Italia markets open in 6 hours 28 minutes
Dow Jones
32.223,42 +26,76 (+0,08%) Nasdaq
11.662,79 -142,21 (-1,20%) Nikkei 225
26.462,23 -84,82 (-0,32%) EUR/USD
1,0452 +0,0013 (+0,13%) BTC-EUR
28.712,58 -1.255,77 (-4,19%) CMC Crypto 200
671,54 +428,86 (+176,72%)
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:395.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518C00395000 | 2022-05-05 3:31PM EDT | 2022-05-18 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 15 | 118.75% |
| QQQ220520C00395000 | 2022-05-13 3:16PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 33,077 | 82.81% |
| QQQ220523C00395000 | 2022-05-10 3:56PM EDT | 2022-05-23 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 39 | 62.50% |
| QQQ220525C00395000 | 2022-04-28 12:21PM EDT | 2022-05-25 | 0.05 | 0.00 | 0.01 | 0.00 | - | 3 | 7 | 54.69% |
| QQQ220527C00395000 | 2022-05-13 12:19PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 83 | 50.00% |
| QQQ220531C00395000 | 2022-04-22 12:09PM EDT | 2022-05-31 | 0.11 | 0.00 | 0.01 | 0.00 | - | 2 | 1 | 45.31% |
| QQQ220603C00395000 | 2022-05-10 12:29PM EDT | 2022-06-03 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 13 | 44.14% |
| QQQ220610C00395000 | 2022-05-16 12:08PM EDT | 2022-06-10 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 12 | 18 | 38.67% |
| QQQ220617C00395000 | 2022-05-16 10:55AM EDT | 2022-06-17 | 0.05 | 0.03 | 0.04 | -0.01 | -16.67% | 1 | 7,175 | 35.35% |
| QQQ220624C00395000 | 2022-05-05 3:53PM EDT | 2022-06-24 | 0.14 | 0.04 | 0.06 | 0.00 | - | - | 1 | 33.40% |
| QQQ220630C00395000 | 2022-05-13 12:21PM EDT | 2022-06-30 | 0.11 | 0.06 | 0.07 | 0.00 | - | 1 | 694 | 31.54% |
| QQQ220715C00395000 | 2022-05-16 10:35AM EDT | 2022-07-15 | 0.11 | 0.09 | 0.11 | -0.03 | -21.43% | 1 | 36 | 28.81% |
| QQQ220819C00395000 | 2022-05-16 10:05AM EDT | 2022-08-19 | 0.29 | 0.25 | 0.30 | -0.02 | -6.45% | 6 | 662 | 26.22% |
| QQQ220916C00395000 | 2022-05-16 2:40PM EDT | 2022-09-16 | 0.53 | 0.46 | 0.49 | -0.09 | -14.52% | 8 | 3,330 | 24.87% |
| QQQ220930C00395000 | 2022-05-13 10:31AM EDT | 2022-09-30 | 0.73 | 0.55 | 0.65 | 0.00 | - | 23 | 538 | 24.71% |
| QQQ221216C00395000 | 2022-05-16 9:50AM EDT | 2022-12-16 | 1.72 | 1.58 | 1.71 | -0.25 | -12.69% | 1 | 3,865 | 23.91% |
| QQQ221230C00395000 | 2022-05-16 2:04PM EDT | 2022-12-30 | 1.95 | 1.76 | 1.91 | -0.24 | -10.96% | 1 | 223 | 23.74% |
| QQQ230120C00395000 | 2022-05-16 3:59PM EDT | 2023-01-20 | 2.29 | 2.16 | 2.33 | -0.15 | -6.15% | 19 | 1,646 | 23.80% |
