Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.830,88 +906,62 (+1,54%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00204780 | 2024-04-24 10:03AM EDT | 204.78 | 224.23 | 226.62 | 227.04 | 0.00 | - | 1 | 27 | 149.22% |
| QQQ240517C00210000 | 2024-04-26 3:08PM EDT | 210.00 | 222.35 | 221.41 | 221.84 | +5.02 | +2.31% | 2 | 34 | 145.12% |
| QQQ240517C00215000 | 2024-04-18 12:56PM EDT | 215.00 | 211.04 | 216.43 | 216.87 | 0.00 | - | - | 2 | 141.60% |
| QQQ240517C00220000 | 2024-03-15 10:06AM EDT | 220.00 | 215.00 | 219.40 | 219.89 | 0.00 | - | 2 | 1 | 233.47% |
| QQQ240517C00225000 | 2024-03-19 3:27PM EDT | 225.00 | 214.70 | 198.95 | 199.40 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ240517C00240000 | 2024-04-24 4:12PM EDT | 240.00 | 184.80 | 191.50 | 191.94 | 0.00 | - | 1 | 86 | 123.14% |
| QQQ240517C00250000 | 2024-04-26 3:31PM EDT | 250.00 | 182.88 | 181.54 | 181.98 | +8.27 | +4.74% | 3 | 32 | 116.46% |
| QQQ240517C00255000 | 2024-04-11 12:04PM EDT | 255.00 | 187.69 | 176.55 | 176.99 | 0.00 | - | 20 | 98 | 112.94% |
| QQQ240517C00264780 | 2024-04-19 3:38PM EDT | 264.78 | 150.64 | 166.81 | 167.25 | 0.00 | - | 13 | 52 | 106.64% |
| QQQ240517C00265000 | 2024-02-16 12:16PM EDT | 265.00 | 171.38 | 171.19 | 171.62 | 0.00 | - | 1 | 1 | 157.68% |
| QQQ240517C00269780 | 2024-03-01 11:03AM EDT | 269.78 | 173.95 | 176.18 | 176.72 | 0.00 | - | 20 | 20 | 211.29% |
| QQQ240517C00270000 | 2024-04-24 4:12PM EDT | 270.00 | 154.91 | 161.61 | 162.04 | 0.00 | - | 1 | 34 | 103.17% |
| QQQ240517C00274780 | 2024-04-26 1:04PM EDT | 274.78 | 158.23 | 156.84 | 157.28 | +5.28 | +3.45% | 2 | 18 | 100.10% |
| QQQ240517C00275000 | 2024-04-18 9:45AM EDT | 275.00 | 150.82 | 156.62 | 157.06 | 0.00 | - | 3 | 4 | 99.93% |
| QQQ240517C00280000 | 2024-04-19 2:41PM EDT | 280.00 | 135.67 | 151.64 | 152.08 | 0.00 | - | 6 | 15 | 96.83% |
| QQQ240517C00284780 | 2024-04-15 3:53PM EDT | 284.78 | 147.93 | 146.88 | 147.32 | 0.00 | - | 5 | 5 | 93.87% |
| QQQ240517C00285000 | 2024-04-19 12:15PM EDT | 285.00 | 132.00 | 146.66 | 147.10 | 0.00 | - | 2 | 8 | 93.70% |
| QQQ240517C00289780 | 2023-12-28 11:59AM EDT | 289.78 | 128.74 | 138.16 | 138.49 | 0.00 | - | - | 1 | 0.00% |
| QQQ240517C00290000 | 2024-04-19 12:02PM EDT | 290.00 | 128.99 | 141.68 | 142.12 | 0.00 | - | 1 | 13 | 90.65% |
| QQQ240517C00294780 | 2024-03-15 3:47PM EDT | 294.78 | 141.89 | 145.13 | 145.60 | 0.00 | - | 10 | 10 | 151.81% |
| QQQ240517C00295000 | 2024-04-19 12:02PM EDT | 295.00 | 123.91 | 136.70 | 137.14 | 0.00 | - | 7 | 14 | 87.60% |
| QQQ240517C00299780 | 2024-04-18 11:40AM EDT | 299.78 | 128.69 | 131.94 | 132.38 | 0.00 | - | 1 | 83 | 84.72% |
| QQQ240517C00300000 | 2024-04-23 12:16PM EDT | 300.00 | 131.73 | 131.72 | 132.16 | +5.32 | +4.21% | 6 | 30 | 84.57% |
| QQQ240517C00304780 | 2024-04-15 3:54PM EDT | 304.78 | 128.10 | 126.96 | 127.40 | 0.00 | - | 5 | 11 | 81.71% |
| QQQ240517C00305000 | 2024-04-26 3:59PM EDT | 305.00 | 127.34 | 126.74 | 127.18 | +7.48 | +6.24% | 7 | 98 | 81.59% |
| QQQ240517C00309780 | 2024-04-26 4:00PM EDT | 309.78 | 122.60 | 121.98 | 122.42 | +11.52 | +10.37% | 7 | 11 | 78.74% |
| QQQ240517C00310000 | 2024-04-19 3:52PM EDT | 310.00 | 105.62 | 121.77 | 122.20 | 0.00 | - | 14 | 34 | 78.66% |
| QQQ240517C00314780 | 2024-03-26 3:44PM EDT | 314.78 | 131.71 | 115.17 | 116.58 | 0.00 | - | 1 | 10 | 64.01% |
| QQQ240517C00315000 | 2024-04-19 10:02AM EDT | 315.00 | 107.78 | 116.80 | 117.22 | 0.00 | - | 1 | 12 | 75.78% |
| QQQ240517C00319780 | 2024-04-18 10:55AM EDT | 319.78 | 108.92 | 112.04 | 112.47 | 0.00 | - | 8 | 5 | 73.02% |
| QQQ240517C00320000 | 2024-04-19 9:35AM EDT | 320.00 | 103.12 | 111.82 | 112.25 | 0.00 | - | 4 | 43 | 72.88% |
