Italia markets open in 6 hours 38 minutes
Dow Jones
32.654,59 +431,17 (+1,34%) Nasdaq
11.984,52 +321,73 (+2,76%) Nikkei 225
26.880,60 +220,85 (+0,83%) EUR/USD
1,0560 +0,0004 (+0,04%) BTC-EUR
28.942,09 +315,54 (+1,10%) CMC Crypto 200
688,36 +445,68 (+183,65%)
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:400.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518C00400000 | 2022-05-05 2:22PM EDT | 2022-05-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 13 | 156.25% |
| QQQ220520C00400000 | 2022-05-17 3:58PM EDT | 2022-05-20 | 0.04 | 0.00 | 0.01 | +0.02 | +100.00% | 16 | 8,476 | 90.63% |
| QQQ220523C00400000 | 2022-05-13 12:48PM EDT | 2022-05-23 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 21 | 65.63% |
| QQQ220525C00400000 | 2022-05-04 10:52AM EDT | 2022-05-25 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 3 | 56.25% |
| QQQ220527C00400000 | 2022-05-12 2:19PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 139 | 50.00% |
| QQQ220531C00400000 | 2022-05-09 10:45AM EDT | 2022-05-31 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 20 | 44.53% |
| QQQ220603C00400000 | 2022-05-13 10:38AM EDT | 2022-06-03 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 183 | 43.36% |
| QQQ220610C00400000 | 2022-05-17 3:18PM EDT | 2022-06-10 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 47 | 37.89% |
| QQQ220617C00400000 | 2022-05-17 3:15PM EDT | 2022-06-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 73 | 34,002 | 34.28% |
| QQQ220624C00400000 | 2022-05-16 12:05AM EDT | 2022-06-24 | 0.07 | 0.04 | 0.06 | 0.00 | - | - | 33 | 32.32% |
| QQQ220630C00400000 | 2022-05-17 3:16PM EDT | 2022-06-30 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 1,592 | 6,688 | 30.57% |
| QQQ220715C00400000 | 2022-05-17 2:46PM EDT | 2022-07-15 | 0.10 | 0.09 | 0.11 | -0.02 | -16.67% | 3 | 2,504 | 27.83% |
| QQQ220819C00400000 | 2022-05-17 3:26PM EDT | 2022-08-19 | 0.21 | 0.20 | 0.22 | -0.05 | -19.23% | 275 | 1,238 | 24.12% |
| QQQ220916C00400000 | 2022-05-17 3:14PM EDT | 2022-09-16 | 0.46 | 0.43 | 0.46 | +0.05 | +12.20% | 1,352 | 28,183 | 23.67% |
| QQQ220930C00400000 | 2022-05-17 3:18PM EDT | 2022-09-30 | 0.58 | 0.53 | 0.62 | +0.10 | +20.83% | 43 | 1,928 | 23.57% |
| QQQ221216C00400000 | 2022-05-17 3:52PM EDT | 2022-12-16 | 1.65 | 1.59 | 1.72 | +0.31 | +23.13% | 305 | 18,011 | 23.02% |
| QQQ221230C00400000 | 2022-05-17 1:41PM EDT | 2022-12-30 | 1.82 | 1.75 | 1.92 | +0.13 | +7.69% | 34 | 1,178 | 22.86% |
| QQQ230120C00400000 | 2022-05-17 3:47PM EDT | 2023-01-20 | 2.17 | 2.18 | 2.33 | +0.25 | +13.02% | 631 | 29,946 | 22.90% |
| QQQ230317C00400000 | 2022-05-16 2:40PM EDT | 2023-03-17 | 3.50 | 3.52 | 3.95 | 0.00 | - | 80 | 1,212 | 23.73% |
| QQQ230331C00400000 | 2022-05-17 2:48PM EDT | 2023-03-31 | 3.70 | 3.72 | 4.18 | -0.05 | -1.33% | 16 | 90 | 23.58% |
