Italia markets closed
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
1,0440 +0,0023 (+0,22%) BTC-EUR
28.825,04 -1.065,52 (-3,56%) 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:370.00
Opzioni d'acquistoper16 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220516C00370000 | 2022-05-12 2:20PM EDT | 2022-05-16 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 592 | 131.25% |
| QQQ220518C00370000 | 2022-05-13 12:38PM EDT | 2022-05-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 146 | 75.00% |
| QQQ220520C00370000 | 2022-05-16 11:12AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 27 | 39,070 | 57.81% |
| QQQ220523C00370000 | 2022-05-13 1:40PM EDT | 2022-05-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,336 | 48.44% |
| QQQ220525C00370000 | 2022-05-13 12:42PM EDT | 2022-05-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 62 | 43.75% |
| QQQ220527C00370000 | 2022-05-12 4:07PM EDT | 2022-05-27 | 0.03 | 0.01 | 0.02 | 0.00 | - | 132 | 945 | 42.58% |
| QQQ220531C00370000 | 2022-05-16 1:26PM EDT | 2022-05-31 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1 | 293 | 36.72% |
| QQQ220601C00370000 | 2022-05-11 2:36PM EDT | 2022-06-01 | 0.04 | 0.01 | 0.02 | 0.00 | - | 3 | 316 | 35.55% |
| QQQ220603C00370000 | 2022-05-13 12:37PM EDT | 2022-06-03 | 0.05 | 0.02 | 0.03 | 0.00 | - | 3 | 207 | 35.16% |
| QQQ220610C00370000 | 2022-05-13 11:53AM EDT | 2022-06-10 | 0.11 | 0.05 | 0.06 | 0.00 | - | 1 | 73 | 32.42% |
| QQQ220617C00370000 | 2022-05-16 3:32PM EDT | 2022-06-17 | 0.10 | 0.10 | 0.11 | -0.07 | -41.18% | 76 | 60,491 | 30.96% |
| QQQ220624C00370000 | 2022-05-12 9:47AM EDT | 2022-06-24 | 0.18 | 0.12 | 0.14 | 0.00 | - | 3 | 29 | 29.00% |
| QQQ220630C00370000 | 2022-05-16 2:21PM EDT | 2022-06-30 | 0.20 | 0.17 | 0.19 | -0.09 | -31.03% | 102 | 6,219 | 28.22% |
| QQQ220701C00370000 | 2022-05-16 12:03AM EDT | 2022-07-01 | 0.30 | 0.19 | 0.20 | 0.00 | - | - | 2 | 28.13% |
| QQQ220715C00370000 | 2022-05-16 3:45PM EDT | 2022-07-15 | 0.31 | 0.30 | 0.33 | -0.15 | -32.61% | 31 | 16,820 | 26.64% |
| QQQ220819C00370000 | 2022-05-16 3:50PM EDT | 2022-08-19 | 0.83 | 0.77 | 0.86 | -0.29 | -25.89% | 46 | 1,714 | 25.21% |
| QQQ220916C00370000 | 2022-05-16 3:48PM EDT | 2022-09-16 | 1.37 | 1.36 | 1.41 | -0.43 | -23.89% | 41 | 25,544 | 24.65% |
| QQQ220930C00370000 | 2022-05-16 11:20AM EDT | 2022-09-30 | 1.73 | 1.63 | 1.75 | -0.43 | -19.91% | 3 | 626 | 24.57% |
| QQQ221216C00370000 | 2022-05-16 10:26AM EDT | 2022-12-16 | 4.03 | 3.80 | 4.00 | -0.59 | -12.77% | 55 | 5,524 | 24.64% |
| QQQ221230C00370000 | 2022-05-16 2:43PM EDT | 2022-12-30 | 4.73 | 4.07 | 4.30 | -0.03 | -0.63% | 1 | 869 | 24.41% |
| QQQ230120C00370000 | 2022-05-16 3:56PM EDT | 2023-01-20 | 4.99 | 4.80 | 5.04 | -0.69 | -12.15% | 2 | 6,227 | 24.59% |
| QQQ230317C00370000 | 2022-05-13 12:13PM EDT | 2023-03-17 | 8.07 | 6.78 | 7.29 | 0.00 | - | 170 | 301 | 25.26% |
| QQQ230331C00370000 | 2022-05-13 12:20PM EDT | 2023-03-31 | 8.39 | 7.07 | 7.60 | 0.00 | - | 4 | 79 | 25.09% |
| QQQ230616C00370000 | 2022-05-16 12:16PM EDT | 2023-06-16 | 10.23 | 9.65 | 10.13 | -0.86 | -7.75% | 51 | 2,622 | 25.20% |
| QQQ231215C00370000 | 2022-05-12 1:31PM EDT | 2023-12-15 | 14.00 | 15.75 | 16.40 | 0.00 | - | 38 | 2,069 | 25.84% |