| QQQ240517C00324780 | 2024-01-24 2:51PM EDT | 324.78 | 108.80 | 115.19 | 115.65 | 0.00 | - | 2 | 110 | 122.94% |
| QQQ240517C00325000 | 2024-04-25 10:31AM EDT | 325.00 | 97.36 | 106.85 | 107.27 | 0.00 | - | 1 | 30 | 70.00% |
| QQQ240517C00329780 | 2024-04-16 10:19AM EDT | 329.78 | 103.88 | 102.09 | 102.51 | 0.00 | - | 13 | 24 | 67.21% |
| QQQ240517C00330000 | 2024-04-26 3:08PM EDT | 330.00 | 102.79 | 101.87 | 102.31 | +5.62 | +5.78% | 2 | 57 | 67.19% |
| QQQ240517C00334780 | 2024-04-19 12:31PM EDT | 334.78 | 82.64 | 97.11 | 97.54 | 0.00 | - | 1 | 141 | 64.36% |
| QQQ240517C00335000 | 2024-04-19 11:22AM EDT | 335.00 | 85.08 | 96.90 | 97.32 | 0.00 | - | 1 | 21 | 64.26% |
| QQQ240517C00339780 | 2024-03-04 12:52PM EDT | 339.78 | 109.07 | 105.18 | 105.61 | 0.00 | - | 2 | 53 | 129.27% |
| QQQ240517C00340000 | 2024-04-19 3:45PM EDT | 340.00 | 75.53 | 91.92 | 92.34 | 0.00 | - | 2 | 19 | 61.35% |
| QQQ240517C00344780 | 2024-04-09 3:31PM EDT | 344.78 | 99.24 | 87.17 | 87.59 | 0.00 | - | 1 | 84 | 58.69% |
| QQQ240517C00345000 | 2024-04-25 3:51PM EDT | 345.00 | 80.10 | 86.94 | 87.37 | 0.00 | - | 2 | 91 | 58.50% |
| QQQ240517C00349780 | 2024-04-19 11:26AM EDT | 349.78 | 70.35 | 82.20 | 82.62 | 0.00 | - | 22 | 218 | 55.87% |
| QQQ240517C00350000 | 2024-04-26 10:04AM EDT | 350.00 | 81.35 | 81.98 | 82.40 | +6.23 | +8.29% | 1 | 184 | 55.74% |
| QQQ240517C00354780 | 2024-04-19 12:05PM EDT | 354.78 | 64.30 | 77.23 | 77.66 | 0.00 | - | 5 | 62 | 53.10% |
| QQQ240517C00355000 | 2024-04-25 9:42AM EDT | 355.00 | 65.84 | 77.01 | 77.44 | 0.00 | - | 1 | 15 | 52.97% |
| QQQ240517C00359780 | 2024-04-22 9:36AM EDT | 359.78 | 59.41 | 72.26 | 72.69 | 0.00 | - | 1 | 67 | 50.28% |
| QQQ240517C00360000 | 2024-04-25 3:44PM EDT | 360.00 | 69.91 | 72.04 | 72.47 | +4.37 | +6.67% | 1 | 414 | 50.15% |
| QQQ240517C00364780 | 2024-03-19 3:01PM EDT | 364.78 | 77.97 | 60.37 | 60.79 | 0.00 | - | 104 | 53 | 0.00% |
| QQQ240517C00365000 | 2024-04-25 10:01AM EDT | 365.00 | 55.62 | 67.08 | 67.50 | 0.00 | - | 3 | 204 | 49.02% |
| QQQ240517C00369780 | 2024-04-19 11:03AM EDT | 369.78 | 51.66 | 62.35 | 62.77 | 0.00 | - | 1 | 69 | 46.38% |
| QQQ240517C00370000 | 2024-04-26 3:54PM EDT | 370.00 | 62.80 | 62.12 | 62.55 | +8.35 | +15.34% | 2 | 272 | 46.23% |
| QQQ240517C00374780 | 2024-04-25 10:10AM EDT | 374.78 | 46.84 | 57.40 | 57.82 | 0.00 | - | 1 | 54 | 43.54% |
| QQQ240517C00375000 | 2024-04-26 1:33PM EDT | 375.00 | 58.82 | 57.18 | 57.60 | +10.86 | +22.64% | 3 | 332 | 43.40% |
| QQQ240517C00379780 | 2024-04-25 3:41PM EDT | 379.78 | 45.74 | 52.46 | 52.88 | 0.00 | - | 10 | 96 | 40.74% |
| QQQ240517C00380000 | 2024-04-26 4:02PM EDT | 380.00 | 52.64 | 52.25 | 52.66 | +8.94 | +20.46% | 55 | 512 | 40.60% |
| QQQ240517C00384780 | 2024-04-18 11:40AM EDT | 384.78 | 44.99 | 47.54 | 47.95 | 0.00 | - | 1 | 171 | 37.95% |
| QQQ240517C00385000 | 2024-04-26 3:32PM EDT | 385.00 | 48.65 | 47.33 | 47.74 | +5.55 | +12.88% | 3 | 223 | 37.87% |
| QQQ240517C00389780 | 2024-04-26 12:38PM EDT | 389.78 | 43.60 | 42.66 | 43.07 | +9.78 | +28.92% | 1 | 507 | 35.36% |
| QQQ240517C00390000 | 2024-04-26 3:30PM EDT | 390.00 | 43.68 | 42.44 | 42.84 | +8.24 | +23.25% | 12 | 414 | 35.17% |
| QQQ240517C00394780 | 2024-04-23 3:37PM EDT | 394.78 | 33.46 | 37.82 | 38.22 | 0.00 | - | 1 | 878 | 32.83% |
| QQQ240517C00395000 | 2024-04-26 2:59PM EDT | 395.00 | 38.46 | 37.61 | 37.93 | +7.18 | +22.95% | 13 | 393 | 32.32% |
| QQQ240517C00399780 | 2024-04-25 4:04PM EDT | 399.78 | 32.10 | 33.05 | 33.36 | 0.00 | - | 1 | 101 | 30.09% |
| QQQ240517C00400000 | 2024-04-26 4:10PM EDT | 400.00 | 33.14 | 32.84 | 33.23 | +5.42 | +19.55% | 72 | 5,341 | 30.35% |
