Italia markets open in 6 hours 36 minutes
Dow Jones
32.654,59 +431,17 (+1,34%) Nasdaq
11.984,52 +321,73 (+2,76%) Nikkei 225
26.892,71 +232,96 (+0,87%) EUR/USD
1,0561 +0,0006 (+0,05%) BTC-EUR
28.943,94 +314,63 (+1,10%) CMC Crypto 200
688,29 +445,61 (+183,62%)
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:430.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520C00430000 | 2022-05-17 3:47PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 192 | 112.50% |
| QQQ220527C00430000 | 2022-04-21 10:09AM EDT | 2022-05-27 | 0.04 | 0.00 | 0.01 | 0.00 | - | - | 120 | 62.50% |
| QQQ220617C00430000 | 2022-05-16 11:34AM EDT | 2022-06-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 2,637 | 39.84% |
| QQQ220630C00430000 | 2022-05-13 1:34PM EDT | 2022-06-30 | 0.05 | 0.02 | 0.04 | 0.00 | - | 60 | 623 | 35.55% |
| QQQ220715C00430000 | 2022-05-06 9:40AM EDT | 2022-07-15 | 0.07 | 0.03 | 0.05 | 0.00 | - | 2 | 548 | 31.45% |
| QQQ220819C00430000 | 2022-05-16 3:38PM EDT | 2022-08-19 | 0.08 | 0.05 | 0.14 | 0.00 | - | 16 | 43 | 27.88% |
| QQQ220916C00430000 | 2022-05-12 2:51PM EDT | 2022-09-16 | 0.15 | 0.14 | 0.16 | 0.00 | - | 11 | 3,812 | 24.90% |
| QQQ220930C00430000 | 2022-05-05 3:01PM EDT | 2022-09-30 | 0.35 | 0.16 | 0.24 | 0.00 | - | 5 | 101 | 24.85% |
| QQQ221216C00430000 | 2022-05-16 3:05PM EDT | 2022-12-16 | 0.63 | 0.57 | 0.68 | +0.01 | +1.61% | 1 | 5,418 | 23.21% |
| QQQ221230C00430000 | 2022-05-09 4:05PM EDT | 2022-12-30 | 0.80 | 0.66 | 0.79 | 0.00 | - | 100 | 266 | 23.05% |
| QQQ230120C00430000 | 2022-05-17 1:57PM EDT | 2023-01-20 | 0.90 | 0.86 | 1.00 | +0.05 | +5.88% | 5 | 7,595 | 23.00% |
| QQQ230317C00430000 | 2022-05-16 3:44PM EDT | 2023-03-17 | 1.45 | 1.57 | 1.85 | 0.00 | - | 25 | 254 | 23.44% |
| QQQ230331C00430000 | 2022-05-17 10:41AM EDT | 2023-03-31 | 1.60 | 1.67 | 1.98 | +0.06 | +3.90% | 25 | 237 | 23.25% |
| QQQ230616C00430000 | 2022-05-13 12:08PM EDT | 2023-06-16 | 3.00 | 2.79 | 3.10 | 0.00 | - | 4 | 1,607 | 23.11% |
| QQQ231215C00430000 | 2022-05-11 3:47PM EDT | 2023-12-15 | 5.44 | 6.32 | 6.86 | 0.00 | - | 5 | 842 | 23.75% |
| QQQ240119C00430000 | 2022-05-13 9:40AM EDT | 2024-01-19 | 6.30 | 6.96 | 7.52 | 0.00 | - | 1 | 1,144 | 23.73% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520P00430000 | 2022-05-02 9:53AM EDT | 2022-05-20 | 115.50 | 123.53 | 123.89 | 0.00 | - | 20 | 21 | 142.19% |
| QQQ220617P00430000 | 2022-04-06 2:17PM EDT | 2022-06-17 | 79.30 | 121.60 | 122.06 | 0.00 | - | 2 | 44 | 0.00% |
| QQQ220630P00430000 | 2022-04-06 2:20PM EDT | 2022-06-30 | 79.37 | 121.58 | 122.17 | 0.00 | - | 10 | 77 | 0.00% |
| QQQ220715P00430000 | 2022-04-18 9:33AM EDT | 2022-07-15 | 91.05 | 123.54 | 124.10 | 0.00 | - | 1 | 0 | 38.48% |
| QQQ220916P00430000 | 2022-04-22 10:36AM EDT | 2022-09-16 | 97.41 | 123.47 | 124.06 | 0.00 | - | 1 | 47 | 26.29% |
| QQQ220930P00430000 | 2022-02-23 11:44AM EDT | 2022-09-30 | 95.45 | 74.67 | 75.41 | 0.00 | - | 1 | 45 | 0.00% |
| QQQ221216P00430000 | 2022-05-13 11:28AM EDT | 2022-12-16 | 129.03 | 123.38 | 124.19 | 0.00 | - | 2 | 1,234 | 21.22% |
| QQQ230120P00430000 | 2022-05-10 10:06AM EDT | 2023-01-20 | 125.02 | 123.33 | 124.30 | 0.00 | - | 20 | 256 | 20.46% |
| QQQ230317P00430000 | 2022-04-27 3:14PM EDT | 2023-03-17 | 113.03 | 123.15 | 124.71 | 0.00 | - | 2 | 3 | 20.45% |
| QQQ230616P00430000 | 2022-05-17 3:16PM EDT | 2023-06-16 | 124.44 | 123.32 | 124.76 | +21.69 | +21.11% | 1 | 202 | 18.14% |
| QQQ231215P00430000 | 2022-01-24 11:26AM EDT | 2023-12-15 | 103.00 | 106.62 | 110.86 | 0.00 | - | 103 | 62 | 0.00% |
| QQQ240119P00430000 | 2022-05-02 9:59AM EDT | 2024-01-19 | 116.81 | 123.77 | 125.58 | 0.00 | - | 1 | 37 | 16.46% |
© 2022 Yahoo. Tutti i diritti riservati.
