Deutsche Märkte öffnen in 1 Stunde 21 Minute
Nikkei 225
38.298,19 +24,14 (+0,06%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.433,87 -2.692,46 (-4,80%) CMC Crypto 200
1.259,53 -79,54 (-5,94%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250331C00315000 | 2024-04-01 2:34PM EDT | 315.00 | 147.16 | 129.98 | 132.49 | 0.00 | - | - | 1 | 47.69% |
| QQQ250331C00330000 | 2024-04-19 3:30PM EDT | 330.00 | 106.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00340000 | 2024-04-01 1:48PM EDT | 340.00 | 124.70 | 108.17 | 109.20 | 0.00 | - | - | 1 | 41.58% |
| QQQ250331C00350000 | 2024-04-26 10:36AM EDT | 350.00 | 102.78 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00360000 | 2024-04-29 2:24PM EDT | 360.00 | 95.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00365000 | 2024-04-19 2:37PM EDT | 365.00 | 79.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00380000 | 2024-04-22 2:42PM EDT | 380.00 | 70.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00395000 | 2024-04-22 12:57PM EDT | 395.00 | 57.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00400000 | 2024-04-19 4:05PM EDT | 400.00 | 53.88 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ250331C00401000 | 2024-04-23 11:03AM EDT | 401.00 | 58.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00403000 | 2024-04-22 12:56PM EDT | 403.00 | 52.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331C00407000 | 2024-04-17 12:10PM EDT | 407.00 | 58.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00410000 | 2024-04-30 1:06PM EDT | 410.00 | 54.39 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ250331C00414000 | 2024-04-22 9:33AM EDT | 414.00 | 46.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250331C00415000 | 2024-04-30 12:49PM EDT | 415.00 | 50.83 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
| QQQ250331C00416000 | 2024-04-19 12:56PM EDT | 416.00 | 45.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00418000 | 2024-04-25 1:12PM EDT | 418.00 | 45.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00419000 | 2024-04-24 2:19PM EDT | 419.00 | 47.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00420000 | 2024-05-01 11:17AM EDT | 420.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331C00423000 | 2024-05-01 2:04PM EDT | 423.00 | 42.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| QQQ250331C00424000 | 2024-04-24 12:56PM EDT | 424.00 | 44.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| QQQ250331C00425000 | 2024-04-26 3:35PM EDT | 425.00 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| QQQ250331C00427000 | 2024-04-29 10:24AM EDT | 427.00 | 46.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| QQQ250331C00430000 | 2024-05-01 11:09AM EDT | 430.00 | 38.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| QQQ250331C00433000 | 2024-04-26 1:20PM EDT | 433.00 | 42.98 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| QQQ250331C00435000 | 2024-05-01 2:06PM EDT | 435.00 | 35.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| QQQ250331C00436000 | 2024-04-15 9:42AM EDT | 436.00 | 49.43 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| QQQ250331C00437000 | 2024-04-10 1:53PM EDT | 437.00 | 46.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| QQQ250331C00438000 | 2024-04-10 3:58PM EDT | 438.00 | 46.51 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| QQQ250331C00439000 | 2024-05-01 9:51AM EDT | 439.00 | 33.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ250331C00440000 | 2024-05-01 11:09AM EDT | 440.00 | 32.51 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ250331C00441000 | 2024-04-16 4:08PM EDT | 441.00 | 40.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| QQQ250331C00445000 | 2024-04-30 9:55AM EDT | 445.00 | 35.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250331C00447000 | 2024-04-02 9:30AM EDT | 447.00 | 42.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| QQQ250331C00450000 | 2024-04-26 10:41AM EDT | 450.00 | 32.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250331C00455000 | 2024-04-12 2:40PM EDT | 455.00 | 36.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250331C00460000 | 2024-04-30 1:06PM EDT | 460.00 | 26.11 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 1.56% |
| QQQ250331C00470000 | 2024-04-19 3:07PM EDT | 470.00 | 18.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250331C00471000 | 2024-04-19 3:14PM EDT | 471.00 | 18.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331C00475000 | 2024-04-19 3:07PM EDT | 475.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250331C00476000 | 2024-04-10 11:03AM EDT | 476.00 | 25.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| QQQ250331C00480000 | 2024-05-01 9:30AM EDT | 480.00 | 16.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ250331C00488000 | 2024-04-17 10:12AM EDT | 488.00 | 18.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| QQQ250331C00490000 | 2024-04-29 1:20PM EDT | 490.00 | 16.41 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| QQQ250331C00495000 | 2024-04-23 1:22PM EDT | 495.00 | 12.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| QQQ250331C00500000 | 2024-04-30 3:59PM EDT | 500.00 | 11.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331C00505000 | 2024-05-01 2:11PM EDT | 505.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331C00510000 | 2024-04-25 11:04AM EDT | 510.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331C00515000 | 2024-05-01 3:05PM EDT | 515.00 | 8.63 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| QQQ250331C00520000 | 2024-04-29 3:28PM EDT | 520.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331C00525000 | 2024-04-30 2:55PM EDT | 525.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250331C00530000 | 2024-04-29 3:57PM EDT | 530.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250331C00535000 | 2024-04-23 12:59PM EDT | 535.00 | 5.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250331C00540000 | 2024-04-05 10:07AM EDT | 540.00 | 7.85 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| QQQ250331C00545000 | 2024-04-18 3:11PM EDT | 545.00 | 4.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250331C00550000 | 2024-04-19 10:11AM EDT | 550.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ250331C00555000 | 2024-04-22 9:51AM EDT | 555.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250331C00560000 | 2024-04-30 12:56PM EDT | 560.00 | 3.02 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| QQQ250331C00565000 | 2024-04-26 3:51PM EDT | 565.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250331C00570000 | 2024-05-01 2:36PM EDT | 570.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250331C00575000 | 2024-04-23 11:00AM EDT | 575.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