| QQQ240517C00404780 | 2024-04-26 12:47PM EDT | 404.78 | 29.30 | 28.39 | 28.76 | +4.42 | +17.77% | 3 | 464 | 28.27% |
| QQQ240517C00405000 | 2024-04-26 3:30PM EDT | 405.00 | 29.52 | 28.19 | 28.55 | +10.43 | +54.64% | 86 | 698 | 28.16% |
| QQQ240517C00409780 | 2024-04-26 10:08AM EDT | 409.78 | 23.51 | 23.89 | 24.16 | +2.36 | +11.16% | 2 | 826 | 26.07% |
| QQQ240517C00410000 | 2024-04-26 3:30PM EDT | 410.00 | 24.93 | 23.70 | 23.97 | +2.02 | +8.82% | 83 | 27,614 | 26.01% |
| QQQ240517C00414780 | 2024-04-26 10:10AM EDT | 414.78 | 19.57 | 19.60 | 19.85 | +0.17 | +0.88% | 5 | 1,375 | 24.43% |
| QQQ240517C00415000 | 2024-04-26 3:56PM EDT | 415.00 | 19.75 | 19.45 | 19.66 | +1.75 | +9.72% | 161 | 8,931 | 24.34% |
| QQQ240517C00419780 | 2024-04-26 3:01PM EDT | 419.78 | 16.43 | 15.60 | 15.81 | +2.43 | +17.36% | 67 | 2,420 | 22.97% |
| QQQ240517C00420000 | 2024-04-26 4:13PM EDT | 420.00 | 15.55 | 15.45 | 15.63 | +0.84 | +5.71% | 836 | 59,036 | 22.88% |
| QQQ240517C00424780 | 2024-04-26 3:46PM EDT | 424.78 | 12.50 | 11.94 | 12.19 | +0.50 | +4.17% | 31 | 2,984 | 21.85% |
| QQQ240517C00425000 | 2024-04-26 4:13PM EDT | 425.00 | 11.90 | 11.82 | 11.94 | +0.58 | +5.12% | 4,153 | 37,034 | 21.54% |
| QQQ240517C00429780 | 2024-04-26 3:48PM EDT | 429.78 | 8.92 | 8.75 | 8.87 | +0.42 | +4.94% | 377 | 6,723 | 20.51% |
| QQQ240517C00430000 | 2024-04-26 4:13PM EDT | 430.00 | 8.71 | 8.63 | 8.75 | +0.38 | +4.56% | 4,355 | 35,618 | 20.50% |
| QQQ240517C00434780 | 2024-04-26 3:33PM EDT | 434.78 | 6.19 | 6.13 | 6.16 | +2.05 | +49.52% | 276 | 6,778 | 19.56% |
| QQQ240517C00435000 | 2024-04-26 4:13PM EDT | 435.00 | 6.04 | 6.02 | 6.05 | +0.34 | +5.96% | 4,286 | 30,255 | 19.51% |
| QQQ240517C00439780 | 2024-04-26 3:51PM EDT | 439.78 | 4.29 | 4.00 | 4.03 | +0.11 | +2.63% | 302 | 10,607 | 18.76% |
| QQQ240517C00440000 | 2024-04-26 4:09PM EDT | 440.00 | 3.97 | 3.92 | 3.96 | +0.26 | +7.01% | 10,683 | 60,575 | 18.76% |
| QQQ240517C00444780 | 2024-04-26 4:11PM EDT | 444.78 | 2.48 | 2.45 | 2.48 | +0.33 | +15.35% | 1,096 | 13,777 | 18.15% |
| QQQ240517C00445000 | 2024-04-26 4:14PM EDT | 445.00 | 2.42 | 2.39 | 2.42 | +0.41 | +20.40% | 10,546 | 40,651 | 18.12% |
| QQQ240517C00449780 | 2024-04-26 4:00PM EDT | 449.78 | 1.47 | 1.41 | 1.43 | +0.17 | +13.08% | 1,307 | 10,038 | 17.67% |
| QQQ240517C00450000 | 2024-04-26 4:13PM EDT | 450.00 | 1.39 | 1.38 | 1.40 | +0.04 | +2.96% | 4,649 | 25,771 | 17.68% |
| QQQ240517C00454780 | 2024-04-26 4:11PM EDT | 454.78 | 0.78 | 0.77 | 0.79 | 0.00 | - | 1,126 | 5,458 | 17.41% |
| QQQ240517C00455000 | 2024-04-26 4:14PM EDT | 455.00 | 0.76 | 0.75 | 0.77 | +0.10 | +15.15% | 6,169 | 19,980 | 17.41% |
| QQQ240517C00459780 | 2024-04-26 3:53PM EDT | 459.78 | 0.43 | 0.41 | 0.42 | +0.19 | +79.17% | 256 | 7,918 | 17.27% |
| QQQ240517C00460000 | 2024-04-26 4:13PM EDT | 460.00 | 0.40 | 0.40 | 0.41 | +0.05 | +14.29% | 7,040 | 71,890 | 17.29% |
| QQQ240517C00464780 | 2024-04-26 3:46PM EDT | 464.78 | 0.22 | 0.22 | 0.23 | 0.00 | - | 289 | 4,841 | 17.43% |
| QQQ240517C00465000 | 2024-04-26 4:11PM EDT | 465.00 | 0.22 | 0.21 | 0.22 | +0.02 | +10.00% | 757 | 28,703 | 17.38% |
| QQQ240517C00469780 | 2024-04-26 3:35PM EDT | 469.78 | 0.14 | 0.12 | 0.13 | +0.01 | +7.69% | 193 | 2,930 | 17.75% |
| QQQ240517C00470000 | 2024-04-26 4:13PM EDT | 470.00 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 1,223 | 25,606 | 17.82% |
| QQQ240517C00474780 | 2024-04-26 3:56PM EDT | 474.78 | 0.08 | 0.07 | 0.08 | +0.04 | +100.00% | 90 | 2,311 | 18.31% |
| QQQ240517C00475000 | 2024-04-26 4:10PM EDT | 475.00 | 0.07 | 0.07 | 0.08 | +0.03 | +75.00% | 108 | 20,369 | 18.36% |
| QQQ240517C00479780 | 2024-04-26 11:02AM EDT | 479.78 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 1 | 2,168 | 18.85% |