| QQQ230616C00400000 | 2022-05-17 3:40PM EDT | 2023-06-16 | 5.74 | 5.64 | 6.08 | +0.79 | +15.96% | 8 | 2,178 | 23.70% |
| QQQ231215C00400000 | 2022-05-17 3:57PM EDT | 2023-12-15 | 11.00 | 10.79 | 11.45 | +0.96 | +9.56% | 7 | 1,666 | 24.54% |
| QQQ240119C00400000 | 2022-05-17 3:54PM EDT | 2024-01-19 | 11.70 | 11.68 | 12.35 | +1.16 | +11.01% | 61 | 4,584 | 24.55% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520P00400000 | 2022-05-13 12:26PM EDT | 2022-05-20 | 98.05 | 93.53 | 93.90 | 0.00 | - | 3 | 1,298 | 117.19% |
| QQQ220523P00400000 | 2022-05-16 12:00AM EDT | 2022-05-23 | 98.04 | 93.52 | 93.90 | 0.00 | - | - | - | 82.81% |
| QQQ220527P00400000 | 2022-05-12 1:35PM EDT | 2022-05-27 | 100.62 | 93.52 | 93.88 | 0.00 | - | 1 | 6 | 61.91% |
| QQQ220531P00400000 | 2022-05-05 12:51PM EDT | 2022-05-31 | 86.37 | 93.48 | 93.91 | 0.00 | - | 2 | 0 | 55.08% |
| QQQ220603P00400000 | 2022-05-12 1:53PM EDT | 2022-06-03 | 113.67 | 93.51 | 93.89 | 0.00 | - | 1 | 1 | 48.44% |
| QQQ220610P00400000 | 2022-05-17 11:23AM EDT | 2022-06-10 | 97.34 | 93.51 | 93.89 | -2.28 | -2.29% | 1 | 0 | 40.82% |
| QQQ220617P00400000 | 2022-05-13 10:44AM EDT | 2022-06-17 | 96.32 | 93.51 | 93.91 | -3.89 | -3.88% | 1 | 9,496 | 37.11% |
| QQQ220624P00400000 | 2022-05-16 12:05AM EDT | 2022-06-24 | 99.64 | 93.62 | 94.14 | 0.00 | - | - | 3 | 39.97% |
| QQQ220630P00400000 | 2022-05-16 12:47PM EDT | 2022-06-30 | 101.52 | 93.65 | 94.15 | 0.00 | - | 1 | 1,468 | 37.33% |
| QQQ220715P00400000 | 2022-05-16 11:46AM EDT | 2022-07-15 | 100.83 | 93.62 | 94.17 | 0.00 | - | 1 | 104 | 32.57% |
| QQQ220819P00400000 | 2022-05-17 12:27PM EDT | 2022-08-19 | 96.36 | 93.54 | 94.26 | -1.88 | -1.91% | 2 | 43 | 26.78% |
| QQQ220916P00400000 | 2022-05-11 3:50PM EDT | 2022-09-16 | 108.55 | 93.64 | 94.21 | 0.00 | - | 2 | 14,936 | 23.10% |
| QQQ220930P00400000 | 2022-05-13 9:48AM EDT | 2022-09-30 | 103.55 | 93.64 | 94.33 | 0.00 | - | 1 | 403 | 22.84% |
| QQQ221216P00400000 | 2022-05-17 1:31PM EDT | 2022-12-16 | 96.06 | 94.18 | 94.68 | -5.22 | -5.15% | 2 | 5,431 | 20.04% |
| QQQ221230P00400000 | 2022-05-12 11:09AM EDT | 2022-12-30 | 111.29 | 94.22 | 94.77 | 0.00 | - | 77 | 351 | 19.78% |
| QQQ230120P00400000 | 2022-05-17 12:42PM EDT | 2023-01-20 | 96.70 | 94.32 | 94.92 | -2.79 | -2.80% | 5 | 6,733 | 19.48% |
| QQQ230317P00400000 | 2022-05-17 3:34PM EDT | 2023-03-17 | 95.39 | 94.36 | 95.87 | -3.23 | -3.28% | 1 | 7 | 20.11% |
| QQQ230331P00400000 | 2022-05-17 3:12PM EDT | 2023-03-31 | 95.33 | 94.38 | 95.95 | +9.92 | +11.61% | 1 | 1 | 19.84% |
| QQQ230616P00400000 | 2022-05-17 9:30AM EDT | 2023-06-16 | 97.68 | 95.04 | 96.42 | -2.04 | -2.05% | 1 | 127 | 18.70% |
| QQQ231215P00400000 | 2022-05-11 2:59PM EDT | 2023-12-15 | 104.93 | 96.46 | 98.29 | 0.00 | - | 1 | 2,530 | 17.91% |
| QQQ240119P00400000 | 2022-05-17 1:58PM EDT | 2024-01-19 | 99.12 | 96.70 | 98.56 | -4.68 | -4.51% | 54 | 1,206 | 17.69% |
© 2022 Yahoo. Tutti i diritti riservati.
