Italia markets open in 5 hours 53 minutes
Dow Jones
32.223,42 +26,76 (+0,08%) Nasdaq
11.662,79 -142,21 (-1,20%) Nikkei 225
26.579,00 +31,95 (+0,12%) EUR/USD
1,0447 +0,0009 (+0,08%) BTC-EUR
28.826,51 -1.151,24 (-3,84%) CMC Crypto 200
674,57 +431,89 (+177,97%)
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:380.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518C00380000 | 2022-05-03 10:53AM EDT | 2022-05-18 | 0.05 | 0.00 | 0.01 | 0.00 | - | 48 | 71 | 103.13% |
| QQQ220520C00380000 | 2022-05-16 3:15PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 23,339 | 71.88% |
| QQQ220523C00380000 | 2022-04-26 2:10PM EDT | 2022-05-23 | 0.10 | 0.00 | 0.01 | 0.00 | - | 2 | 6 | 54.69% |
| QQQ220525C00380000 | 2022-05-13 11:11AM EDT | 2022-05-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 16 | 50.78% |
| QQQ220527C00380000 | 2022-05-16 11:17AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 317 | 49.22% |
| QQQ220531C00380000 | 2022-05-16 9:47AM EDT | 2022-05-31 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 87 | 42.19% |
| QQQ220601C00380000 | 2022-05-06 3:51PM EDT | 2022-06-01 | 0.06 | 0.01 | 0.02 | 0.00 | - | 20 | 4 | 40.82% |
| QQQ220603C00380000 | 2022-05-16 9:56AM EDT | 2022-06-03 | 0.03 | 0.01 | 0.02 | -0.02 | -40.00% | 120 | 125 | 38.48% |
| QQQ220610C00380000 | 2022-05-16 10:57AM EDT | 2022-06-10 | 0.05 | 0.03 | 0.04 | -0.02 | -28.57% | 70 | 165 | 34.96% |
| QQQ220617C00380000 | 2022-05-16 1:41PM EDT | 2022-06-17 | 0.07 | 0.05 | 0.07 | -0.05 | -41.67% | 5 | 46,105 | 32.91% |
| QQQ220624C00380000 | 2022-05-12 3:47PM EDT | 2022-06-24 | 0.14 | 0.08 | 0.09 | 0.00 | - | 4 | 26 | 30.71% |
| QQQ220630C00380000 | 2022-05-16 11:51AM EDT | 2022-06-30 | 0.12 | 0.11 | 0.12 | -0.06 | -33.33% | 10 | 3,686 | 29.64% |
| QQQ220715C00380000 | 2022-05-16 3:07PM EDT | 2022-07-15 | 0.21 | 0.18 | 0.20 | -0.07 | -25.00% | 14 | 1,503 | 27.49% |
| QQQ220819C00380000 | 2022-05-16 1:33PM EDT | 2022-08-19 | 0.56 | 0.46 | 0.55 | -0.09 | -13.85% | 1 | 2,982 | 25.59% |
| QQQ220916C00380000 | 2022-05-16 4:10PM EDT | 2022-09-16 | 0.90 | 0.87 | 0.90 | -0.25 | -21.74% | 13 | 23,393 | 24.62% |
| QQQ220930C00380000 | 2022-05-16 12:05PM EDT | 2022-09-30 | 1.25 | 1.04 | 1.15 | -0.05 | -3.85% | 3 | 2,178 | 24.51% |
| QQQ221216C00380000 | 2022-05-16 12:44PM EDT | 2022-12-16 | 2.77 | 2.66 | 2.83 | -0.45 | -13.98% | 1 | 8,588 | 24.24% |
| QQQ221230C00380000 | 2022-05-16 2:43PM EDT | 2022-12-30 | 3.40 | 2.89 | 3.09 | +0.06 | +1.80% | 4 | 578 | 24.05% |
| QQQ230120C00380000 | 2022-05-16 3:38PM EDT | 2023-01-20 | 3.71 | 3.48 | 3.69 | -0.44 | -10.60% | 29 | 8,270 | 24.18% |
| QQQ230317C00380000 | 2022-05-16 4:03PM EDT | 2023-03-17 | 5.23 | 5.15 | 5.61 | -0.42 | -7.43% | 2 | 2,250 | 24.84% |
| QQQ230331C00380000 | 2022-05-13 9:51AM EDT | 2023-03-31 | 5.90 | 5.39 | 5.88 | 0.00 | - | 5 | 51 | 24.67% |
| QQQ230616C00380000 | 2022-05-16 2:45PM EDT | 2023-06-16 | 8.51 | 7.64 | 8.10 | -0.49 | -5.44% | 3 | 559 | 24.74% |