| QQQ240517C00480000 | 2024-04-26 3:37PM EDT | 480.00 | 0.05 | 0.04 | 0.05 | +0.03 | +150.00% | 140 | 10,151 | 18.95% |
| QQQ240517C00484780 | 2024-04-26 2:08PM EDT | 484.78 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 50 | 4,379 | 19.92% |
| QQQ240517C00485000 | 2024-04-26 3:29PM EDT | 485.00 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 78 | 10,263 | 20.02% |
| QQQ240517C00489780 | 2024-04-26 10:30AM EDT | 489.78 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 60 | 1,392 | 19.92% |
| QQQ240517C00490000 | 2024-04-26 3:05PM EDT | 490.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 7,247 | 19.92% |
| QQQ240517C00494780 | 2024-04-26 11:36AM EDT | 494.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 783 | 21.29% |
| QQQ240517C00495000 | 2024-04-26 2:37PM EDT | 495.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 33 | 3,147 | 21.49% |
| QQQ240517C00499780 | 2024-04-17 10:56AM EDT | 499.78 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 749 | 22.66% |
| QQQ240517C00500000 | 2024-04-26 2:40PM EDT | 500.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 230 | 3,609 | 22.85% |
| QQQ240517C00504780 | 2024-04-26 3:40PM EDT | 504.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 26 | 1,181 | 24.02% |
| QQQ240517C00505000 | 2024-04-26 3:22PM EDT | 505.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,201 | 22.66% |
| QQQ240517C00509780 | 2024-04-17 12:35PM EDT | 509.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 546 | 23.83% |
| QQQ240517C00510000 | 2024-04-26 2:08PM EDT | 510.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 780 | 23.83% |
| QQQ240517C00514780 | 2024-04-24 1:27PM EDT | 514.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 267 | 25.00% |
| QQQ240517C00515000 | 2024-04-18 3:33PM EDT | 515.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 390 | 1,843 | 25.00% |
| QQQ240517C00519780 | 2024-04-24 1:27PM EDT | 519.78 | 0.01 | 0.00 | 0.07 | 0.00 | - | 2 | 125 | 31.93% |
| QQQ240517C00520000 | 2024-04-24 1:27PM EDT | 520.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 401 | 26.56% |
| QQQ240517C00524780 | 2024-04-23 10:47AM EDT | 524.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 130 | 1,919 | 27.74% |
| QQQ240517C00525000 | 2024-04-24 1:28PM EDT | 525.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,283 | 27.74% |
| QQQ240517C00529780 | 2024-04-12 2:59PM EDT | 529.78 | 0.01 | 0.00 | 0.07 | 0.00 | - | 8 | 154 | 34.77% |
| QQQ240517C00530000 | 2024-04-24 1:28PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,407 | 28.91% |
| QQQ240517C00534780 | 2024-04-05 10:36AM EDT | 534.78 | 0.01 | 0.00 | 0.07 | 0.00 | - | 60 | 132 | 36.13% |
| QQQ240517C00535000 | 2024-04-24 1:29PM EDT | 535.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 1,266 | 30.08% |
| QQQ240517C00539780 | 2024-04-09 4:04PM EDT | 539.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 456 | 31.25% |
| QQQ240517C00540000 | 2024-04-24 1:29PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 401 | 31.25% |
| QQQ240517C00544780 | 2024-04-01 9:37AM EDT | 544.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 432 | 32.42% |
| QQQ240517C00545000 | 2024-04-24 1:29PM EDT | 545.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 1,502 | 32.42% |
| QQQ240517C00549780 | 2024-04-24 1:30PM EDT | 549.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 10,695 | 33.59% |
| QQQ240517C00550000 | 2024-04-24 1:30PM EDT | 550.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 3,184 | 33.59% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00204780 | 2024-04-02 1:40PM EDT | 204.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 129 | 93.75% |
