Italia markets open in 7 hours 12 minutes
Dow Jones
32.654,59 +431,17 (+1,34%) Nasdaq
11.984,52 +321,73 (+2,76%) Nikkei 225
26.659,75 +112,70 (+0,42%) EUR/USD
1,0550 -0,0006 (-0,05%) BTC-EUR
28.878,51 +343,09 (+1,20%) CMC Crypto 200
677,94 +435,26 (+179,36%)
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:405.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520C00405000 | 2022-05-17 2:56PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,445 | 82.81% |
| QQQ220617C00405000 | 2022-05-17 3:32PM EDT | 2022-06-17 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 25 | 6,560 | 35.16% |
| QQQ220630C00405000 | 2022-05-13 2:18PM EDT | 2022-06-30 | 0.08 | 0.05 | 0.06 | 0.00 | - | 2 | 1,647 | 30.86% |
| QQQ220715C00405000 | 2022-05-17 3:29PM EDT | 2022-07-15 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 3 | 420 | 28.03% |
| QQQ220819C00405000 | 2022-05-17 9:30AM EDT | 2022-08-19 | 0.22 | 0.16 | 0.23 | -0.03 | -12.00% | 1 | 120 | 25.10% |
| QQQ220916C00405000 | 2022-05-12 2:56PM EDT | 2022-09-16 | 0.34 | 0.35 | 0.38 | 0.00 | - | 19 | 4,280 | 23.74% |
| QQQ220930C00405000 | 2022-05-17 2:46PM EDT | 2022-09-30 | 0.45 | 0.43 | 0.53 | -0.05 | -10.00% | 5 | 181 | 23.73% |
| QQQ221216C00405000 | 2022-05-17 2:35PM EDT | 2022-12-16 | 1.27 | 1.34 | 1.46 | +0.01 | +0.79% | 14 | 2,881 | 22.94% |
| QQQ221230C00405000 | 2022-05-17 12:37PM EDT | 2022-12-30 | 1.48 | 1.48 | 1.63 | +0.16 | +12.12% | 3 | 148 | 22.75% |
| QQQ230120C00405000 | 2022-05-17 2:40PM EDT | 2023-01-20 | 1.82 | 1.86 | 2.03 | -0.18 | -9.00% | 417 | 3,907 | 22.87% |
| QQQ230317C00405000 | 2022-05-17 12:03PM EDT | 2023-03-17 | 3.04 | 3.06 | 3.46 | -0.04 | -1.30% | 5 | 266 | 23.58% |
| QQQ230331C00405000 | 2022-05-11 12:13PM EDT | 2023-03-31 | 3.22 | 3.25 | 3.67 | 0.00 | - | 10 | 12 | 23.42% |
| QQQ230616C00405000 | 2022-05-17 2:47PM EDT | 2023-06-16 | 4.91 | 5.01 | 5.42 | -0.09 | -1.80% | 15 | 222 | 23.52% |
| QQQ231215C00405000 | 2022-05-11 4:10PM EDT | 2023-12-15 | 8.10 | 9.87 | 10.51 | 0.00 | - | 20 | 83 | 24.35% |
| QQQ240119C00405000 | 2022-05-17 3:59PM EDT | 2024-01-19 | 11.00 | 10.72 | 11.38 | +1.52 | +16.03% | 5 | 1,304 | 24.36% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518P00405000 | 2022-04-22 2:14PM EDT | 2022-05-18 | 78.07 | 98.51 | 98.89 | 0.00 | - | 4 | 0 | 146.88% |
| QQQ220520P00405000 | 2022-05-02 9:46AM EDT | 2022-05-20 | 91.12 | 98.53 | 98.90 | 0.00 | - | 20 | 12 | 105.47% |
| QQQ220617P00405000 | 2022-05-10 2:13PM EDT | 2022-06-17 | 100.80 | 98.52 | 98.90 | 0.00 | - | 10 | 66 | 37.50% |
| QQQ220630P00405000 | 2022-03-30 9:31AM EDT | 2022-06-30 | 38.96 | 83.73 | 84.14 | 0.00 | - | 10 | 716 | 0.00% |
| QQQ220715P00405000 | 2022-05-04 11:44AM EDT | 2022-07-15 | 90.39 | 98.60 | 99.16 | 0.00 | - | 1 | 37 | 33.37% |
| QQQ220819P00405000 | 2022-04-21 3:31PM EDT | 2022-08-19 | 70.76 | 98.52 | 99.23 | 0.00 | - | - | 19 | 27.34% |
| QQQ220916P00405000 | 2022-05-16 2:54PM EDT | 2022-09-16 | 104.09 | 98.59 | 99.16 | 0.00 | - | 1 | 535 | 23.39% |
| QQQ220930P00405000 | 2022-04-28 1:13PM EDT | 2022-09-30 | 79.15 | 98.57 | 99.26 | 0.00 | - | 8 | 65 | 23.06% |
| QQQ221216P00405000 | 2022-05-12 2:55PM EDT | 2022-12-16 | 119.53 | 98.80 | 99.57 | 0.00 | - | 1 | 1,219 | 20.22% |
| QQQ221230P00405000 | 2022-05-09 11:21AM EDT | 2022-12-30 | 118.35 | 98.76 | 99.65 | 0.00 | - | 2 | 283 | 19.95% |
| QQQ230120P00405000 | 2022-05-17 9:31AM EDT | 2023-01-20 | 101.57 | 98.90 | 99.84 | -2.35 | -2.26% | 1 | 361 | 19.85% |
| QQQ230616P00405000 | 2022-05-13 12:27PM EDT | 2023-06-16 | 104.80 | 99.60 | 100.99 | 0.00 | - | 20 | 39 | 18.48% |
| QQQ231215P00405000 | 2022-05-10 10:25AM EDT | 2023-12-15 | 104.95 | 100.79 | 102.62 | 0.00 | - | 20 | 66 | 17.63% |
| QQQ240119P00405000 | 2022-05-17 10:41AM EDT | 2024-01-19 | 106.36 | 101.01 | 102.86 | -2.87 | -2.63% | 3 | 151 | 17.42% |
© 2022 Yahoo. Tutti i diritti riservati.
