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
1,0435 +0,0018 (+0,18%) BTC-EUR
28.749,79 -1.122,54 (-3,76%) 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:385.00
Opzioni d'acquistoper16 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220516C00385000 | 2022-04-29 3:15PM EDT | 2022-05-16 | 0.04 | 0.00 | 0.01 | 0.00 | - | 40 | 46 | 150.00% |
| QQQ220518C00385000 | 2022-05-04 2:39PM EDT | 2022-05-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 13 | 87.50% |
| QQQ220520C00385000 | 2022-05-16 2:40PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 241 | 8,975 | 68.75% |
| QQQ220523C00385000 | 2022-05-09 9:30AM EDT | 2022-05-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 82 | 53.13% |
| QQQ220525C00385000 | 2022-05-10 4:05PM EDT | 2022-05-25 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4 | 50.78% |
| QQQ220527C00385000 | 2022-05-11 11:49AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 225 | 46.09% |
| QQQ220531C00385000 | 2022-05-09 3:03PM EDT | 2022-05-31 | 0.04 | 0.01 | 0.02 | 0.00 | - | 65 | 105 | 42.97% |
| QQQ220603C00385000 | 2022-05-16 1:08PM EDT | 2022-06-03 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 1 | 9 | 39.26% |
| QQQ220610C00385000 | 2022-05-06 9:30AM EDT | 2022-06-10 | 1.40 | 0.02 | 0.03 | 0.00 | - | 5 | 7 | 34.96% |
| QQQ220617C00385000 | 2022-05-16 12:15PM EDT | 2022-06-17 | 0.05 | 0.04 | 0.06 | -0.03 | -37.50% | 101 | 29,344 | 33.40% |
| QQQ220624C00385000 | 2022-05-06 9:30AM EDT | 2022-06-24 | 0.11 | 0.06 | 0.08 | 0.00 | - | 2 | 3 | 31.25% |
| QQQ220630C00385000 | 2022-05-13 2:39PM EDT | 2022-06-30 | 0.14 | 0.09 | 0.10 | 0.00 | - | 20 | 759 | 29.98% |
| QQQ220715C00385000 | 2022-05-16 12:37PM EDT | 2022-07-15 | 0.18 | 0.14 | 0.16 | -0.05 | -21.74% | 12 | 690 | 27.64% |
| QQQ220819C00385000 | 2022-05-16 4:02PM EDT | 2022-08-19 | 0.44 | 0.36 | 0.44 | 0.00 | - | 5 | 94 | 25.57% |
| QQQ220916C00385000 | 2022-05-16 2:40PM EDT | 2022-09-16 | 0.81 | 0.70 | 0.73 | -0.14 | -14.74% | 9 | 1,657 | 24.56% |
| QQQ220930C00385000 | 2022-05-16 1:29PM EDT | 2022-09-30 | 0.97 | 0.85 | 0.94 | +0.14 | +16.87% | 3 | 659 | 24.43% |
| QQQ221216C00385000 | 2022-05-16 3:30PM EDT | 2022-12-16 | 2.48 | 2.23 | 2.39 | -0.25 | -9.16% | 27 | 6,655 | 24.04% |
| QQQ221230C00385000 | 2022-05-12 11:22AM EDT | 2022-12-30 | 2.45 | 2.45 | 2.63 | 0.00 | - | 4 | 111 | 23.87% |
| QQQ230120C00385000 | 2022-05-16 3:57PM EDT | 2023-01-20 | 3.00 | 2.96 | 3.17 | -0.40 | -11.76% | 2 | 2,626 | 23.99% |
| QQQ230317C00385000 | 2022-05-13 10:18AM EDT | 2023-03-17 | 4.85 | 4.49 | 4.92 | 0.00 | - | 4 | 133 | 24.61% |
| QQQ230331C00385000 | 2022-05-04 10:57AM EDT | 2023-03-31 | 6.05 | 4.70 | 5.17 | 0.00 | - | 10 | 21 | 24.44% |
| QQQ230616C00385000 | 2022-05-12 3:22PM EDT | 2023-06-16 | 6.29 | 6.80 | 7.24 | 0.00 | - | 1 | 78 | 24.51% |