| QQQ240517P00205000 | 2023-12-21 10:30AM EDT | 205.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 6 | 50.00% |
| QQQ240517P00209780 | 2024-03-12 3:18PM EDT | 209.78 | 0.02 | 0.00 | 0.06 | 0.00 | - | 2 | 8 | 103.13% |
| QQQ240517P00210000 | 2024-04-19 2:34PM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 522 | 3,225 | 90.63% |
| QQQ240517P00214780 | 2024-04-22 11:12AM EDT | 214.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 622 | 87.50% |
| QQQ240517P00215000 | 2024-04-22 10:09AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 180 | 87.50% |
| QQQ240517P00219780 | 2024-04-22 10:45AM EDT | 219.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,358 | 84.38% |
| QQQ240517P00220000 | 2024-04-22 3:51PM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 2,161 | 84.38% |
| QQQ240517P00224780 | 2024-04-24 10:40AM EDT | 224.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 255 | 81.25% |
| QQQ240517P00225000 | 2024-04-22 3:55PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 996 | 81.25% |
| QQQ240517P00229780 | 2024-04-24 10:40AM EDT | 229.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 277 | 78.13% |
| QQQ240517P00230000 | 2024-04-19 12:26PM EDT | 230.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 37 | 1,160 | 78.13% |
| QQQ240517P00234780 | 2024-04-23 10:04AM EDT | 234.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 865 | 76.56% |
| QQQ240517P00235000 | 2024-04-23 10:05AM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 706 | 76.56% |
| QQQ240517P00239780 | 2024-04-24 10:39AM EDT | 239.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 177 | 73.44% |
| QQQ240517P00240000 | 2024-04-15 9:30AM EDT | 240.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 50 | 85.16% |
| QQQ240517P00244780 | 2024-04-24 10:39AM EDT | 244.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 415 | 71.88% |
| QQQ240517P00245000 | 2024-04-24 9:37AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 2,463 | 71.88% |
| QQQ240517P00249780 | 2024-04-24 10:38AM EDT | 249.78 | 0.01 | 0.00 | 0.01 | 0.00 | - | 36 | 924 | 68.75% |
| QQQ240517P00250000 | 2024-04-23 10:15AM EDT | 250.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,155 | 68.75% |
| QQQ240517P00254780 | 2024-04-24 1:38PM EDT | 254.78 | 0.01 | 0.00 | 0.02 | 0.00 | - | 40 | 352 | 70.31% |
| QQQ240517P00255000 | 2024-04-23 10:17AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 505 | 65.63% |
| QQQ240517P00259780 | 2024-04-24 10:38AM EDT | 259.78 | 0.02 | 0.00 | 0.01 | 0.00 | - | 24 | 277 | 64.06% |
| QQQ240517P00260000 | 2024-04-22 1:52PM EDT | 260.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 7 | 511 | 64.06% |
| QQQ240517P00264780 | 2024-04-24 10:37AM EDT | 264.78 | 0.02 | 0.00 | 0.02 | 0.00 | - | 32 | 228 | 65.63% |
| QQQ240517P00265000 | 2024-04-26 10:15AM EDT | 265.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 33 | 305 | 65.63% |
| QQQ240517P00269780 | 2024-04-25 1:05PM EDT | 269.78 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 915 | 64.84% |
| QQQ240517P00270000 | 2024-04-26 10:24AM EDT | 270.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 596 | 64.84% |
| QQQ240517P00274780 | 2024-04-24 10:36AM EDT | 274.78 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 433 | 62.50% |
| QQQ240517P00275000 | 2024-04-26 11:53AM EDT | 275.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 196 | 62.50% |
| QQQ240517P00279780 | 2024-04-24 10:47AM EDT | 279.78 | 0.02 | 0.01 | 0.02 | 0.00 | - | 84 | 463 | 60.16% |
| QQQ240517P00280000 | 2024-04-24 10:47AM EDT | 280.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | 60 | 198 | 57.81% |
