Italia markets open in 6 hours 11 minutes
Dow Jones
32.223,42 +26,76 (+0,08%) Nasdaq
11.662,79 -142,21 (-1,20%) Nikkei 225
26.628,35 +81,30 (+0,31%) EUR/USD
1,0454 +0,0015 (+0,15%) BTC-EUR
28.782,54 -1.148,43 (-3,84%) CMC Crypto 200
673,57 +430,90 (+177,56%)
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:376.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518C00376000 | 2022-05-05 9:53AM EDT | 2022-05-18 | 0.04 | 0.00 | 0.01 | 0.00 | - | 1 | 38 | 96.88% |
| QQQ220520C00376000 | 2022-05-16 2:50PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 2,178 | 68.75% |
| QQQ220527C00376000 | 2022-05-13 12:45PM EDT | 2022-05-27 | 0.02 | 0.01 | 0.02 | 0.00 | - | 56 | 103 | 47.27% |
| QQQ220603C00376000 | 2022-05-13 3:29PM EDT | 2022-06-03 | 0.04 | 0.01 | 0.03 | 0.00 | - | 137 | 223 | 38.48% |
| QQQ220617C00376000 | 2022-05-16 12:59PM EDT | 2022-06-17 | 0.08 | 0.06 | 0.08 | -0.04 | -33.33% | 12 | 3,694 | 32.13% |
| QQQ220630C00376000 | 2022-05-16 9:48AM EDT | 2022-06-30 | 0.17 | 0.13 | 0.14 | -0.07 | -29.17% | 124 | 457 | 29.10% |
| QQQ220715C00376000 | 2022-05-16 3:20PM EDT | 2022-07-15 | 0.23 | 0.22 | 0.24 | -0.21 | -47.73% | 5 | 64 | 27.15% |
| QQQ220819C00376000 | 2022-05-10 2:14PM EDT | 2022-08-19 | 1.16 | 0.56 | 0.65 | 0.00 | - | 22 | 67 | 25.43% |
| QQQ220916C00376000 | 2022-05-16 3:02PM EDT | 2022-09-16 | 1.20 | 1.03 | 1.08 | -0.03 | -2.44% | 1 | 1,672 | 24.67% |
| QQQ220930C00376000 | 2022-05-03 11:44AM EDT | 2022-09-30 | 3.87 | 1.25 | 1.36 | 0.00 | - | 1 | 18 | 24.56% |
| QQQ221230C00376000 | 2022-05-12 12:29PM EDT | 2022-12-30 | 3.04 | 3.32 | 3.53 | 0.00 | - | 1 | 24 | 24.20% |
| QQQ230331C00376000 | 2022-05-06 2:52PM EDT | 2023-03-31 | 9.18 | 6.01 | 6.52 | 0.00 | - | 10 | 10 | 24.84% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520P00376000 | 2022-05-13 12:26PM EDT | 2022-05-20 | 74.03 | 77.33 | 77.62 | 0.00 | - | 3 | 46 | 87.89% |
| QQQ220523P00376000 | 2022-05-16 12:00AM EDT | 2022-05-23 | 74.03 | 77.33 | 77.63 | 0.00 | - | - | 3 | 67.77% |
| QQQ220527P00376000 | 2022-04-25 9:30AM EDT | 2022-05-27 | 52.44 | 77.33 | 77.63 | 0.00 | - | 1 | 0 | 54.10% |
| QQQ220603P00376000 | 2022-05-02 2:11PM EDT | 2022-06-03 | 64.60 | 77.33 | 77.64 | 0.00 | - | 5 | 2 | 42.97% |
| QQQ220617P00376000 | 2022-05-09 3:58PM EDT | 2022-06-17 | 78.46 | 77.33 | 77.63 | 0.00 | - | 3 | 959 | 31.84% |
| QQQ220630P00376000 | 2022-05-12 9:31AM EDT | 2022-06-30 | 87.00 | 77.53 | 77.93 | 0.00 | - | 10 | 122 | 33.59% |
| QQQ220715P00376000 | 2022-05-06 4:06PM EDT | 2022-07-15 | 68.31 | 77.54 | 78.01 | 0.00 | - | 5 | 110 | 30.05% |
| QQQ220819P00376000 | 2022-04-22 2:11PM EDT | 2022-08-19 | 51.94 | 77.65 | 78.26 | 0.00 | - | 1 | 0 | 25.84% |
| QQQ220916P00376000 | 2022-05-12 2:10PM EDT | 2022-09-16 | 91.43 | 77.92 | 78.40 | 0.00 | - | 2 | 152 | 23.52% |
| QQQ220930P00376000 | 2022-05-12 3:44PM EDT | 2022-09-30 | 88.50 | 78.04 | 78.61 | 0.00 | - | 5 | 9 | 23.30% |
| QQQ221230P00376000 | 2022-04-22 3:03PM EDT | 2022-12-30 | 57.85 | 79.05 | 79.79 | 0.00 | - | 5 | 28 | 21.45% |
© 2022 Yahoo. Tutti i diritti riservati.
