Italia markets open in 6 hours 31 minutes
Dow Jones
32.654,59 +431,17 (+1,34%) Nasdaq
11.984,52 +321,73 (+2,76%) Nikkei 225
26.946,81 +287,06 (+1,08%) EUR/USD
1,0563 +0,0008 (+0,07%) BTC-EUR
28.958,50 +365,57 (+1,28%) CMC Crypto 200
688,44 +445,76 (+183,68%)
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:450.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520C00450000 | 2022-05-13 10:07AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 377 | 128.13% |
| QQQ220617C00450000 | 2022-05-17 11:18AM EDT | 2022-06-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 10 | 5,558 | 44.53% |
| QQQ220630C00450000 | 2022-05-12 10:30AM EDT | 2022-06-30 | 0.03 | 0.01 | 0.03 | 0.00 | - | 1 | 1,982 | 38.67% |
| QQQ220715C00450000 | 2022-05-17 12:57PM EDT | 2022-07-15 | 0.02 | 0.02 | 0.04 | -0.06 | -75.00% | 1 | 14 | 34.38% |
| QQQ220819C00450000 | 2022-05-11 12:22PM EDT | 2022-08-19 | 0.04 | 0.02 | 0.10 | 0.00 | - | 1 | 33 | 29.88% |
| QQQ220916C00450000 | 2022-05-17 1:03PM EDT | 2022-09-16 | 0.07 | 0.07 | 0.10 | -0.04 | -36.36% | 100 | 3,685 | 26.27% |
| QQQ220930C00450000 | 2022-05-16 12:13PM EDT | 2022-09-30 | 0.10 | 0.08 | 0.17 | 0.00 | - | 10 | 362 | 26.47% |
| QQQ221216C00450000 | 2022-05-17 1:07PM EDT | 2022-12-16 | 0.30 | 0.35 | 0.42 | -0.08 | -21.05% | 42 | 14,927 | 23.85% |
| QQQ221230C00450000 | 2022-05-11 3:58PM EDT | 2022-12-30 | 0.31 | 0.36 | 0.49 | 0.00 | - | 1 | 216 | 23.63% |
| QQQ230120C00450000 | 2022-05-17 1:56PM EDT | 2023-01-20 | 0.54 | 0.48 | 0.62 | -0.03 | -5.26% | 49 | 3,082 | 23.45% |
| QQQ230317C00450000 | 2022-05-16 11:50AM EDT | 2023-03-17 | 1.04 | 0.95 | 1.21 | 0.00 | - | 108 | 172 | 23.74% |
| QQQ230331C00450000 | 2022-04-19 3:44PM EDT | 2023-03-31 | 3.67 | 1.01 | 1.29 | 0.00 | - | 2 | 3 | 23.49% |
| QQQ230616C00450000 | 2022-05-16 3:34PM EDT | 2023-06-16 | 1.70 | 1.81 | 2.07 | 0.00 | - | 25 | 888 | 23.15% |
| QQQ231215C00450000 | 2022-05-16 11:57AM EDT | 2023-12-15 | 4.43 | 4.48 | 4.93 | 0.00 | - | 10 | 1,289 | 23.51% |
| QQQ240119C00450000 | 2022-05-17 3:51PM EDT | 2024-01-19 | 5.10 | 4.99 | 5.46 | +0.35 | +7.37% | 13 | 1,341 | 23.46% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520P00450000 | 2022-04-22 9:51AM EDT | 2022-05-20 | 117.00 | 143.53 | 143.89 | 0.00 | - | 40 | 0 | 158.59% |
| QQQ220617P00450000 | 2022-05-09 10:56AM EDT | 2022-06-17 | 150.40 | 143.51 | 143.90 | 0.00 | - | 2 | 0 | 50.39% |
| QQQ220630P00450000 | 2022-04-11 12:30PM EDT | 2022-06-30 | 107.74 | 155.14 | 155.59 | 0.00 | - | 1 | 1 | 110.16% |
| QQQ220715P00450000 | 2022-04-29 9:57AM EDT | 2022-07-15 | 123.28 | 143.50 | 144.07 | 0.00 | - | 7 | 0 | 42.11% |
| QQQ220916P00450000 | 2022-05-09 10:28AM EDT | 2022-09-16 | 148.64 | 143.44 | 144.03 | 0.00 | - | 1 | 14 | 28.76% |
| QQQ220930P00450000 | 2022-01-21 12:35PM EDT | 2022-09-30 | 92.07 | 108.72 | 109.41 | 0.00 | - | 10 | 29 | 0.00% |
| QQQ221216P00450000 | 2022-04-29 1:14PM EDT | 2022-12-16 | 131.11 | 143.32 | 144.14 | 0.00 | - | 1 | 2,029 | 23.10% |
| QQQ230120P00450000 | 2022-05-13 2:54PM EDT | 2023-01-20 | 149.19 | 143.22 | 144.22 | 0.00 | - | 1 | 76 | 22.11% |
| QQQ230616P00450000 | 2022-05-02 9:32AM EDT | 2023-06-16 | 137.19 | 143.02 | 144.48 | 0.00 | - | 2 | 32 | 18.93% |
| QQQ231215P00450000 | 2022-05-10 3:43PM EDT | 2023-12-15 | 159.91 | 143.00 | 144.84 | 0.00 | - | 1 | 87 | 16.88% |
| QQQ240119P00450000 | 2022-05-17 1:17PM EDT | 2024-01-19 | 145.46 | 143.02 | 144.89 | -6.53 | -4.30% | 26 | 987 | 16.54% |
© 2022 Yahoo. Tutti i diritti riservati.