| QQQ231215C00380000 | 2022-05-16 1:29PM EDT | 2023-12-15 | 14.01 | 13.25 | 13.88 | +2.81 | +25.09% | 2 | 4,283 | 25.40% |
| QQQ240119C00380000 | 2022-05-13 11:20AM EDT | 2024-01-19 | 14.75 | 14.18 | 14.81 | -0.61 | -3.97% | 3 | 1,271 | 25.37% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518P00380000 | 2022-04-29 9:52AM EDT | 2022-05-18 | 55.33 | 81.34 | 81.64 | 0.00 | - | 2 | 2 | 133.59% |
| QQQ220520P00380000 | 2022-05-16 12:31PM EDT | 2022-05-20 | 81.00 | 81.33 | 81.62 | +1.74 | +2.20% | 4 | 147 | 91.41% |
| QQQ220523P00380000 | 2022-05-16 12:00AM EDT | 2022-05-23 | 77.05 | 81.33 | 81.63 | 0.00 | - | - | - | 70.51% |
| QQQ220525P00380000 | 2022-05-06 9:47AM EDT | 2022-05-25 | 83.47 | 81.32 | 81.63 | 0.00 | - | 20 | 20 | 62.11% |
| QQQ220527P00380000 | 2022-04-29 3:45PM EDT | 2022-05-27 | 64.98 | 81.33 | 81.63 | 0.00 | - | 10 | 10 | 56.25% |
| QQQ220531P00380000 | 2022-05-10 9:51AM EDT | 2022-05-31 | 79.05 | 81.31 | 81.67 | 0.00 | - | 1 | 0 | 50.88% |
| QQQ220601P00380000 | 2022-05-16 12:13AM EDT | 2022-06-01 | 90.68 | 81.31 | 81.66 | 0.00 | - | - | - | 48.63% |
| QQQ220603P00380000 | 2022-05-02 3:57PM EDT | 2022-06-03 | 61.59 | 81.33 | 81.64 | 0.00 | - | 12 | 7 | 44.73% |
| QQQ220610P00380000 | 2022-05-16 12:00AM EDT | 2022-06-10 | 80.05 | 81.33 | 81.64 | 0.00 | - | - | 22 | 37.99% |
| QQQ220617P00380000 | 2022-05-16 10:56AM EDT | 2022-06-17 | 82.01 | 81.33 | 81.63 | +0.88 | +1.08% | 1 | 11,811 | 33.11% |
| QQQ220624P00380000 | 2022-05-16 12:05AM EDT | 2022-06-24 | 79.44 | 81.43 | 81.90 | 0.00 | - | - | 2 | 36.94% |
| QQQ220630P00380000 | 2022-05-13 3:08PM EDT | 2022-06-30 | 78.90 | 81.51 | 81.91 | 0.00 | - | 3 | 1,369 | 34.55% |
| QQQ220715P00380000 | 2022-05-16 3:07PM EDT | 2022-07-15 | 79.23 | 81.51 | 81.99 | -15.07 | -15.98% | 6 | 105 | 30.93% |
| QQQ220819P00380000 | 2022-05-12 3:06PM EDT | 2022-08-19 | 81.63 | 81.55 | 82.16 | 0.00 | - | 6 | 62 | 26.05% |
| QQQ220916P00380000 | 2022-05-12 1:23PM EDT | 2022-09-16 | 92.00 | 81.77 | 82.26 | 0.00 | - | 40 | 4,644 | 23.55% |
| QQQ220930P00380000 | 2022-05-13 3:05PM EDT | 2022-09-30 | 79.87 | 81.86 | 82.45 | 0.00 | - | 2 | 147 | 23.35% |
| QQQ221216P00380000 | 2022-05-16 12:34PM EDT | 2022-12-16 | 82.49 | 82.62 | 83.28 | +1.89 | +2.34% | 1 | 18,566 | 21.49% |
| QQQ221230P00380000 | 2022-05-12 10:51AM EDT | 2022-12-30 | 89.00 | 82.68 | 83.43 | 0.00 | - | 3 | 71 | 21.23% |
| QQQ230120P00380000 | 2022-05-12 12:06PM EDT | 2023-01-20 | 92.90 | 82.97 | 83.75 | 0.00 | - | 63 | 3,045 | 21.11% |
| QQQ230317P00380000 | 2022-05-16 3:39PM EDT | 2023-03-17 | 84.10 | 83.55 | 84.87 | +11.84 | +16.39% | 173 | 449 | 21.24% |
| QQQ230616P00380000 | 2022-05-13 12:12PM EDT | 2023-06-16 | 81.90 | 84.54 | 85.80 | 0.00 | - | 2 | 3,770 | 20.03% |
| QQQ231215P00380000 | 2022-05-12 1:39PM EDT | 2023-12-15 | 98.21 | 86.54 | 88.21 | 0.00 | - | 1 | 566 | 19.16% |
| QQQ240119P00380000 | 2022-05-16 3:16PM EDT | 2024-01-19 | 86.78 | 86.88 | 88.58 | +1.91 | +2.25% | 41 | 1,765 | 18.95% |
© 2022 Yahoo. Tutti i diritti riservati.
