Italia markets open in 6 hours 29 minutes
Dow Jones
32.654,59 +431,17 (+1,34%) Nasdaq
11.984,52 +321,73 (+2,76%) Nikkei 225
26.974,60 +314,85 (+1,18%) EUR/USD
1,0562 +0,0007 (+0,06%) BTC-EUR
28.961,30 +362,32 (+1,27%) CMC Crypto 200
688,82 +446,14 (+183,84%)
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:460.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520C00460000 | 2022-05-13 2:52PM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 110 | 134.38% |
| QQQ220617C00460000 | 2022-05-13 10:19AM EDT | 2022-06-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 909 | 46.88% |
| QQQ220630C00460000 | 2022-04-11 9:30AM EDT | 2022-06-30 | 0.10 | 0.01 | 0.04 | 0.00 | - | 31 | 434 | 41.80% |
| QQQ220819C00460000 | 2022-05-11 10:34AM EDT | 2022-08-19 | 0.05 | 0.02 | 0.07 | 0.00 | - | 215 | 799 | 30.18% |
| QQQ220916C00460000 | 2022-05-09 3:47PM EDT | 2022-09-16 | 0.08 | 0.05 | 0.08 | 0.00 | - | 5 | 880 | 26.86% |
| QQQ220930C00460000 | 2022-04-29 1:49PM EDT | 2022-09-30 | 0.15 | 0.06 | 0.14 | 0.00 | - | 5 | 193 | 27.10% |
| QQQ221216C00460000 | 2022-05-12 2:33PM EDT | 2022-12-16 | 0.23 | 0.24 | 0.34 | 0.00 | - | 2 | 3,939 | 24.24% |
| QQQ221230C00460000 | 2022-04-28 3:10PM EDT | 2022-12-30 | 0.76 | 0.28 | 0.40 | 0.00 | - | 144 | 146 | 24.02% |
| QQQ230120C00460000 | 2022-05-17 1:58PM EDT | 2023-01-20 | 0.42 | 0.37 | 0.51 | -0.02 | -4.55% | 20 | 6,176 | 23.80% |
| QQQ230317C00460000 | 2022-05-12 1:47PM EDT | 2023-03-17 | 0.72 | 0.75 | 1.01 | 0.00 | - | 1 | 213 | 24.01% |
| QQQ230331C00460000 | 2022-05-11 1:01PM EDT | 2023-03-31 | 0.82 | 0.79 | 1.07 | 0.00 | - | 1 | 0 | 23.71% |
| QQQ230616C00460000 | 2022-05-11 1:03PM EDT | 2023-06-16 | 1.50 | 1.48 | 1.72 | 0.00 | - | 5 | 111 | 23.24% |
| QQQ231215C00460000 | 2022-05-04 9:56AM EDT | 2023-12-15 | 5.57 | 3.81 | 4.23 | 0.00 | - | 20 | 1,518 | 23.48% |
| QQQ240119C00460000 | 2022-05-13 4:14PM EDT | 2024-01-19 | 4.65 | 4.26 | 4.70 | 0.00 | - | 3 | 224 | 23.42% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520P00460000 | 2022-05-16 12:13AM EDT | 2022-05-20 | 172.89 | 153.53 | 153.89 | 0.00 | - | - | - | 166.41% |
| QQQ220617P00460000 | 2022-05-12 12:17PM EDT | 2022-06-17 | 171.28 | 153.50 | 153.89 | 0.00 | - | 282 | 12 | 52.15% |
| QQQ220630P00460000 | 2022-05-09 9:33AM EDT | 2022-06-30 | 156.50 | 153.50 | 154.00 | 0.00 | - | 1 | 2 | 48.93% |
| QQQ220916P00460000 | 2022-01-19 1:15PM EDT | 2022-09-16 | 90.45 | 118.50 | 119.11 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ220930P00460000 | 2022-05-17 4:00PM EDT | 2022-09-30 | 154.13 | 153.37 | 154.08 | +8.35 | +5.73% | 1 | 19 | 29.37% |
| QQQ221216P00460000 | 2022-01-07 11:50AM EDT | 2022-12-16 | 87.74 | 104.02 | 106.13 | 0.00 | - | 7 | 48 | 0.00% |
| QQQ230120P00460000 | 2022-04-06 9:37AM EDT | 2023-01-20 | 106.16 | 146.77 | 151.50 | 0.00 | - | 1 | 139 | 0.00% |
| QQQ230317P00460000 | 2022-05-16 3:39PM EDT | 2023-03-17 | 161.56 | 152.89 | 154.53 | 0.00 | - | 173 | 175 | 22.78% |
| QQQ230616P00460000 | 2022-03-28 4:14PM EDT | 2023-06-16 | 98.98 | 139.87 | 141.70 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ231215P00460000 | 2022-05-05 10:00AM EDT | 2023-12-15 | 139.44 | 152.84 | 154.70 | 0.00 | - | 30 | 369 | 17.22% |
| QQQ240119P00460000 | 2022-05-17 10:50AM EDT | 2024-01-19 | 159.18 | 152.81 | 154.69 | +19.59 | +14.03% | 30 | 59 | 16.70% |
© 2022 Yahoo. Tutti i diritti riservati.