| QQQ240517P00284780 | 2024-04-24 10:35AM EDT | 284.78 | 0.03 | 0.01 | 0.02 | 0.00 | - | 13 | 674 | 57.81% |
| QQQ240517P00285000 | 2024-04-24 10:35AM EDT | 285.00 | 0.03 | 0.01 | 0.02 | 0.00 | - | 7 | 327 | 57.81% |
| QQQ240517P00289780 | 2024-04-25 10:50AM EDT | 289.78 | 0.03 | 0.01 | 0.02 | 0.00 | - | 17 | 438 | 55.47% |
| QQQ240517P00290000 | 2024-04-26 10:19AM EDT | 290.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 20 | 925 | 55.47% |
| QQQ240517P00294780 | 2024-04-24 3:37PM EDT | 294.78 | 0.03 | 0.02 | 0.03 | 0.00 | - | 20 | 760 | 55.86% |
| QQQ240517P00295000 | 2024-04-24 1:37PM EDT | 295.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 28 | 654 | 55.86% |
| QQQ240517P00299780 | 2024-04-24 1:37PM EDT | 299.78 | 0.03 | 0.02 | 0.03 | 0.00 | - | 38 | 724 | 53.52% |
| QQQ240517P00300000 | 2024-04-25 11:16AM EDT | 300.00 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 1 | 3,857 | 53.52% |
| QQQ240517P00304780 | 2024-04-24 1:37PM EDT | 304.78 | 0.05 | 0.02 | 0.03 | 0.00 | - | 8 | 586 | 51.17% |
| QQQ240517P00305000 | 2024-04-25 12:40PM EDT | 305.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 100 | 11,533 | 51.17% |
| QQQ240517P00309780 | 2024-04-26 2:27PM EDT | 309.78 | 0.02 | 0.03 | 0.04 | -0.04 | -66.67% | 2 | 729 | 50.78% |
| QQQ240517P00310000 | 2024-04-24 1:27PM EDT | 310.00 | 0.05 | 0.03 | 0.04 | 0.00 | - | 3 | 743 | 50.59% |
| QQQ240517P00314780 | 2024-04-24 1:36PM EDT | 314.78 | 0.06 | 0.03 | 0.04 | 0.00 | - | 16 | 565 | 49.02% |
| QQQ240517P00315000 | 2024-04-26 3:57PM EDT | 315.00 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 2,507 | 894 | 49.02% |
| QQQ240517P00319780 | 2024-04-25 10:50AM EDT | 319.78 | 0.08 | 0.03 | 0.05 | 0.00 | - | 32 | 840 | 47.85% |
| QQQ240517P00320000 | 2024-04-25 1:37PM EDT | 320.00 | 0.07 | 0.03 | 0.05 | 0.00 | - | 21 | 3,253 | 47.85% |
| QQQ240517P00324780 | 2024-04-25 3:41PM EDT | 324.78 | 0.08 | 0.04 | 0.05 | 0.00 | - | 16 | 1,462 | 45.70% |
| QQQ240517P00325000 | 2024-04-25 3:44PM EDT | 325.00 | 0.07 | 0.04 | 0.05 | 0.00 | - | 23 | 936 | 45.51% |
| QQQ240517P00329780 | 2024-04-26 2:45PM EDT | 329.78 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 21 | 1,561 | 44.24% |
| QQQ240517P00330000 | 2024-04-26 11:10AM EDT | 330.00 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 30 | 1,006 | 44.14% |
| QQQ240517P00334780 | 2024-04-25 3:33PM EDT | 334.78 | 0.10 | 0.05 | 0.06 | 0.00 | - | 10 | 248 | 41.99% |
| QQQ240517P00335000 | 2024-04-26 3:34PM EDT | 335.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 16 | 1,905 | 41.90% |
| QQQ240517P00339780 | 2024-04-26 3:33PM EDT | 339.78 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 31 | 1,145 | 40.43% |
| QQQ240517P00340000 | 2024-04-26 3:23PM EDT | 340.00 | 0.07 | 0.06 | 0.07 | -0.05 | -41.67% | 141 | 1,753 | 40.33% |
| QQQ240517P00344780 | 2024-04-24 1:33PM EDT | 344.78 | 0.14 | 0.07 | 0.08 | 0.00 | - | 2 | 1,520 | 38.77% |
| QQQ240517P00345000 | 2024-04-26 3:15PM EDT | 345.00 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 94 | 1,681 | 38.67% |
| QQQ240517P00349780 | 2024-04-26 3:59PM EDT | 349.78 | 0.09 | 0.08 | 0.09 | -0.07 | -43.75% | 19 | 1,697 | 37.11% |
| QQQ240517P00350000 | 2024-04-26 4:09PM EDT | 350.00 | 0.09 | 0.08 | 0.09 | -0.08 | -47.06% | 55 | 36,343 | 37.01% |
| QQQ240517P00354780 | 2024-04-26 11:27AM EDT | 354.78 | 0.13 | 0.10 | 0.11 | -0.07 | -35.00% | 21 | 721 | 35.74% |
| QQQ240517P00355000 | 2024-04-26 2:49PM EDT | 355.00 | 0.10 | 0.10 | 0.11 | -0.08 | -44.44% | 20 | 5,082 | 35.65% |
| QQQ240517P00359780 | 2024-04-26 10:24AM EDT | 359.78 | 0.12 | 0.11 | 0.13 | -0.10 | -45.45% | 11 | 1,944 | 34.18% |
