | 218 | 1,099 | 24.15% |
| QQQ220819C00355000 | 2022-05-17 2:13PM EDT | 2022-08-19 | 2.04 | 2.17 | 2.32 | +0.04 | +2.00% | 8 | 712 | 24.30% |
| QQQ220916C00355000 | 2022-05-17 2:45PM EDT | 2022-09-16 | 3.26 | 3.51 | 3.59 | +0.48 | +17.27% | 6 | 2,983 | 24.45% |
| QQQ220930C00355000 | 2022-05-17 3:59PM EDT | 2022-09-30 | 4.10 | 4.05 | 4.21 | +0.57 | +16.15% | 7 | 1,142 | 24.46% |
| QQQ221216C00355000 | 2022-05-17 3:24PM EDT | 2022-12-16 | 7.92 | 7.84 | 8.11 | +1.37 | +20.92% | 30 | 14,638 | 25.23% |
| QQQ221230C00355000 | 2022-05-17 2:42PM EDT | 2022-12-30 | 7.84 | 8.20 | 8.52 | +0.61 | +8.44% | 6 | 41,125 | 24.97% |
| QQQ230120C00355000 | 2022-05-17 3:47PM EDT | 2023-01-20 | 9.01 | 9.24 | 9.57 | +1.09 | +13.76% | 613 | 1,943 | 25.17% |
| QQQ230317C00355000 | 2022-05-17 10:02AM EDT | 2023-03-17 | 12.00 | 12.08 | 12.70 | +1.81 | +17.76% | 1 | 483 | 26.00% |
| QQQ230331C00355000 | 2022-05-12 12:48PM EDT | 2023-03-31 | 9.70 | 12.48 | 13.14 | 0.00 | - | 1 | 6 | 25.86% |
| QQQ230616C00355000 | 2022-05-16 3:27PM EDT | 2023-06-16 | 14.10 | 15.93 | 16.49 | 0.00 | - | 11 | 729 | 26.12% |
| QQQ231215C00355000 | 2022-05-17 10:12AM EDT | 2023-12-15 | 22.49 | 23.23 | 23.93 | +1.49 | +7.10% | 25 | 575 | 26.74% |
| QQQ240119C00355000 | 2022-05-17 3:30PM EDT | 2024-01-19 | 24.38 | 24.39 | 25.10 | +1.36 | +5.91% | 32 | 364 | 26.73% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518P00355000 | 2022-05-16 3:31PM EDT | 2022-05-18 | 56.08 | 48.53 | 48.88 | 0.00 | - | 1 | 0 | 82.42% |
| QQQ220520P00355000 | 2022-05-17 2:08PM EDT | 2022-05-20 | 49.61 | 48.54 | 48.87 | -5.63 | -10.19% | 98 | 4,834 | 56.64% |
| QQQ220523P00355000 | 2022-05-13 1:53PM EDT | 2022-05-23 | 54.66 | 48.53 | 48.90 | 0.00 | - | 1 | 4 | 45.90% |
| QQQ220525P00355000 | 2022-05-17 10:40AM EDT | 2022-05-25 | 53.57 | 48.54 | 48.90 | +13.72 | +34.43% | 8 | 30 | 40.43% |
| QQQ220527P00355000 | 2022-05-12 10:15AM EDT | 2022-05-27 | 64.29 | 48.54 | 48.88 | 0.00 | - | 1 | 12 | 35.16% |
| QQQ220531P00355000 | 2022-05-02 1:31PM EDT | 2022-05-31 | 52.90 | 48.52 | 48.92 | 0.00 | - | 1 | 12 | 32.42% |
| QQQ220601P00355000 | 2022-05-16 3:31PM EDT | 2022-06-01 | 56.08 | 48.52 | 48.92 | 0.00 | - | 1 | 3 | 31.45% |
| QQQ220603P00355000 | 2022-05-12 3:11PM EDT | 2022-06-03 | 52.50 | 48.55 | 48.89 | -3.42 | -6.12% | 1 | 2 | 28.13% |
| QQQ220610P00355000 | 2022-05-16 12:09PM EDT | 2022-06-10 | 55.06 | 48.58 | 48.93 | 0.00 | - | 1 | 11 | 25.49% |
| QQQ220617P00355000 | 2022-05-17 3:38PM EDT | 2022-06-17 | 49.07 | 48.64 | 48.99 | -7.50 | -13.26% | 70 | 21,024 | 24.07% |
| QQQ220624P00355000 | 2022-05-17 2:08PM EDT | 2022-06-24 | 50.14 | 49.09 | 49.48 | -5.61 | -10.06% | 2 | 7 | 27.83% |
| QQQ220630P00355000 | 2022-05-17 3:51PM EDT | 2022-06-30 | 50.06 | 49.19 | 49.58 | -5.76 | -10.32% | 11 | 800 | 26.70% |
| QQQ220715P00355000 | 2022-05-16 2:08PM EDT | 2022-07-15 | 54.95 | 49.52 | 49.90 | 0.00 | - | 2 | 107 | 25.03% |
| QQQ220819P00355000 | 2022-05-13 11:37AM EDT | 2022-08-19 | 56.04 | 50.52 | 50.90 | 0.00 | - | 1 | 265 | 23.55% |
| QQQ220916P00355000 | 2022-05-17 10:19AM EDT | 2022-09-16 | 54.20 | 51.42 | 51.80 | -3.02 | -5.28% | 4 | 10,946 | 23.04% |
| QQQ220930P00355000 | 2022-05-16 3:56PM EDT | 2022-09-30 | 52.56 | 51.96 | 52.38 | -7.02 | -11.78% | 1 | 199 | 23.11% |
| QQQ221216P00355000 | 2022-05-13 10:26AM EDT | 2022-12-16 | 59.83 | 54.45 | 55.22 | 0.00 | - | 2 | 16,135 | 22.89% |
| QQQ221230P00355000 | 2022-05-16 10:04AM EDT | 2022-12-30 | 61.63 | 54.70 | 55.56 | 0.00 | - | 2 | 176 | 22.64% |
| QQQ230120P00355000 | 2022-05-17 3:56PM EDT | 2023-01-20 | 55.99 | 55.34 | 56.27 | -3.84 | -6.42% | 3 | 4,417 | 22.58% |
| QQQ230317P00355000 | 2022-05-16 1:24PM EDT | 2023-03-17 | 62.35 | 56.85 | 58.41 | 0.00 | - | 1 | 210 | 22.78% |
| QQQ230331P00355000 | 2022-04-25 3:27PM EDT | 2023-03-31 | 46.27 | 57.10 | 58.72 | 0.00 | - | - | 1 | 22.60% |
| QQQ230616P00355000 | 2022-05-17 11:21AM EDT | 2023-06-16 | 62.23 | 58.90 | 60.33 | -3.05 | -4.67% | 1 | 1,754 | 21.78% |
| QQQ231215P00355000 | 2022-05-11 12:31PM EDT | 2023-12-15 | 69.88 | 62.24 | 63.94 | 0.00 | - | 90 | 1,963 | 20.68% |
| QQQ240119P00355000 | 2022-05-17 10:41AM EDT | 2024-01-19 | 67.00 | 62.78 | 64.48 | -4.57 | -6.39% | 4 | 1,417 | 20.46% |
© 2022 Yahoo. Tutti i diritti riservati.
