Italia markets open in 6 hours 47 minutes
Dow Jones
32.223,42 +26,76 (+0,08%) Nasdaq
11.662,79 -142,21 (-1,20%) Nikkei 225
26.547,05 0,00 (0,00%) EUR/USD
1,0450 +0,0012 (+0,11%) BTC-EUR
28.618,59 -1.435,62 (-4,78%) CMC Crypto 200
669,39 +426,71 (+175,83%)
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:364.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518C00364000 | 2022-05-10 3:55PM EDT | 2022-05-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 261 | 84.38% |
| QQQ220520C00364000 | 2022-05-13 1:50PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,436 | 60.94% |
| QQQ220523C00364000 | 2022-05-12 12:34PM EDT | 2022-05-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 48.44% |
| QQQ220525C00364000 | 2022-05-09 2:36PM EDT | 2022-05-25 | 0.06 | 0.01 | 0.02 | 0.00 | - | 5 | 260 | 45.70% |
| QQQ220527C00364000 | 2022-05-10 1:15PM EDT | 2022-05-27 | 0.07 | 0.01 | 0.02 | 0.00 | - | 51 | 409 | 41.41% |
| QQQ220603C00364000 | 2022-05-12 1:57PM EDT | 2022-06-03 | 0.05 | 0.03 | 0.04 | 0.00 | - | 2 | 149 | 34.77% |
| QQQ220617C00364000 | 2022-05-16 3:17PM EDT | 2022-06-17 | 0.14 | 0.12 | 0.13 | -0.08 | -36.36% | 36 | 1,877 | 30.03% |
| QQQ220630C00364000 | 2022-05-16 2:04PM EDT | 2022-06-30 | 0.26 | 0.24 | 0.25 | -0.39 | -60.00% | 125 | 413 | 27.83% |
| QQQ220715C00364000 | 2022-05-13 3:51PM EDT | 2022-07-15 | 0.61 | 0.41 | 0.44 | 0.00 | - | 6 | 200 | 26.43% |
| QQQ220819C00364000 | 2022-05-13 12:35PM EDT | 2022-08-19 | 1.55 | 1.05 | 1.17 | 0.00 | - | 1 | 37 | 25.45% |
| QQQ220916C00364000 | 2022-05-16 3:08PM EDT | 2022-09-16 | 2.09 | 1.81 | 1.86 | -0.26 | -11.06% | 34 | 451 | 24.94% |
| QQQ220930C00364000 | 2022-05-05 10:42AM EDT | 2022-09-30 | 5.20 | 2.13 | 2.27 | 0.00 | - | 1 | 28 | 24.88% |
| QQQ221216C00364000 | 2022-05-09 3:55PM EDT | 2022-12-16 | 5.60 | 4.68 | 4.89 | 0.00 | - | 14 | 22 | 25.02% |
| QQQ221230C00364000 | 2022-05-03 2:18PM EDT | 2022-12-30 | 11.05 | 4.98 | 5.23 | 0.00 | - | 2 | 41 | 24.79% |
| QQQ230331C00364000 | 2022-04-25 3:46PM EDT | 2023-03-31 | 20.05 | 8.28 | 8.84 | 0.00 | - | 5 | 7 | 25.46% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520P00364000 | 2022-05-16 1:38PM EDT | 2022-05-20 | 63.30 | 65.33 | 65.62 | -1.44 | -2.22% | 1 | 865 | 77.15% |
| QQQ220525P00364000 | 2022-05-11 10:13AM EDT | 2022-05-25 | 64.70 | 65.34 | 65.63 | 0.00 | - | 1 | 0 | 52.34% |
| QQQ220527P00364000 | 2022-05-12 10:29AM EDT | 2022-05-27 | 72.22 | 65.33 | 65.63 | 0.00 | - | 10 | 10 | 47.46% |
| QQQ220603P00364000 | 2022-05-02 12:04PM EDT | 2022-06-03 | 51.16 | 65.33 | 65.63 | 0.00 | - | 44 | 44 | 37.11% |
| QQQ220617P00364000 | 2022-05-16 11:35AM EDT | 2022-06-17 | 65.38 | 65.35 | 65.65 | +2.07 | +3.27% | 6 | 1,281 | 28.71% |
| QQQ220630P00364000 | 2022-05-13 9:37AM EDT | 2022-06-30 | 68.44 | 65.64 | 66.05 | 0.00 | - | 6 | 427 | 31.15% |
| QQQ220715P00364000 | 2022-05-12 2:28PM EDT | 2022-07-15 | 77.92 | 65.72 | 66.19 | 0.00 | - | 5 | 15 | 28.26% |
| QQQ220916P00364000 | 2022-05-11 12:29PM EDT | 2022-09-16 | 68.17 | 66.57 | 67.05 | 0.00 | - | 1 | 630 | 23.68% |
| QQQ220930P00364000 | 2022-05-06 10:35AM EDT | 2022-09-30 | 58.26 | 66.83 | 67.41 | 0.00 | - | 5 | 59 | 23.65% |
| QQQ221216P00364000 | 2022-05-10 9:40AM EDT | 2022-12-16 | 66.04 | 68.37 | 69.00 | 0.00 | - | 50 | 65 | 22.42% |
| QQQ221230P00364000 | 2022-05-06 1:03PM EDT | 2022-12-30 | 57.99 | 68.54 | 69.26 | 0.00 | - | 50 | 51 | 22.21% |
© 2022 Yahoo. Tutti i diritti riservati.
