Italia markets open in 5 hours 32 minutes
Dow Jones
32.223,42 +26,76 (+0,08%) Nasdaq
11.662,79 -142,21 (-1,20%) Nikkei 225
26.551,42 +4,37 (+0,02%) EUR/USD
1,0440 +0,0001 (+0,01%) BTC-EUR
28.664,92 -1.179,10 (-3,95%) CMC Crypto 200
670,32 +427,64 (+176,22%)
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:480.00
Opzioni d'acquistoper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520C00480000 | 2022-04-14 9:57AM EDT | 2022-05-20 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,646 | 134.38% |
| QQQ220617C00480000 | 2022-04-26 11:49AM EDT | 2022-06-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 942 | 50.00% |
| QQQ220630C00480000 | 2022-05-09 10:34AM EDT | 2022-06-30 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QQQ220715C00480000 | 2022-04-26 10:43AM EDT | 2022-07-15 | 0.03 | 0.01 | 0.02 | 0.00 | - | 10 | 10 | 38.67% |
| QQQ220819C00480000 | 2022-05-11 1:33PM EDT | 2022-08-19 | 0.02 | 0.01 | 0.06 | 0.00 | - | 13 | 391 | 33.99% |
| QQQ220916C00480000 | 2022-05-12 4:13PM EDT | 2022-09-16 | 0.04 | 0.03 | 0.05 | 0.00 | - | 300 | 742 | 29.30% |
| QQQ220930C00480000 | 2022-04-29 9:37AM EDT | 2022-09-30 | 0.10 | 0.04 | 0.10 | 0.00 | - | 70 | 118 | 29.79% |
| QQQ221216C00480000 | 2022-05-12 10:14AM EDT | 2022-12-16 | 0.16 | 0.15 | 0.23 | 0.00 | - | 2 | 673 | 26.27% |
| QQQ221230C00480000 | 2022-05-09 4:13PM EDT | 2022-12-30 | 0.20 | 0.17 | 0.27 | 0.00 | - | 5 | 237 | 25.95% |
| QQQ230120C00480000 | 2022-05-16 10:14AM EDT | 2023-01-20 | 0.30 | 0.22 | 0.34 | +0.06 | +25.00% | 2 | 438 | 25.60% |
| QQQ230317C00480000 | 2022-05-06 10:20AM EDT | 2023-03-17 | 0.68 | 0.44 | 0.67 | 0.00 | - | 1 | 8 | 25.49% |
| QQQ230616C00480000 | 2022-05-16 10:11AM EDT | 2023-06-16 | 0.99 | 0.90 | 1.12 | +0.08 | +8.79% | 1 | 8,655 | 24.31% |
| QQQ231215C00480000 | 2022-05-12 3:08PM EDT | 2023-12-15 | 2.39 | 2.55 | 2.87 | 0.00 | - | 1 | 123 | 24.12% |
| QQQ240119C00480000 | 2022-05-13 9:40AM EDT | 2024-01-19 | 3.35 | 2.89 | 3.22 | 0.00 | - | 4 | 2,099 | 24.02% |
Opzioni Putper18 maggio 2022
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Lettera | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ220520P00480000 | 2022-03-18 11:43AM EDT | 2022-05-20 | 132.68 | 141.59 | 141.92 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ220617P00480000 | 2022-02-25 4:42PM EDT | 2022-06-17 | 136.02 | 120.56 | 121.08 | 0.00 | - | 8 | 9 | 0.00% |
| QQQ220630P00480000 | 2022-03-29 3:48PM EDT | 2022-06-30 | 108.50 | 155.87 | 156.52 | 0.00 | - | 5 | 1 | 0.00% |
| QQQ220715P00480000 | 2022-05-05 11:16AM EDT | 2022-07-15 | 165.48 | 181.24 | 181.72 | 0.00 | - | 1 | 0 | 47.75% |
| QQQ220916P00480000 | 2022-04-25 10:17AM EDT | 2022-09-16 | 156.31 | 181.20 | 181.73 | 0.00 | - | 2 | 0 | 33.74% |
| QQQ221216P00480000 | 2022-05-13 2:15PM EDT | 2022-12-16 | 181.72 | 181.08 | 181.84 | 0.00 | - | 1 | 28 | 27.25% |
| QQQ221230P00480000 | 2022-01-18 11:30AM EDT | 2022-12-30 | 108.03 | 129.03 | 130.99 | 0.00 | - | - | 5 | 0.00% |
| QQQ230120P00480000 | 2022-02-11 4:09PM EDT | 2023-01-20 | 133.00 | 155.26 | 156.82 | 0.00 | - | 2 | 85 | 0.00% |
| QQQ230317P00480000 | 2022-04-12 3:41PM EDT | 2023-03-17 | 140.50 | 188.51 | 190.30 | 0.00 | - | 1 | 0 | 44.04% |
| QQQ231215P00480000 | 2022-05-11 11:50AM EDT | 2023-12-15 | 179.86 | 180.51 | 182.29 | 0.00 | - | 2 | 5 | 19.06% |
| QQQ240119P00480000 | 2022-04-28 1:00PM EDT | 2024-01-19 | 179.03 | 180.44 | 182.25 | 0.00 | - | 1 | 2 | 18.37% |
© 2022 Yahoo. Tutti i diritti riservati.
