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
1,0436 +0,0020 (+0,19%) BTC-EUR
28.745,89 -1.079,21 (-3,62%) 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:415.00
Opzioni d'acquistoper16 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520C00415000 | 2022-05-09 10:58AM EDT | 2022-05-20 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 780 | 85.94% |
| QQQ220527C00415000 | 2022-05-06 1:56PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 128 | 56.25% |
| QQQ220603C00415000 | 2022-05-13 1:53PM EDT | 2022-06-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 8 | 49.61% |
| QQQ220617C00415000 | 2022-05-11 11:11AM EDT | 2022-06-17 | 0.03 | 0.01 | 0.03 | 0.00 | - | 7 | 6,571 | 39.06% |
| QQQ220630C00415000 | 2022-05-11 2:43PM EDT | 2022-06-30 | 0.04 | 0.03 | 0.04 | 0.00 | - | 1 | 3,082 | 33.99% |
| QQQ220715C00415000 | 2022-05-09 3:50PM EDT | 2022-07-15 | 0.08 | 0.04 | 0.06 | 0.00 | - | 26 | 546 | 30.76% |
| QQQ220819C00415000 | 2022-05-16 11:00AM EDT | 2022-08-19 | 0.12 | 0.09 | 0.16 | 0.00 | - | 4 | 38 | 27.44% |
| QQQ220916C00415000 | 2022-05-12 9:47AM EDT | 2022-09-16 | 0.25 | 0.21 | 0.24 | 0.00 | - | 2 | 2,587 | 25.46% |
| QQQ220930C00415000 | 2022-05-16 10:39AM EDT | 2022-09-30 | 0.29 | 0.25 | 0.35 | -0.17 | -36.96% | 173 | 806 | 25.46% |
| QQQ221216C00415000 | 2022-05-16 3:03PM EDT | 2022-12-16 | 0.97 | 0.81 | 0.92 | -0.03 | -3.00% | 106 | 1,180 | 23.88% |
| QQQ221230C00415000 | 2022-05-11 1:05PM EDT | 2022-12-30 | 0.80 | 0.93 | 1.06 | 0.00 | - | 2 | 70 | 23.74% |
| QQQ230120C00415000 | 2022-05-16 3:24PM EDT | 2023-01-20 | 1.28 | 1.17 | 1.32 | -0.27 | -17.42% | 41 | 3,072 | 23.71% |
| QQQ230317C00415000 | 2022-05-13 9:52AM EDT | 2023-03-17 | 2.28 | 2.01 | 2.30 | 0.00 | - | 100 | 132 | 24.10% |
| QQQ230616C00415000 | 2022-05-13 4:12PM EDT | 2023-06-16 | 4.18 | 3.38 | 3.69 | 0.00 | - | 391 | 8,251 | 23.74% |
| QQQ231215C00415000 | 2022-05-11 11:42AM EDT | 2023-12-15 | 8.28 | 7.12 | 7.64 | 0.00 | - | 10 | 192 | 24.26% |
| QQQ240119C00415000 | 2022-05-13 10:31AM EDT | 2024-01-19 | 8.58 | 7.81 | 8.35 | 0.00 | - | 16 | 181 | 24.25% |
Opzioni Putper16 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520P00415000 | 2022-02-22 3:49PM EDT | 2022-05-20 | 77.74 | 55.70 | 56.13 | 0.00 | - | 20 | 21 | 0.00% |
| QQQ220617P00415000 | 2022-04-06 3:15PM EDT | 2022-06-17 | 59.48 | 106.58 | 107.06 | 0.00 | - | 1 | 18 | 0.00% |
| QQQ220630P00415000 | 2022-03-29 9:54AM EDT | 2022-06-30 | 48.44 | 95.27 | 95.71 | 0.00 | - | 5 | 758 | 0.00% |
| QQQ220916P00415000 | 2022-04-11 3:57PM EDT | 2022-09-16 | 75.58 | 121.95 | 122.63 | 0.00 | - | 1 | 124 | 48.85% |
| QQQ220930P00415000 | 2022-05-03 10:00AM EDT | 2022-09-30 | 95.20 | 116.26 | 116.87 | 0.00 | - | 1 | 62 | 25.20% |
| QQQ221216P00415000 | 2022-05-16 3:53PM EDT | 2022-12-16 | 116.27 | 116.30 | 116.98 | +40.73 | +53.92% | 1 | 765 | 21.14% |
| QQQ221230P00415000 | 2022-03-10 3:11PM EDT | 2022-12-30 | 88.20 | 70.11 | 70.88 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ230120P00415000 | 2022-04-12 12:20PM EDT | 2023-01-20 | 75.27 | 124.08 | 125.12 | 0.00 | - | 2 | 95 | 38.37% |
| QQQ230317P00415000 | 2022-04-12 3:11PM EDT | 2023-03-17 | 81.40 | 123.92 | 125.59 | 0.00 | - | 1 | 1 | 35.32% |
| QQQ230616P00415000 | 2022-05-16 2:33PM EDT | 2023-06-16 | 113.83 | 116.48 | 117.76 | -0.97 | -0.84% | 64 | 2 | 18.60% |
| QQQ231215P00415000 | 2022-05-10 10:25AM EDT | 2023-12-15 | 113.85 | 117.13 | 118.72 | 0.00 | - | 20 | 32 | 17.39% |
| QQQ240119P00415000 | 2022-04-25 11:41AM EDT | 2024-01-19 | 98.18 | 117.25 | 118.86 | 0.00 | - | 9 | 32 | 17.13% |
© 2022 Yahoo. Tutti i diritti riservati.
