Italia markets open in 5 hours 38 minutes
Dow Jones
32.223,42 +26,76 (+0,08%) Nasdaq
11.662,79 -142,21 (-1,20%) Nikkei 225
26.559,15 +12,10 (+0,05%) EUR/USD
1,0442 +0,0003 (+0,03%) BTC-EUR
28.660,67 -1.218,85 (-4,08%) CMC Crypto 200
670,27 +427,59 (+176,19%)
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:420.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520C00420000 | 2022-05-12 3:15PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 2,758 | 98.44% |
| QQQ220527C00420000 | 2022-05-06 2:08PM EDT | 2022-05-27 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 131 | 59.38% |
| QQQ220603C00420000 | 2022-05-13 1:54PM EDT | 2022-06-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7 | 49.22% |
| QQQ220617C00420000 | 2022-05-16 2:14PM EDT | 2022-06-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1 | 10,987 | 39.45% |
| QQQ220630C00420000 | 2022-05-16 4:05PM EDT | 2022-06-30 | 0.03 | 0.02 | 0.04 | -0.03 | -50.00% | 592 | 2,424 | 35.35% |
| QQQ220715C00420000 | 2022-05-12 2:22PM EDT | 2022-07-15 | 0.06 | 0.03 | 0.05 | 0.00 | - | 7 | 1,124 | 31.35% |
| QQQ220819C00420000 | 2022-05-13 12:29PM EDT | 2022-08-19 | 0.15 | 0.07 | 0.14 | 0.00 | - | 1 | 409 | 27.98% |
| QQQ220916C00420000 | 2022-05-16 3:56PM EDT | 2022-09-16 | 0.20 | 0.18 | 0.20 | -0.06 | -23.08% | 518 | 8,475 | 25.73% |
| QQQ220930C00420000 | 2022-05-13 12:07PM EDT | 2022-09-30 | 0.32 | 0.21 | 0.30 | 0.00 | - | 2 | 551 | 25.76% |
| QQQ221216C00420000 | 2022-05-13 2:47PM EDT | 2022-12-16 | 0.79 | 0.69 | 0.80 | -0.05 | -5.95% | 3 | 8,090 | 24.01% |
| QQQ221230C00420000 | 2022-05-13 2:55PM EDT | 2022-12-30 | 0.91 | 0.79 | 0.92 | 0.00 | - | 1 | 507 | 23.85% |
| QQQ230120C00420000 | 2022-05-16 3:38PM EDT | 2023-01-20 | 1.13 | 1.01 | 1.15 | -0.16 | -12.40% | 18 | 10,277 | 23.78% |
| QQQ230317C00420000 | 2022-05-12 9:32AM EDT | 2023-03-17 | 1.61 | 1.77 | 2.04 | 0.00 | - | 2 | 76 | 24.14% |
| QQQ230331C00420000 | 2022-05-13 11:53AM EDT | 2023-03-31 | 2.28 | 1.87 | 2.17 | 0.00 | - | 5 | 182 | 23.93% |
| QQQ230616C00420000 | 2022-05-16 3:51PM EDT | 2023-06-16 | 3.35 | 3.19 | 3.32 | -0.33 | -8.97% | 10 | 3,621 | 23.73% |
| QQQ231215C00420000 | 2022-05-16 1:54PM EDT | 2023-12-15 | 7.09 | 6.53 | 7.03 | +1.32 | +22.88% | 1 | 3,198 | 24.20% |
| QQQ240119C00420000 | 2022-05-16 12:12PM EDT | 2024-01-19 | 7.77 | 7.16 | 7.69 | -0.21 | -2.63% | 8 | 3,346 | 24.17% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520P00420000 | 2022-05-09 10:48AM EDT | 2022-05-20 | 118.80 | 121.34 | 121.62 | 0.00 | - | 40 | 30 | 123.83% |
| QQQ220617P00420000 | 2022-04-21 1:08PM EDT | 2022-06-17 | 81.49 | 121.32 | 121.63 | 0.00 | - | 7 | 36 | 44.73% |
| QQQ220630P00420000 | 2022-05-09 10:22AM EDT | 2022-06-30 | 117.78 | 121.38 | 121.79 | 0.00 | - | 40 | 405 | 43.46% |
| QQQ220916P00420000 | 2022-05-12 9:58AM EDT | 2022-09-16 | 132.73 | 121.29 | 121.80 | 0.00 | - | 2 | 2,596 | 26.56% |
| QQQ220930P00420000 | 2022-05-02 3:53PM EDT | 2022-09-30 | 102.05 | 121.24 | 121.84 | 0.00 | - | 2 | 55 | 25.71% |
| QQQ221216P00420000 | 2022-05-12 11:20AM EDT | 2022-12-16 | 125.73 | 121.24 | 121.93 | 0.00 | - | 2 | 1,603 | 21.44% |
| QQQ221230P00420000 | 2022-03-10 5:00PM EDT | 2022-12-30 | 92.61 | 74.25 | 75.04 | 0.00 | - | 10 | 14 | 0.00% |
| QQQ230120P00420000 | 2022-05-04 3:30PM EDT | 2023-01-20 | 130.08 | 121.20 | 122.03 | 0.00 | - | 2 | 184 | 20.59% |
| QQQ230317P00420000 | 2022-04-13 10:09AM EDT | 2023-03-17 | 82.70 | 118.37 | 120.00 | 0.00 | - | 4 | 3 | 0.00% |
| QQQ230331P00420000 | 2022-05-02 9:37AM EDT | 2023-03-31 | 109.73 | 121.05 | 122.50 | 0.00 | - | 2 | 6 | 20.38% |
| QQQ230616P00420000 | 2022-05-10 10:07AM EDT | 2023-06-16 | 120.00 | 121.27 | 122.58 | +4.40 | +3.81% | 16 | 11 | 18.59% |
| QQQ231215P00420000 | 2022-04-25 11:42AM EDT | 2023-12-15 | 102.02 | 121.81 | 123.43 | 0.00 | - | 5 | 9 | 17.33% |
| QQQ240119P00420000 | 2022-04-29 4:04PM EDT | 2024-01-19 | 109.48 | 121.89 | 123.51 | 0.00 | - | 2 | 187 | 16.99% |
© 2022 Yahoo. Tutti i diritti riservati.
