Italia markets open in 8 hours 27 minutes
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
1,0438 +0,0022 (+0,21%) BTC-EUR
28.830,38 -1.231,04 (-4,10%) 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:382.00
Opzioni d'acquistoper16 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220516C00382000 | 2022-05-16 12:09AM EDT | 2022-05-16 | 0.01 | - | 0.01 | 0.00 | - | - | 468 | 156.25% |
| QQQ220520C00382000 | 2022-05-16 3:15PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,051 | 65.63% |
| QQQ220527C00382000 | 2022-05-02 3:04PM EDT | 2022-05-27 | 0.09 | 0.00 | 0.01 | 0.00 | - | 4 | 22 | 45.31% |
| QQQ220603C00382000 | 2022-04-21 3:45PM EDT | 2022-06-03 | 0.42 | 0.01 | 0.02 | 0.00 | - | - | 2 | 38.28% |
| QQQ220617C00382000 | 2022-05-16 2:45PM EDT | 2022-06-17 | 0.07 | 0.05 | 0.06 | -0.03 | -30.00% | 1 | 9,863 | 32.42% |
| QQQ220630C00382000 | 2022-05-12 2:51PM EDT | 2022-06-30 | 0.13 | 0.10 | 0.11 | 0.00 | - | 4 | 254 | 29.49% |
| QQQ220715C00382000 | 2022-05-13 10:25AM EDT | 2022-07-15 | 0.26 | 0.16 | 0.19 | 0.00 | - | 2 | 3,916 | 27.54% |
| QQQ220819C00382000 | 2022-05-16 1:30PM EDT | 2022-08-19 | 0.50 | 0.41 | 0.50 | -0.12 | -19.35% | 13 | 1,305 | 25.46% |
| QQQ220916C00382000 | 2022-05-09 3:59PM EDT | 2022-09-16 | 1.11 | 0.79 | 0.83 | 0.00 | - | 17 | 1,128 | 24.55% |
| QQQ220930C00382000 | 2022-05-12 1:58PM EDT | 2022-09-30 | 0.90 | 0.96 | 1.06 | 0.00 | - | 3 | 115 | 24.42% |
| QQQ221230C00382000 | 2022-05-11 10:47AM EDT | 2022-12-30 | 2.26 | 2.71 | 2.90 | 0.00 | - | 2 | 6 | 23.94% |
| QQQ230331C00382000 | 2022-05-09 11:00AM EDT | 2023-03-31 | 6.47 | 5.11 | 5.59 | 0.00 | - | 1 | 11 | 24.56% |
Opzioni Putper16 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220516P00382000 | 2022-04-26 11:07AM EDT | 2022-05-16 | 62.38 | 81.55 | 85.50 | 0.00 | - | - | 0 | 327.64% |
| QQQ220520P00382000 | 2022-05-05 3:50PM EDT | 2022-05-20 | 69.13 | 83.34 | 83.62 | 0.00 | - | 6 | 66 | 83.40% |
| QQQ220527P00382000 | 2022-05-11 9:40AM EDT | 2022-05-27 | 85.10 | 83.33 | 83.63 | 0.00 | - | 20 | 12 | 54.88% |
| QQQ220603P00382000 | 2022-05-02 2:10PM EDT | 2022-06-03 | 70.39 | 83.33 | 83.64 | 0.00 | - | 30 | 0 | 44.34% |
| QQQ220617P00382000 | 2022-05-11 3:43PM EDT | 2022-06-17 | 84.92 | 83.33 | 83.63 | 0.00 | - | 13 | 3,749 | 33.20% |
| QQQ220630P00382000 | 2022-05-11 12:44PM EDT | 2022-06-30 | 85.30 | 83.50 | 83.91 | 0.00 | - | 5 | 290 | 34.79% |
| QQQ220715P00382000 | 2022-05-10 1:47PM EDT | 2022-07-15 | 78.01 | 83.49 | 83.96 | 0.00 | - | 1 | 19 | 30.86% |
| QQQ220819P00382000 | 2022-05-09 1:06PM EDT | 2022-08-19 | 78.27 | 83.52 | 84.12 | 0.00 | - | 1 | 31 | 26.05% |
| QQQ220916P00382000 | 2022-04-25 12:24PM EDT | 2022-09-16 | 59.57 | 83.72 | 84.21 | 0.00 | - | 1 | 1,007 | 23.55% |
| QQQ220930P00382000 | 2022-05-13 2:22PM EDT | 2022-09-30 | 84.11 | 83.79 | 84.38 | 0.00 | - | 1 | 29 | 23.29% |
| QQQ221230P00382000 | 2022-05-06 4:01PM EDT | 2022-12-30 | 75.80 | 84.52 | 85.27 | 0.00 | - | 5 | 8 | 21.08% |
© 2022 Yahoo. Tutti i diritti riservati.