| QQQ240517P00360000 | 2024-04-26 3:51PM EDT | 360.00 | 0.12 | 0.11 | 0.13 | -0.08 | -40.00% | 26 | 10,838 | 34.08% |
| QQQ240517P00364780 | 2024-04-26 2:51PM EDT | 364.78 | 0.15 | 0.14 | 0.15 | -0.17 | -53.12% | 131 | 1,761 | 32.47% |
| QQQ240517P00365000 | 2024-04-26 3:29PM EDT | 365.00 | 0.13 | 0.14 | 0.15 | -0.14 | -51.85% | 4,166 | 17,989 | 32.37% |
| QQQ240517P00369780 | 2024-04-26 2:18PM EDT | 369.78 | 0.17 | 0.16 | 0.17 | -0.14 | -45.16% | 302 | 999 | 30.71% |
| QQQ240517P00370000 | 2024-04-26 4:11PM EDT | 370.00 | 0.16 | 0.16 | 0.17 | -0.05 | -23.81% | 266 | 4,099 | 30.62% |
| QQQ240517P00374780 | 2024-04-26 3:41PM EDT | 374.78 | 0.20 | 0.20 | 0.21 | -0.22 | -52.38% | 245 | 2,729 | 29.27% |
| QQQ240517P00375000 | 2024-04-26 3:34PM EDT | 375.00 | 0.21 | 0.20 | 0.21 | -0.10 | -32.26% | 517 | 24,627 | 29.15% |
| QQQ240517P00379780 | 2024-04-26 2:51PM EDT | 379.78 | 0.26 | 0.24 | 0.25 | -0.23 | -46.94% | 443 | 4,205 | 27.64% |
| QQQ240517P00380000 | 2024-04-26 3:57PM EDT | 380.00 | 0.25 | 0.24 | 0.26 | -0.15 | -37.50% | 19,207 | 17,766 | 27.71% |
| QQQ240517P00384780 | 2024-04-26 3:01PM EDT | 384.78 | 0.30 | 0.31 | 0.32 | -0.28 | -48.28% | 456 | 14,110 | 26.27% |
| QQQ240517P00385000 | 2024-04-26 4:08PM EDT | 385.00 | 0.31 | 0.31 | 0.32 | -0.19 | -38.00% | 10,027 | 31,857 | 26.17% |
| QQQ240517P00389780 | 2024-04-26 3:55PM EDT | 389.78 | 0.40 | 0.40 | 0.41 | -0.76 | -65.52% | 83 | 4,068 | 24.88% |
| QQQ240517P00390000 | 2024-04-26 4:14PM EDT | 390.00 | 0.42 | 0.40 | 0.42 | -0.08 | -16.00% | 1,609 | 19,383 | 24.88% |
| QQQ240517P00394780 | 2024-04-26 2:05PM EDT | 394.78 | 0.54 | 0.54 | 0.55 | -0.52 | -49.06% | 584 | 7,878 | 23.66% |
| QQQ240517P00395000 | 2024-04-26 4:08PM EDT | 395.00 | 0.54 | 0.54 | 0.56 | -0.15 | -21.74% | 6,565 | 40,329 | 23.63% |
| QQQ240517P00399780 | 2024-04-26 3:55PM EDT | 399.78 | 0.74 | 0.75 | 0.76 | -0.25 | -25.25% | 328 | 5,966 | 22.55% |
| QQQ240517P00400000 | 2024-04-26 4:09PM EDT | 400.00 | 0.76 | 0.76 | 0.78 | -0.29 | -27.62% | 6,723 | 60,359 | 22.56% |
| QQQ240517P00404780 | 2024-04-26 3:55PM EDT | 404.78 | 1.03 | 1.06 | 1.08 | -1.08 | -51.18% | 336 | 3,578 | 21.56% |
| QQQ240517P00405000 | 2024-04-26 4:14PM EDT | 405.00 | 1.10 | 1.08 | 1.10 | -0.29 | -20.86% | 3,113 | 41,848 | 21.53% |
| QQQ240517P00409780 | 2024-04-26 3:58PM EDT | 409.78 | 1.52 | 1.53 | 1.56 | -0.43 | -22.05% | 1,323 | 2,813 | 20.68% |
| QQQ240517P00410000 | 2024-04-26 4:13PM EDT | 410.00 | 1.57 | 1.56 | 1.58 | -0.42 | -21.11% | 7,619 | 69,182 | 20.62% |
| QQQ240517P00414780 | 2024-04-26 3:53PM EDT | 414.78 | 2.13 | 2.22 | 2.24 | -0.56 | -20.82% | 177 | 6,919 | 19.79% |
| QQQ240517P00415000 | 2024-04-26 4:14PM EDT | 415.00 | 2.28 | 2.26 | 2.28 | -0.46 | -16.79% | 16,407 | 65,567 | 19.77% |
| QQQ240517P00419780 | 2024-04-26 4:14PM EDT | 419.78 | 3.20 | 3.18 | 3.21 | -2.54 | -44.25% | 314 | 3,863 | 18.95% |
| QQQ240517P00420000 | 2024-04-26 4:14PM EDT | 420.00 | 3.26 | 3.23 | 3.27 | -0.58 | -15.10% | 5,960 | 83,531 | 18.95% |
| QQQ240517P00424780 | 2024-04-26 3:51PM EDT | 424.78 | 4.30 | 4.51 | 4.56 | -2.90 | -40.28% | 104 | 10,145 | 18.15% |
| QQQ240517P00425000 | 2024-04-26 4:10PM EDT | 425.00 | 4.58 | 4.58 | 4.63 | -0.88 | -16.12% | 5,247 | 55,380 | 18.11% |
| QQQ240517P00429780 | 2024-04-26 3:21PM EDT | 429.78 | 5.96 | 6.31 | 6.36 | -1.44 | -19.46% | 224 | 5,742 | 17.30% |
| QQQ240517P00430000 | 2024-04-26 4:14PM EDT | 430.00 | 6.46 | 6.40 | 6.45 | -1.00 | -13.40% | 6,726 | 63,643 | 17.26% |
| QQQ240517P00434780 | 2024-04-26 3:59PM EDT | 434.78 | 8.52 | 8.59 | 8.76 | -8.50 | -49.94% | 16 | 4,645 | 16.58% |
| QQQ240517P00435000 | 2024-04-26 4:12PM EDT | 435.00 | 8.81 | 8.73 | 8.87 | -0.74 | -7.75% | 2,925 | 25,167 | 16.52% |