| QQQ240119C00370000 | 2022-05-16 12:22PM EDT | 2024-01-19 | 17.28 | 16.75 | 17.40 | -1.28 | -6.90% | 5 | 2,765 | 25.82% |
Opzioni Putper16 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220516P00370000 | 2022-04-26 3:40PM EDT | 2022-05-16 | 51.37 | 69.55 | 73.50 | 0.00 | - | 301 | 59 | 296.09% |
| QQQ220518P00370000 | 2022-05-05 11:26AM EDT | 2022-05-18 | 56.00 | 71.34 | 71.64 | 0.00 | - | 10 | 31 | 98.83% |
| QQQ220520P00370000 | 2022-05-13 10:29AM EDT | 2022-05-20 | 69.50 | 71.34 | 71.62 | 0.00 | - | 8 | 1,094 | 73.83% |
| QQQ220523P00370000 | 2022-04-29 1:13PM EDT | 2022-05-23 | 51.51 | 71.33 | 71.63 | 0.00 | - | 27 | 0 | 59.57% |
| QQQ220525P00370000 | 2022-05-10 9:41AM EDT | 2022-05-25 | 67.29 | 71.33 | 71.63 | 0.00 | - | 1 | 1 | 53.32% |
| QQQ220527P00370000 | 2022-05-12 1:37PM EDT | 2022-05-27 | 82.51 | 71.34 | 71.64 | 0.00 | - | 4 | 36 | 49.41% |
| QQQ220531P00370000 | 2022-05-09 1:42PM EDT | 2022-05-31 | 70.44 | 71.31 | 71.67 | 0.00 | - | 20 | 25 | 44.53% |
| QQQ220601P00370000 | 2022-05-11 10:55AM EDT | 2022-06-01 | 70.00 | 71.31 | 71.66 | 0.00 | - | 1 | 0 | 42.68% |
| QQQ220603P00370000 | 2022-05-13 1:55PM EDT | 2022-06-03 | 69.92 | 71.33 | 71.63 | 0.00 | - | 1 | 2 | 38.67% |
| QQQ220610P00370000 | 2022-05-11 10:58AM EDT | 2022-06-10 | 70.68 | 71.33 | 71.64 | 0.00 | - | 1 | 2 | 33.59% |
| QQQ220617P00370000 | 2022-05-16 12:19PM EDT | 2022-06-17 | 70.57 | 71.34 | 71.64 | -0.97 | -1.36% | 44 | 15,305 | 29.88% |
| QQQ220624P00370000 | 2022-05-13 10:25AM EDT | 2022-06-24 | 69.85 | 71.53 | 71.96 | 0.00 | - | - | 3 | 34.01% |
| QQQ220630P00370000 | 2022-05-16 1:14PM EDT | 2022-06-30 | 70.75 | 71.57 | 71.98 | +0.96 | +1.38% | 1 | 2,412 | 31.98% |
| QQQ220715P00370000 | 2022-05-16 3:54PM EDT | 2022-07-15 | 72.00 | 71.62 | 72.08 | -4.87 | -6.34% | 22 | 143 | 28.83% |
| QQQ220819P00370000 | 2022-05-13 2:16PM EDT | 2022-08-19 | 72.67 | 71.83 | 72.43 | 0.00 | - | 20 | 65 | 25.33% |
| QQQ220916P00370000 | 2022-05-16 12:19PM EDT | 2022-09-16 | 71.62 | 72.18 | 72.67 | -1.25 | -1.72% | 38 | 24,442 | 23.44% |
| QQQ220930P00370000 | 2022-05-13 3:22PM EDT | 2022-09-30 | 69.30 | 72.38 | 72.96 | 0.00 | - | 22 | 461 | 23.38% |
| QQQ221216P00370000 | 2022-05-12 3:23PM EDT | 2022-12-16 | 73.29 | 73.59 | 74.22 | 0.00 | - | 1 | 9,657 | 21.96% |
| QQQ221230P00370000 | 2022-05-13 11:07AM EDT | 2022-12-30 | 72.51 | 73.71 | 74.44 | 0.00 | - | 1 | 89 | 21.75% |
| QQQ230120P00370000 | 2022-05-16 3:38PM EDT | 2023-01-20 | 74.27 | 74.11 | 74.87 | +2.45 | +3.41% | 9 | 3,096 | 21.65% |
| QQQ230317P00370000 | 2022-05-13 3:38PM EDT | 2023-03-17 | 73.16 | 74.93 | 76.32 | 0.00 | - | 3 | 1,889 | 21.86% |
| QQQ230331P00370000 | 2022-04-04 12:21PM EDT | 2023-03-31 | 35.47 | 52.27 | 54.57 | 0.00 | - | - | 5 | 0.00% |
| QQQ230616P00370000 | 2022-05-10 3:52PM EDT | 2023-06-16 | 75.21 | 76.21 | 77.50 | 0.00 | - | 10 | 1,839 | 20.66% |
| QQQ231215P00370000 | 2022-05-10 3:37PM EDT | 2023-12-15 | 78.09 | 78.67 | 80.33 | 0.00 | - | 3 | 2,318 | 19.75% |
| QQQ240119P00370000 | 2022-05-16 4:03PM EDT | 2024-01-19 | 79.99 | 79.09 | 80.76 | +0.94 | +1.19% | 111 | 415 | 19.54% |
© 2022 Yahoo. Tutti i diritti riservati.
