Italia markets open in 5 hours 30 minutes
Dow Jones
32.223,42 +26,76 (+0,08%) Nasdaq
11.662,79 -142,21 (-1,20%) Nikkei 225
26.545,39 -1,66 (-0,01%) EUR/USD
1,0443 +0,0004 (+0,04%) BTC-EUR
28.660,74 -1.152,10 (-3,86%) CMC Crypto 200
670,32 +427,64 (+176,22%)
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:378.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520C00378000 | 2022-05-16 11:55AM EDT | 2022-05-20 | 0.06 | 0.00 | 0.01 | +0.05 | +500.00% | 3 | 2,426 | 71.88% |
| QQQ220523C00378000 | 2022-04-21 3:15PM EDT | 2022-05-23 | 0.31 | 0.00 | 0.01 | 0.00 | - | - | 10 | 53.13% |
| QQQ220527C00378000 | 2022-05-16 3:50PM EDT | 2022-05-27 | 0.03 | 0.01 | 0.02 | +0.02 | +200.00% | 14 | 132 | 48.44% |
| QQQ220603C00378000 | 2022-05-05 3:28PM EDT | 2022-06-03 | 0.16 | 0.01 | 0.02 | 0.00 | - | 75 | 78 | 37.89% |
| QQQ220617C00378000 | 2022-05-16 9:35AM EDT | 2022-06-17 | 0.11 | 0.06 | 0.07 | -0.01 | -8.33% | 2 | 4,515 | 32.32% |
| QQQ220630C00378000 | 2022-05-13 1:57PM EDT | 2022-06-30 | 0.20 | 0.12 | 0.13 | 0.00 | - | 5 | 431 | 29.40% |
| QQQ220715C00378000 | 2022-05-10 12:08PM EDT | 2022-07-15 | 0.25 | 0.20 | 0.22 | 0.00 | - | 1 | 332 | 27.34% |
| QQQ220819C00378000 | 2022-05-13 12:56PM EDT | 2022-08-19 | 0.77 | 0.51 | 0.60 | 0.00 | - | 2 | 27 | 25.51% |
| QQQ220916C00378000 | 2022-05-16 10:26AM EDT | 2022-09-16 | 1.14 | 0.95 | 0.99 | -0.08 | -6.56% | 2 | 1,369 | 24.67% |
| QQQ220930C00378000 | 2022-05-02 12:29PM EDT | 2022-09-30 | 3.17 | 1.14 | 1.25 | 0.00 | - | 1 | 70 | 24.53% |
| QQQ221230C00378000 | 2022-05-09 2:52PM EDT | 2022-12-30 | 3.75 | 3.10 | 3.30 | 0.00 | - | 5 | 16 | 24.12% |
| QQQ230331C00378000 | 2022-04-21 3:09PM EDT | 2023-03-31 | 16.68 | 5.68 | 6.19 | 0.00 | - | 10 | 5 | 24.75% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518P00378000 | 2022-05-02 1:59PM EDT | 2022-05-18 | 74.83 | 79.34 | 79.64 | 0.00 | - | 1 | 0 | 131.25% |
| QQQ220520P00378000 | 2022-05-06 2:52PM EDT | 2022-05-20 | 69.42 | 79.33 | 79.62 | 0.00 | - | 11 | 16 | 89.84% |
| QQQ220523P00378000 | 2022-04-25 11:13AM EDT | 2022-05-23 | 89.19 | 79.33 | 79.63 | 0.00 | - | 1 | 0 | 69.14% |
| QQQ220527P00378000 | 2022-04-08 11:06AM EDT | 2022-05-27 | 28.05 | 69.62 | 70.07 | 0.00 | - | 8 | 8 | 0.00% |
| QQQ220617P00378000 | 2022-05-13 9:31AM EDT | 2022-06-17 | 81.78 | 79.33 | 79.63 | 0.00 | - | 2 | 1,668 | 32.42% |
| QQQ220630P00378000 | 2022-05-13 9:47AM EDT | 2022-06-30 | 80.76 | 79.51 | 79.92 | 0.00 | - | 2 | 184 | 34.08% |
| QQQ220715P00378000 | 2022-05-11 3:54PM EDT | 2022-07-15 | 87.04 | 79.53 | 79.99 | 0.00 | - | 8 | 11 | 30.40% |
| QQQ220819P00378000 | 2022-05-05 11:43AM EDT | 2022-08-19 | 64.00 | 79.60 | 80.20 | 0.00 | - | 1 | 2 | 25.89% |
| QQQ220916P00378000 | 2022-05-09 3:27PM EDT | 2022-09-16 | 80.81 | 79.83 | 80.32 | 0.00 | - | 4 | 736 | 23.50% |
| QQQ220930P00378000 | 2022-05-12 11:03AM EDT | 2022-09-30 | 84.88 | 79.93 | 80.52 | 0.00 | - | 2 | 20 | 23.29% |
| QQQ221230P00378000 | 2022-05-16 12:09AM EDT | 2022-12-30 | 85.07 | 80.85 | 81.60 | 0.00 | - | - | 1 | 21.33% |
© 2022 Yahoo. Tutti i diritti riservati.