Putsfür31. März 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ250331P00300000 | 2024-04-29 10:30AM EDT | 300.00 | 3.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250331P00315000 | 2024-04-18 10:02AM EDT | 315.00 | 5.51 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ250331P00320000 | 2024-05-01 2:38PM EDT | 320.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 6.25% |
| QQQ250331P00325000 | 2024-04-23 1:11PM EDT | 325.00 | 5.56 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| QQQ250331P00330000 | 2024-04-30 10:45AM EDT | 330.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
| QQQ250331P00335000 | 2024-04-24 12:58PM EDT | 335.00 | 6.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ250331P00340000 | 2024-05-01 3:52PM EDT | 340.00 | 6.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QQQ250331P00345000 | 2024-04-30 12:21PM EDT | 345.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331P00350000 | 2024-04-26 11:00AM EDT | 350.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331P00355000 | 2024-04-29 3:28PM EDT | 355.00 | 8.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250331P00360000 | 2024-05-01 11:05AM EDT | 360.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331P00365000 | 2024-04-30 11:16AM EDT | 365.00 | 9.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QQQ250331P00370000 | 2024-05-01 3:57PM EDT | 370.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331P00375000 | 2024-05-01 12:17PM EDT | 375.00 | 12.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250331P00380000 | 2024-04-26 10:56AM EDT | 380.00 | 12.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331P00385000 | 2024-04-19 1:09PM EDT | 385.00 | 17.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250331P00390000 | 2024-04-29 12:30PM EDT | 390.00 | 13.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250331P00395000 | 2024-05-01 3:12PM EDT | 395.00 | 15.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250331P00400000 | 2024-04-26 1:32PM EDT | 400.00 | 16.22 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| QQQ250331P00404000 | 2024-04-22 9:43AM EDT | 404.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ250331P00410000 | 2024-04-30 1:06PM EDT | 410.00 | 20.03 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.78% |
| QQQ250331P00413000 | 2024-04-19 3:47PM EDT | 413.00 | 28.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| QQQ250331P00415000 | 2024-04-30 12:49PM EDT | 415.00 | 21.73 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.39% |
| QQQ250331P00416000 | 2024-04-10 2:50PM EDT | 416.00 | 20.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| QQQ250331P00417000 | 2024-04-22 9:48AM EDT | 417.00 | 27.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| QQQ250331P00418000 | 2024-04-26 9:36AM EDT | 418.00 | 22.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| QQQ250331P00420000 | 2024-05-01 3:12PM EDT | 420.00 | 22.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.10% |
| QQQ250331P00421000 | 2024-04-22 2:38PM EDT | 421.00 | 27.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
| QQQ250331P00422000 | 2024-05-01 4:00PM EDT | 422.00 | 25.81 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250331P00424000 | 2024-05-01 3:00PM EDT | 424.00 | 23.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331P00425000 | 2024-04-30 3:59PM EDT | 425.00 | 26.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ250331P00426000 | 2024-04-24 11:55AM EDT | 426.00 | 26.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250331P00427000 | 2024-04-29 3:26PM EDT | 427.00 | 24.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331P00429000 | 2024-05-01 4:00PM EDT | 429.00 | 28.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ250331P00430000 | 2024-04-29 11:27AM EDT | 430.00 | 25.36 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| QQQ250331P00431000 | 2024-04-30 12:23PM EDT | 431.00 | 26.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331P00432000 | 2024-04-29 1:25PM EDT | 432.00 | 25.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250331P00434000 | 2024-04-29 3:24PM EDT | 434.00 | 27.36 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| QQQ250331P00435000 | 2024-04-29 3:24PM EDT | 435.00 | 27.81 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 0.00% |
| QQQ250331P00437000 | 2024-04-29 3:25PM EDT | 437.00 | 28.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331P00440000 | 2024-05-01 4:00PM EDT | 440.00 | 34.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250331P00442000 | 2024-04-10 12:32PM EDT | 442.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331P00445000 | 2024-04-16 11:21AM EDT | 445.00 | 34.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331P00446000 | 2024-04-04 11:55AM EDT | 446.00 | 28.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ250331P00447000 | 2024-04-10 4:10PM EDT | 447.00 | 31.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331P00448000 | 2024-04-10 4:10PM EDT | 448.00 | 31.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331P00449000 | 2024-04-05 2:31PM EDT | 449.00 | 31.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331P00450000 | 2024-04-19 3:00PM EDT | 450.00 | 46.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331P00455000 | 2024-04-09 3:14PM EDT | 455.00 | 34.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331P00460000 | 2024-04-30 1:06PM EDT | 460.00 | 41.91 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 0.00% |
| QQQ250331P00470000 | 2024-04-15 2:54PM EDT | 470.00 | 48.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331P00475000 | 2024-04-22 3:01PM EDT | 475.00 | 57.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250331P00480000 | 2024-04-24 10:15AM EDT | 480.00 | 55.57 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| QQQ250331P00481000 | 2024-04-22 10:28AM EDT | 481.00 | 66.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331P00482000 | 2024-04-22 10:28AM EDT | 482.00 | 67.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250331P00490000 | 2024-04-22 12:57PM EDT | 490.00 | 73.53 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QQQ250331P00495000 | 2024-04-22 12:57PM EDT | 495.00 | 78.14 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QQQ250331P00500000 | 2024-04-17 12:42PM EDT | 500.00 | 74.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331P00520000 | 2024-04-04 10:08AM EDT | 520.00 | 74.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331P00570000 | 2024-04-01 2:44PM EDT | 570.00 | 125.50 | 140.35 | 141.76 | 0.00 | - | - | 0 | 0.00% |