| QQQ231215C00385000 | 2022-05-12 2:46PM EDT | 2023-12-15 | 10.30 | 12.14 | 12.75 | 0.00 | - | 20 | 533 | 25.17% |
| QQQ240119C00385000 | 2022-05-13 3:23PM EDT | 2024-01-19 | 14.78 | 13.03 | 13.65 | 0.00 | - | 1 | 1,583 | 25.15% |
Opzioni Putper16 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220516P00385000 | 2022-05-11 10:14AM EDT | 2022-05-16 | 98.41 | 84.55 | 88.50 | 0.00 | - | 1 | 1 | 335.25% |
| QQQ220518P00385000 | 2022-04-25 2:28PM EDT | 2022-05-18 | 58.10 | 86.33 | 86.64 | 0.00 | - | 1 | 0 | 114.45% |
| QQQ220520P00385000 | 2022-05-12 11:41AM EDT | 2022-05-20 | 92.22 | 86.34 | 86.63 | 0.00 | - | 74 | 25 | 87.11% |
| QQQ220523P00385000 | 2022-04-29 1:15PM EDT | 2022-05-23 | 66.21 | 86.33 | 86.63 | 0.00 | - | 3 | 0 | 68.95% |
| QQQ220525P00385000 | 2022-04-25 1:30PM EDT | 2022-05-25 | 58.99 | 86.32 | 86.63 | 0.00 | - | - | 0 | 61.72% |
| QQQ220527P00385000 | 2022-04-29 3:45PM EDT | 2022-05-27 | 70.00 | 86.33 | 86.63 | 0.00 | - | 10 | 1 | 56.45% |
| QQQ220531P00385000 | 2022-05-16 12:02AM EDT | 2022-05-31 | 84.56 | 86.31 | 86.67 | 0.00 | - | - | - | 51.56% |
| QQQ220603P00385000 | 2022-05-13 9:54AM EDT | 2022-06-03 | 86.06 | 86.33 | 86.64 | 0.00 | - | 5 | 3 | 45.51% |
| QQQ220617P00385000 | 2022-05-13 2:51PM EDT | 2022-06-17 | 84.86 | 86.32 | 86.63 | 0.00 | - | 12 | 582 | 34.08% |
| QQQ220630P00385000 | 2022-05-12 9:32AM EDT | 2022-06-30 | 97.50 | 86.48 | 86.89 | 0.00 | - | 1 | 471 | 35.38% |
| QQQ220701P00385000 | 2022-05-16 12:03AM EDT | 2022-07-01 | 87.03 | 86.37 | 86.97 | 0.00 | - | - | 1 | 36.21% |
| QQQ220715P00385000 | 2022-05-11 12:34PM EDT | 2022-07-15 | 87.85 | 86.48 | 86.94 | 0.00 | - | 8 | 149 | 31.42% |
| QQQ220819P00385000 | 2022-05-12 2:21PM EDT | 2022-08-19 | 98.30 | 86.48 | 87.09 | 0.00 | - | 1 | 41 | 26.47% |
| QQQ220916P00385000 | 2022-05-13 9:31AM EDT | 2022-09-16 | 89.28 | 86.63 | 87.13 | 0.00 | - | 1 | 931 | 23.60% |
| QQQ220930P00385000 | 2022-05-11 9:57AM EDT | 2022-09-30 | 84.75 | 86.69 | 87.28 | 0.00 | - | 32 | 607 | 23.32% |
| QQQ221216P00385000 | 2022-05-16 11:50AM EDT | 2022-12-16 | 86.54 | 87.28 | 87.94 | -13.90 | -13.84% | 1 | 4,569 | 21.25% |
| QQQ221230P00385000 | 2022-05-12 10:13AM EDT | 2022-12-30 | 94.62 | 87.33 | 88.08 | 0.00 | - | 4 | 20 | 21.02% |
| QQQ230120P00385000 | 2022-05-16 1:35PM EDT | 2023-01-20 | 85.90 | 87.49 | 88.32 | -0.13 | -0.15% | 10 | 9,175 | 20.80% |
| QQQ230317P00385000 | 2022-05-16 3:39PM EDT | 2023-03-17 | 88.67 | 88.00 | 89.32 | +43.38 | +95.78% | 118 | 5 | 20.97% |
| QQQ230616P00385000 | 2022-05-12 3:00PM EDT | 2023-06-16 | 102.18 | 88.86 | 90.08 | 0.00 | - | 26 | 1,433 | 19.65% |
| QQQ231215P00385000 | 2022-05-09 3:21PM EDT | 2023-12-15 | 92.06 | 90.61 | 92.28 | 0.00 | - | 1 | 2,153 | 18.82% |
| QQQ240119P00385000 | 2022-05-16 10:09AM EDT | 2024-01-19 | 90.05 | 90.91 | 92.61 | -11.91 | -11.68% | 2 | 1,916 | 18.62% |
© 2022 Yahoo. Tutti i diritti riservati.
