Italia markets open in 6 hours 13 minutes
Dow Jones
32.223,42 +26,76 (+0,08%) Nasdaq
11.662,79 -142,21 (-1,20%) Nikkei 225
26.615,62 +68,57 (+0,26%) EUR/USD
1,0452 +0,0013 (+0,13%) BTC-EUR
28.796,71 -1.137,87 (-3,80%) CMC Crypto 200
673,71 +431,03 (+177,61%)
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:425.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520C00425000 | 2022-05-04 3:28PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 556 | 103.13% |
| QQQ220527C00425000 | 2022-04-22 11:12AM EDT | 2022-05-27 | 0.04 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 62.50% |
| QQQ220603C00425000 | 2022-04-22 10:07AM EDT | 2022-06-03 | 0.07 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 50.78% |
| QQQ220617C00425000 | 2022-05-10 11:10AM EDT | 2022-06-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 290 | 17,843 | 40.63% |
| QQQ220630C00425000 | 2022-04-25 9:41AM EDT | 2022-06-30 | 0.05 | 0.02 | 0.03 | 0.00 | - | 1 | 406 | 35.55% |
| QQQ220715C00425000 | 2022-05-09 3:50PM EDT | 2022-07-15 | 0.07 | 0.03 | 0.05 | 0.00 | - | 7 | 20 | 32.32% |
| QQQ220819C00425000 | 2022-05-12 2:38PM EDT | 2022-08-19 | 0.11 | 0.06 | 0.14 | 0.00 | - | 20 | 921 | 28.81% |
| QQQ220916C00425000 | 2022-05-16 1:00PM EDT | 2022-09-16 | 0.18 | 0.15 | 0.17 | -0.13 | -41.94% | 10 | 3,158 | 25.93% |
| QQQ220930C00425000 | 2022-05-11 2:47PM EDT | 2022-09-30 | 0.24 | 0.17 | 0.26 | 0.00 | - | 31 | 831 | 25.98% |
| QQQ221216C00425000 | 2022-05-16 3:20PM EDT | 2022-12-16 | 0.72 | 0.59 | 0.69 | -0.07 | -8.86% | 16 | 12,649 | 24.07% |
| QQQ221230C00425000 | 2022-05-11 2:49PM EDT | 2022-12-30 | 0.73 | 0.68 | 0.81 | 0.00 | - | 128 | 115 | 23.96% |
| QQQ230120C00425000 | 2022-05-16 4:09PM EDT | 2023-01-20 | 0.91 | 0.87 | 1.01 | -0.09 | -9.00% | 26 | 3,935 | 23.84% |
| QQQ230317C00425000 | 2022-05-13 9:52AM EDT | 2023-03-17 | 1.62 | 1.56 | 1.82 | 0.00 | - | 25 | 138 | 24.16% |
| QQQ230331C00425000 | 2022-05-12 10:38AM EDT | 2023-03-31 | 1.86 | 1.65 | 1.94 | 0.00 | - | 5 | 32 | 23.95% |
| QQQ230616C00425000 | 2022-05-12 1:37PM EDT | 2023-06-16 | 2.53 | 2.71 | 2.99 | 0.00 | - | 4 | 701 | 23.70% |
| QQQ231215C00425000 | 2022-05-16 11:01AM EDT | 2023-12-15 | 6.33 | 5.99 | 6.46 | +0.98 | +18.32% | 5 | 269 | 24.11% |
| QQQ240119C00425000 | 2022-05-16 4:02PM EDT | 2024-01-19 | 6.90 | 6.60 | 7.10 | -0.23 | -3.23% | 1 | 364 | 24.09% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520P00425000 | 2022-05-12 10:04AM EDT | 2022-05-20 | 137.21 | 126.33 | 126.62 | 0.00 | - | 1 | 0 | 127.73% |
| QQQ220617P00425000 | 2022-05-11 3:53PM EDT | 2022-06-17 | 133.80 | 126.32 | 126.63 | 0.00 | - | 50 | 63 | 46.09% |
| QQQ220630P00425000 | 2022-05-09 9:43AM EDT | 2022-06-30 | 120.00 | 126.37 | 126.78 | 0.00 | - | 1 | 5 | 44.48% |
| QQQ220819P00425000 | 2022-04-18 12:07AM EDT | 2022-08-19 | 78.25 | 134.09 | 134.91 | 0.00 | - | - | 11 | 63.41% |
| QQQ220916P00425000 | 2022-04-06 12:30PM EDT | 2022-09-16 | 75.07 | 116.44 | 117.28 | 0.00 | - | 1 | 78 | 0.00% |
| QQQ220930P00425000 | 2022-03-25 3:24PM EDT | 2022-09-30 | 70.27 | 100.25 | 101.04 | 0.00 | - | 20 | 30 | 0.00% |
| QQQ221216P00425000 | 2022-04-27 10:07AM EDT | 2022-12-16 | 106.00 | 126.19 | 126.88 | 0.00 | - | 1 | 338 | 21.62% |
| QQQ221230P00425000 | 2022-04-29 2:53PM EDT | 2022-12-30 | 109.49 | 126.14 | 126.93 | 0.00 | - | 5 | 0 | 21.38% |
| QQQ230120P00425000 | 2022-05-13 2:33PM EDT | 2023-01-20 | 125.80 | 126.13 | 126.97 | 0.00 | - | 10 | 86 | 20.76% |
| QQQ230317P00425000 | 2022-05-16 1:47PM EDT | 2023-03-17 | 125.00 | 125.97 | 127.40 | +3.21 | +2.64% | 20 | 25 | 21.00% |
| QQQ230616P00425000 | 2022-03-09 10:56AM EDT | 2023-06-16 | 100.82 | 81.57 | 82.91 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ231215P00425000 | 2022-01-31 3:18PM EDT | 2023-12-15 | 83.53 | 89.88 | 92.47 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240119P00425000 | 2022-05-10 10:21AM EDT | 2024-01-19 | 122.82 | 126.62 | 128.27 | 0.00 | - | 20 | 32 | 16.97% |
© 2022 Yahoo. Tutti i diritti riservati.
