Italia markets open in 5 hours 34 minutes
Dow Jones
32.223,42 +26,76 (+0,08%) Nasdaq
11.662,79 -142,21 (-1,20%) Nikkei 225
26.561,91 +14,86 (+0,06%) EUR/USD
1,0440 +0,0001 (+0,01%) BTC-EUR
28.659,82 -1.186,46 (-3,98%) CMC Crypto 200
670,21 +427,53 (+176,17%)
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:470.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520C00470000 | 2022-04-20 10:10AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 295 | 128.13% |
| QQQ220617C00470000 | 2022-05-13 9:58AM EDT | 2022-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 5,721 | 47.66% |
| QQQ220630C00470000 | 2022-04-18 2:03PM EDT | 2022-06-30 | 0.04 | 0.01 | 0.02 | 0.00 | - | 1 | 145 | 42.97% |
| QQQ220715C00470000 | 2022-04-25 11:39AM EDT | 2022-07-15 | 0.04 | 0.01 | 0.02 | 0.00 | - | - | 219 | 37.11% |
| QQQ220819C00470000 | 2022-05-05 1:33PM EDT | 2022-08-19 | 0.03 | 0.01 | 0.07 | 0.00 | - | 20 | 20 | 33.11% |
| QQQ220916C00470000 | 2022-05-09 9:47AM EDT | 2022-09-16 | 0.08 | 0.03 | 0.06 | 0.00 | - | 1 | 729 | 28.71% |
| QQQ220930C00470000 | 2022-05-13 9:30AM EDT | 2022-09-30 | 0.07 | 0.05 | 0.12 | 0.00 | - | 151 | 727 | 29.25% |
| QQQ221216C00470000 | 2022-05-16 10:01AM EDT | 2022-12-16 | 0.21 | 0.18 | 0.27 | +0.03 | +16.67% | 1 | 4,349 | 25.78% |
| QQQ221230C00470000 | 2022-05-06 2:02PM EDT | 2022-12-30 | 0.35 | 0.21 | 0.32 | 0.00 | - | 5 | 99 | 25.55% |
| QQQ230120C00470000 | 2022-05-16 12:02PM EDT | 2023-01-20 | 0.35 | 0.28 | 0.39 | +0.03 | +9.38% | 10 | 1,546 | 25.12% |
| QQQ230331C00470000 | 2022-05-12 9:30AM EDT | 2023-03-31 | 0.97 | 0.58 | 0.82 | 0.00 | - | 1 | 11 | 24.81% |
| QQQ230616C00470000 | 2022-05-13 10:30AM EDT | 2023-06-16 | 1.29 | 1.08 | 1.30 | 0.00 | - | 2 | 710 | 24.09% |
| QQQ231215C00470000 | 2022-05-16 3:11PM EDT | 2023-12-15 | 3.25 | 2.93 | 3.26 | -0.07 | -2.11% | 2 | 4,659 | 23.99% |
| QQQ240119C00470000 | 2022-05-13 4:14PM EDT | 2024-01-19 | 3.80 | 3.30 | 3.66 | 0.00 | - | 2 | 167 | 23.93% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520P00470000 | 2022-04-25 3:33PM EDT | 2022-05-20 | 141.70 | 171.34 | 171.62 | 0.00 | - | - | 0 | 159.38% |
| QQQ220617P00470000 | 2022-05-16 3:58PM EDT | 2022-06-17 | 172.00 | 171.31 | 171.63 | +32.13 | +22.97% | 20 | 8 | 57.42% |
| QQQ220630P00470000 | 2021-11-11 1:44PM EDT | 2022-06-30 | 81.82 | 75.54 | 76.27 | 0.00 | - | - | 2 | 0.00% |
| QQQ220916P00470000 | 2022-05-06 9:45AM EDT | 2022-09-16 | 162.92 | 171.18 | 171.74 | 0.00 | - | 1 | 0 | 32.67% |
| QQQ220930P00470000 | 2022-04-27 10:29AM EDT | 2022-09-30 | 153.95 | 171.16 | 171.79 | 0.00 | - | 1 | 1 | 31.89% |
| QQQ221216P00470000 | 2022-05-16 12:09AM EDT | 2022-12-16 | 168.85 | 171.08 | 171.85 | 0.00 | - | - | - | 26.34% |
| QQQ221230P00470000 | 2022-04-27 9:42AM EDT | 2022-12-30 | 149.40 | 171.03 | 171.90 | 0.00 | - | 55 | 6 | 26.05% |
| QQQ230120P00470000 | 2022-04-04 4:13PM EDT | 2023-01-20 | 102.12 | 140.34 | 141.80 | 0.00 | - | 1 | 4 | 0.00% |
| QQQ230317P00470000 | 2022-04-13 1:58PM EDT | 2023-03-17 | 125.79 | 167.83 | 169.53 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ230616P00470000 | 2022-05-06 2:15PM EDT | 2023-06-16 | 161.02 | 170.72 | 172.11 | 0.00 | - | 2 | 235 | 21.20% |
| QQQ231215P00470000 | 2022-04-29 1:33PM EDT | 2023-12-15 | 150.68 | 170.54 | 172.26 | 0.00 | - | 300 | 304 | 18.26% |
| QQQ240119P00470000 | 2022-05-04 11:54AM EDT | 2024-01-19 | 154.30 | 170.50 | 172.28 | 0.00 | - | 5 | 66 | 17.82% |
© 2022 Yahoo. Tutti i diritti riservati.
