Italia markets open in 6 hours 37 minutes
Dow Jones
32.654,59 +431,17 (+1,34%) Nasdaq
11.984,52 +321,73 (+2,76%) Nikkei 225
26.915,51 +255,76 (+0,96%) EUR/USD
1,0560 +0,0004 (+0,04%) BTC-EUR
28.955,96 +309,76 (+1,08%) CMC Crypto 200
688,38 +445,70 (+183,66%)
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:410.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220518C00410000 | 2022-05-09 2:16PM EDT | 2022-05-18 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 19 | 171.88% |
| QQQ220520C00410000 | 2022-05-13 3:42PM EDT | 2022-05-20 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 1 | 2,856 | 98.44% |
| QQQ220527C00410000 | 2022-05-13 10:27AM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 300 | 516 | 54.69% |
| QQQ220603C00410000 | 2022-05-17 2:04PM EDT | 2022-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 19 | 43.75% |
| QQQ220617C00410000 | 2022-05-16 3:25PM EDT | 2022-06-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 530 | 13,230 | 35.94% |
| QQQ220630C00410000 | 2022-05-17 1:02PM EDT | 2022-06-30 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 2,430 | 32.42% |
| QQQ220715C00410000 | 2022-05-13 2:55PM EDT | 2022-07-15 | 0.09 | 0.06 | 0.08 | 0.00 | - | 80 | 822 | 28.91% |
| QQQ220819C00410000 | 2022-05-16 3:19PM EDT | 2022-08-19 | 0.15 | 0.13 | 0.18 | 0.00 | - | 5 | 263 | 25.32% |
| QQQ220916C00410000 | 2022-05-17 12:05PM EDT | 2022-09-16 | 0.26 | 0.29 | 0.32 | -0.02 | -7.14% | 99 | 6,412 | 24.07% |
| QQQ220930C00410000 | 2022-05-16 9:51AM EDT | 2022-09-30 | 0.39 | 0.35 | 0.44 | 0.00 | - | 1 | 1,015 | 23.93% |
| QQQ221216C00410000 | 2022-05-17 12:14PM EDT | 2022-12-16 | 1.13 | 1.12 | 1.24 | +0.07 | +6.60% | 15 | 3,097 | 22.98% |
| QQQ221230C00410000 | 2022-05-17 12:36PM EDT | 2022-12-30 | 1.28 | 1.26 | 1.40 | +0.10 | +8.47% | 1 | 719 | 22.82% |
| QQQ230120C00410000 | 2022-05-17 3:47PM EDT | 2023-01-20 | 1.61 | 1.59 | 1.75 | +0.23 | +16.67% | 14 | 4,509 | 22.88% |
| QQQ230317C00410000 | 2022-05-13 3:23PM EDT | 2023-03-17 | 2.77 | 2.67 | 3.03 | 0.00 | - | 40 | 683 | 23.52% |
| QQQ230331C00410000 | 2022-05-13 2:21PM EDT | 2023-03-31 | 3.13 | 2.83 | 3.22 | +0.43 | +15.93% | 1 | 2,430 | 23.36% |
| QQQ230616C00410000 | 2022-05-13 3:05PM EDT | 2023-06-16 | 4.41 | 4.45 | 4.83 | 0.00 | - | 3 | 541 | 23.41% |
| QQQ231215C00410000 | 2022-05-13 10:05AM EDT | 2023-12-15 | 8.67 | 9.02 | 9.64 | 0.00 | - | 11 | 394 | 24.21% |
| QQQ240119C00410000 | 2022-05-17 3:57PM EDT | 2024-01-19 | 10.10 | 9.82 | 10.47 | +1.35 | +15.43% | 7 | 298 | 24.22% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520P00410000 | 2022-04-29 10:24AM EDT | 2022-05-20 | 87.30 | 103.52 | 103.88 | 0.00 | - | 1 | 0 | 121.88% |
| QQQ220527P00410000 | 2022-05-09 9:31AM EDT | 2022-05-27 | 105.58 | 103.52 | 103.88 | 0.00 | - | 8 | 0 | 66.80% |
| QQQ220617P00410000 | 2022-05-11 10:01AM EDT | 2022-06-17 | 108.35 | 103.51 | 103.89 | 0.00 | - | 2 | 1,466 | 38.87% |
| QQQ220630P00410000 | 2022-05-11 9:31AM EDT | 2022-06-30 | 112.45 | 103.62 | 104.11 | 0.00 | - | 3 | 275 | 39.40% |
| QQQ220715P00410000 | 2022-04-25 1:29PM EDT | 2022-07-15 | 84.27 | 103.58 | 104.14 | 0.00 | - | - | 16 | 34.57% |
| QQQ220819P00410000 | 2022-05-13 2:05PM EDT | 2022-08-19 | 112.24 | 103.50 | 104.21 | 0.00 | - | 10 | 137 | 28.25% |
| QQQ220916P00410000 | 2022-05-17 3:17PM EDT | 2022-09-16 | 104.41 | 103.55 | 104.13 | -7.39 | -6.61% | 11 | 787 | 24.00% |
| QQQ220930P00410000 | 2022-04-21 2:04PM EDT | 2022-09-30 | 74.58 | 103.52 | 104.23 | 0.00 | - | 2 | 33 | 23.72% |
| QQQ221216P00410000 | 2022-05-17 1:43PM EDT | 2022-12-16 | 105.90 | 103.68 | 104.46 | -5.14 | -4.63% | 2 | 4,544 | 20.41% |
| QQQ221230P00410000 | 2022-05-17 3:59PM EDT | 2022-12-30 | 104.70 | 103.63 | 104.50 | -6.70 | -6.01% | 5 | 253 | 19.98% |
| QQQ230120P00410000 | 2022-05-17 11:43AM EDT | 2023-01-20 | 106.63 | 103.71 | 104.66 | -1.62 | -1.50% | 1 | 365 | 19.85% |
| QQQ230317P00410000 | 2022-05-13 12:44PM EDT | 2023-03-17 | 108.02 | 103.78 | 105.31 | 0.00 | - | 5 | 10 | 20.04% |
| QQQ230331P00410000 | 2022-04-18 12:08AM EDT | 2023-03-31 | 71.20 | 103.76 | 105.34 | 0.00 | - | - | 1 | 19.68% |
| QQQ230616P00410000 | 2022-03-22 1:06PM EDT | 2023-06-16 | 66.80 | 77.33 | 78.71 | 0.00 | - | 5 | 15 | 0.00% |
| QQQ231215P00410000 | 2022-04-25 11:41AM EDT | 2023-12-15 | 93.93 | 105.25 | 107.05 | 0.00 | - | 30 | 266 | 17.42% |
| QQQ240119P00410000 | 2022-05-17 3:27PM EDT | 2024-01-19 | 105.39 | 105.40 | 107.23 | +6.55 | +6.63% | 1 | 51 | 17.16% |
© 2022 Yahoo. Tutti i diritti riservati.