| QQQ240517P00439780 | 2024-04-26 3:41PM EDT | 439.78 | 11.03 | 11.51 | 11.76 | -2.66 | -19.43% | 4 | 4,710 | 15.85% |
| QQQ240517P00440000 | 2024-04-26 4:02PM EDT | 440.00 | 11.65 | 11.68 | 11.89 | -5.70 | -32.85% | 327 | 40,935 | 15.77% |
| QQQ240517P00444780 | 2024-04-26 11:37AM EDT | 444.78 | 15.45 | 15.08 | 15.35 | -7.08 | -31.42% | 11 | 3,926 | 15.06% |
| QQQ240517P00445000 | 2024-04-26 3:56PM EDT | 445.00 | 15.19 | 15.22 | 15.52 | -1.79 | -10.54% | 68 | 10,780 | 15.03% |
| QQQ240517P00449780 | 2024-04-22 11:19AM EDT | 449.78 | 35.31 | 19.15 | 19.49 | 0.00 | - | 1 | 9 | 14.32% |
| QQQ240517P00450000 | 2024-04-26 4:00PM EDT | 450.00 | 19.37 | 19.34 | 19.69 | -10.07 | -34.21% | 67 | 1,635 | 14.33% |
| QQQ240517P00454780 | 2024-04-24 4:14PM EDT | 454.78 | 30.98 | 23.70 | 24.08 | 0.00 | - | 91 | 6 | 13.95% |
| QQQ240517P00455000 | 2024-04-26 3:18PM EDT | 455.00 | 23.38 | 23.91 | 24.29 | -7.84 | -25.11% | 21 | 14 | 13.97% |
| QQQ240517P00459780 | 2024-04-15 3:38PM EDT | 459.78 | 29.08 | 28.60 | 29.00 | 0.00 | - | 5 | 0 | 15.26% |
| QQQ240517P00460000 | 2024-04-26 3:34PM EDT | 460.00 | 28.02 | 28.82 | 29.22 | -2.45 | -8.04% | 53 | 61 | 15.36% |
| QQQ240517P00464780 | 2024-04-26 3:58PM EDT | 464.78 | 33.52 | 33.59 | 34.00 | -7.12 | -17.52% | 1 | 1 | 17.33% |
| QQQ240517P00465000 | 2024-04-26 3:29PM EDT | 465.00 | 32.80 | 33.81 | 34.22 | -3.12 | -8.69% | 25 | 6 | 17.43% |
| QQQ240517P00469780 | 2024-04-23 10:42AM EDT | 469.78 | 45.44 | 38.59 | 39.00 | 0.00 | - | 1 | 0 | 19.34% |
| QQQ240517P00470000 | 2024-04-25 4:04PM EDT | 470.00 | 40.93 | 38.81 | 39.22 | 0.00 | - | 4 | 0 | 19.41% |
| QQQ240517P00474780 | 2024-04-18 3:53PM EDT | 474.78 | 51.06 | 43.59 | 44.00 | 0.00 | - | 4 | 0 | 21.27% |
| QQQ240517P00475000 | 2024-04-26 4:08PM EDT | 475.00 | 43.87 | 43.81 | 44.22 | -3.16 | -6.72% | 9 | 4 | 21.36% |
| QQQ240517P00479780 | 2024-04-26 3:52PM EDT | 479.78 | 48.25 | 48.59 | 49.00 | -7.63 | -13.65% | 4 | 0 | 23.17% |
| QQQ240517P00480000 | 2024-04-26 4:08PM EDT | 480.00 | 48.83 | 48.81 | 49.22 | -1.67 | -3.31% | 35 | 20 | 23.24% |
| QQQ240517P00484780 | 2024-04-15 3:56PM EDT | 484.78 | 53.33 | 53.59 | 54.00 | 0.00 | - | 13 | 0 | 25.03% |
| QQQ240517P00485000 | 2024-04-26 4:08PM EDT | 485.00 | 53.86 | 53.81 | 54.22 | -2.08 | -3.72% | 14 | 0 | 25.10% |
| QQQ240517P00490000 | 2024-04-26 12:55PM EDT | 490.00 | 58.00 | 58.81 | 59.22 | -12.39 | -17.60% | 3 | 0 | 26.91% |
| QQQ240517P00494780 | 2024-03-21 4:12PM EDT | 494.78 | 48.65 | 79.94 | 80.42 | 0.00 | - | - | 0 | 94.18% |
| QQQ240517P00495000 | 2024-03-21 4:12PM EDT | 495.00 | 48.86 | 80.16 | 80.64 | 0.00 | - | - | 0 | 94.32% |
| QQQ240517P00500000 | 2024-04-26 4:10PM EDT | 500.00 | 68.97 | 68.81 | 69.22 | -9.73 | -12.36% | 8 | 3 | 30.42% |
| QQQ240517P00504780 | 2024-04-26 3:52PM EDT | 504.78 | 73.22 | 73.59 | 74.00 | +10.96 | +17.60% | 3 | 0 | 32.06% |
| QQQ240517P00505000 | 2024-04-26 4:10PM EDT | 505.00 | 73.98 | 73.81 | 74.22 | +11.49 | +18.39% | 3 | 0 | 32.13% |
| QQQ240517P00510000 | 2024-04-26 4:10PM EDT | 510.00 | 78.99 | 78.81 | 79.21 | +15.05 | +23.54% | 2 | 0 | 33.59% |
| QQQ240517P00520000 | 2024-01-31 4:01PM EDT | 520.00 | 99.59 | 74.40 | 74.74 | 0.00 | - | - | 0 | 0.00% |
| QQQ240517P00524780 | 2024-01-31 12:29PM EDT | 524.78 | 105.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240517P00530000 | 2024-03-22 3:03PM EDT | 530.00 | 83.54 | 115.15 | 115.63 | 0.00 | - | 14 | 0 | 115.38% |
| QQQ240517P00540000 | 2024-03-26 12:53PM EDT | 540.00 | 94.38 | 109.74 | 110.97 | 0.00 | - | 4 | 0 | 58.37% |
| QQQ240517P00550000 | 2024-04-08 2:12PM EDT | 550.00 | 109.07 | 118.80 | 119.21 | 0.00 | - | 2 | 0 | 46.00% |
