Italia markets open in 5 hours 10 minutes
Dow Jones
32.223,42 +26,76 (+0,08%) Nasdaq
11.662,79 -142,21 (-1,20%) Nikkei 225
26.586,71 +39,66 (+0,15%) EUR/USD
1,0446 +0,0008 (+0,07%) BTC-EUR
28.626,02 -1.046,20 (-3,53%) CMC Crypto 200
669,98 +427,30 (+176,08%)
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:359.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518C00359000 | 2022-05-11 10:51AM EDT | 2022-05-18 | 0.03 | 0.00 | 0.01 | 0.00 | - | 8 | 32 | 81.25% |
| QQQ220520C00359000 | 2022-05-16 10:43AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 3,779 | 56.25% |
| QQQ220523C00359000 | 2022-05-02 3:46PM EDT | 2022-05-23 | 0.36 | 0.00 | 0.01 | 0.00 | - | 1 | 146 | 45.31% |
| QQQ220525C00359000 | 2022-05-11 1:31PM EDT | 2022-05-25 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 245 | 42.97% |
| QQQ220527C00359000 | 2022-05-10 11:07AM EDT | 2022-05-27 | 0.10 | 0.01 | 0.03 | 0.00 | - | 1 | 271 | 40.43% |
| QQQ220603C00359000 | 2022-05-16 3:27PM EDT | 2022-06-03 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 2 | 392 | 33.40% |
| QQQ220617C00359000 | 2022-05-16 2:06PM EDT | 2022-06-17 | 0.20 | 0.16 | 0.17 | -0.11 | -35.48% | 26 | 3,183 | 29.30% |
| QQQ220630C00359000 | 2022-05-16 2:40PM EDT | 2022-06-30 | 0.38 | 0.31 | 0.33 | -0.16 | -29.63% | 1 | 250 | 27.39% |
| QQQ220715C00359000 | 2022-05-13 3:48PM EDT | 2022-07-15 | 0.83 | 0.55 | 0.57 | 0.00 | - | 5 | 342 | 26.14% |
| QQQ220819C00359000 | 2022-05-16 2:16PM EDT | 2022-08-19 | 1.61 | 1.37 | 1.50 | +0.09 | +5.92% | 23 | 40 | 25.54% |
| QQQ220930C00359000 | 2022-05-09 11:02AM EDT | 2022-09-30 | 3.80 | 2.66 | 2.82 | 0.00 | - | 1 | 15 | 25.12% |
| QQQ230331C00359000 | 2022-05-04 2:47PM EDT | 2023-03-31 | 18.00 | 9.44 | 10.01 | 0.00 | - | - | 4 | 25.77% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518P00359000 | 2022-04-18 9:52AM EDT | 2022-05-18 | 23.61 | 60.33 | 60.64 | 0.00 | - | - | 0 | 106.06% |
| QQQ220520P00359000 | 2022-05-13 9:54AM EDT | 2022-05-20 | 59.96 | 60.33 | 60.62 | 0.00 | - | 2 | 1,133 | 72.46% |
| QQQ220523P00359000 | 2022-04-29 1:00PM EDT | 2022-05-23 | 55.26 | 60.33 | 60.63 | 0.00 | - | 2 | 23 | 55.86% |
| QQQ220527P00359000 | 2022-05-04 9:38AM EDT | 2022-05-27 | 40.46 | 60.34 | 60.64 | 0.00 | - | 10 | 9 | 45.31% |
| QQQ220603P00359000 | 2022-05-13 1:15PM EDT | 2022-06-03 | 57.42 | 60.34 | 60.64 | 0.00 | - | 1 | 4 | 35.45% |
| QQQ220617P00359000 | 2022-05-16 11:34AM EDT | 2022-06-17 | 60.84 | 60.37 | 60.68 | -1.02 | -1.65% | 5 | 2,262 | 28.03% |
| QQQ220630P00359000 | 2022-05-16 1:56PM EDT | 2022-06-30 | 59.09 | 60.72 | 61.12 | -12.99 | -18.02% | 1 | 81 | 30.13% |
| QQQ220715P00359000 | 2022-05-12 11:03AM EDT | 2022-07-15 | 66.15 | 60.87 | 61.32 | 0.00 | - | 20 | 31 | 27.69% |
| QQQ220819P00359000 | 2022-05-11 3:54PM EDT | 2022-08-19 | 69.18 | 61.39 | 61.99 | 0.00 | - | 1 | 47 | 25.28% |
| QQQ220930P00359000 | 2022-05-09 4:10PM EDT | 2022-09-30 | 63.93 | 62.34 | 62.92 | 0.00 | - | 1 | 106 | 23.93% |
© 2022 Yahoo. Tutti i diritti riservati.