| QQQ230317C00395000 | 2022-05-09 12:28PM EDT | 2023-03-17 | 4.38 | 3.41 | 3.79 | 0.00 | - | 2 | 297 | 24.37% |
| QQQ230331C00395000 | 2022-05-09 1:12PM EDT | 2023-03-31 | 3.90 | 3.60 | 4.01 | 0.00 | - | 1 | 6 | 24.21% |
| QQQ230616C00395000 | 2022-05-12 3:22PM EDT | 2023-06-16 | 5.18 | 5.37 | 5.77 | 0.00 | - | 2 | 257 | 24.20% |
| QQQ231215C00395000 | 2022-05-12 9:55AM EDT | 2023-12-15 | 9.02 | 10.50 | 10.76 | 0.00 | - | 30 | 287 | 24.83% |
| QQQ240119C00395000 | 2022-05-16 11:55AM EDT | 2024-01-19 | 11.80 | 11.30 | 11.60 | -0.36 | -2.96% | 2 | 911 | 24.82% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520P00395000 | 2022-05-12 10:33AM EDT | 2022-05-20 | 104.19 | 96.34 | 96.63 | 0.00 | - | 1 | 17 | 105.86% |
| QQQ220527P00395000 | 2022-04-21 3:43PM EDT | 2022-05-27 | 60.91 | 96.33 | 96.63 | 0.00 | - | 5 | 0 | 64.06% |
| QQQ220531P00395000 | 2022-05-16 12:02AM EDT | 2022-05-31 | 94.53 | 96.31 | 96.67 | 0.00 | - | - | - | 57.81% |
| QQQ220603P00395000 | 2022-05-02 1:24PM EDT | 2022-06-03 | 83.37 | 96.33 | 96.64 | 0.00 | - | 4 | 1 | 50.78% |
| QQQ220617P00395000 | 2022-05-16 11:47AM EDT | 2022-06-17 | 95.50 | 96.32 | 96.65 | +0.41 | +0.43% | 1 | 3,829 | 38.77% |
| QQQ220630P00395000 | 2022-05-13 3:08PM EDT | 2022-06-30 | 93.65 | 96.45 | 96.86 | 0.00 | - | 1 | 841 | 38.18% |
| QQQ220715P00395000 | 2022-05-11 3:20PM EDT | 2022-07-15 | 102.43 | 96.42 | 96.89 | 0.00 | - | 3 | 100 | 33.55% |
| QQQ220819P00395000 | 2022-05-04 1:25PM EDT | 2022-08-19 | 76.38 | 96.37 | 96.98 | 0.00 | - | - | 1 | 27.71% |
| QQQ220916P00395000 | 2022-05-11 3:38PM EDT | 2022-09-16 | 102.99 | 96.47 | 96.95 | 0.00 | - | 3 | 2,281 | 24.10% |
| QQQ220930P00395000 | 2022-03-21 2:32PM EDT | 2022-09-30 | 52.60 | 55.44 | 56.08 | 0.00 | - | 10 | 23 | 0.00% |
| QQQ221216P00395000 | 2022-05-11 3:20PM EDT | 2022-12-16 | 107.27 | 96.78 | 97.45 | 0.00 | - | 1 | 3,484 | 21.03% |
| QQQ221230P00395000 | 2022-05-04 2:15PM EDT | 2022-12-30 | 78.46 | 96.79 | 97.55 | 0.00 | - | 6 | 13 | 20.79% |
| QQQ230120P00395000 | 2022-05-12 9:30AM EDT | 2023-01-20 | 107.76 | 96.92 | 97.72 | 0.00 | - | 1 | 3,500 | 20.52% |
| QQQ230616P00395000 | 2022-05-13 12:27PM EDT | 2023-06-16 | 95.80 | 97.75 | 99.01 | 0.00 | - | 20 | 27 | 19.18% |
| QQQ231215P00395000 | 2022-05-02 9:30AM EDT | 2023-12-15 | 89.43 | 99.13 | 100.78 | 0.00 | - | 19 | 569 | 18.32% |
| QQQ240119P00395000 | 2022-05-13 10:22AM EDT | 2024-01-19 | 98.34 | 99.37 | 101.07 | 0.00 | - | 7 | 577 | 18.13% |
© 2022 Yahoo. Tutti i diritti riservati.
