Deutsche Märkte öffnen in 1 Stunde 34 Minute
Nikkei 225
38.056,83 +428,35 (+1,14%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.897,18 +141,44 (+0,24%) CMC Crypto 200
1.385,67 +3,09 (+0,22%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00300000 | 2024-04-25 3:19PM EDT | 300.00 | 125.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240426C00305000 | 2024-04-22 3:43PM EDT | 305.00 | 114.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426C00315000 | 2024-04-02 3:57PM EDT | 315.00 | 127.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426C00320000 | 2024-04-19 11:15AM EDT | 320.00 | 99.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426C00325000 | 2024-04-22 3:46PM EDT | 325.00 | 94.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426C00330000 | 2024-04-23 12:19PM EDT | 330.00 | 95.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426C00340000 | 2024-04-19 3:53PM EDT | 340.00 | 74.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240426C00345000 | 2024-04-24 1:46PM EDT | 345.00 | 82.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426C00350000 | 2024-04-25 12:02PM EDT | 350.00 | 70.84 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240426C00355000 | 2024-04-25 9:48AM EDT | 355.00 | 64.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240426C00360000 | 2024-04-25 9:55AM EDT | 360.00 | 59.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240426C00365000 | 2024-04-15 2:25PM EDT | 365.00 | 67.23 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 0.00% |
| QQQ240426C00370000 | 2024-04-25 10:33AM EDT | 370.00 | 50.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240426C00375000 | 2024-04-25 3:17PM EDT | 375.00 | 49.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426C00376000 | 2024-04-19 12:46PM EDT | 376.00 | 40.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240426C00380000 | 2024-04-25 3:49PM EDT | 380.00 | 43.77 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240426C00385000 | 2024-04-25 2:19PM EDT | 385.00 | 39.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240426C00387000 | 2024-04-19 1:37PM EDT | 387.00 | 30.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240426C00388000 | 2024-04-19 11:52AM EDT | 388.00 | 30.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240426C00390000 | 2024-04-25 2:34PM EDT | 390.00 | 33.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240426C00391000 | 2024-04-22 11:25AM EDT | 391.00 | 24.35 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240426C00392000 | 2024-04-22 11:25AM EDT | 392.00 | 23.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240426C00395000 | 2024-04-25 3:33PM EDT | 395.00 | 29.78 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240426C00396000 | 2024-04-25 1:04PM EDT | 396.00 | 27.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240426C00397000 | 2024-04-24 3:15PM EDT | 397.00 | 29.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240426C00398000 | 2024-04-22 10:45AM EDT | 398.00 | 18.32 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240426C00399000 | 2024-04-25 4:09PM EDT | 399.00 | 30.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426C00400000 | 2024-04-25 3:59PM EDT | 400.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 95 | 0 | 0.00% |
| QQQ240426C00401000 | 2024-04-25 1:14PM EDT | 401.00 | 21.66 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240426C00404000 | 2024-04-24 10:37AM EDT | 404.00 | 24.11 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240426C00405000 | 2024-04-25 4:04PM EDT | 405.00 | 24.50 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| QQQ240426C00406000 | 2024-04-25 3:46PM EDT | 406.00 | 17.96 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.00% |
| QQQ240426C00407000 | 2024-04-25 3:32PM EDT | 407.00 | 17.93 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 0.00% |
| QQQ240426C00408000 | 2024-04-25 1:58PM EDT | 408.00 | 16.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240426C00409000 | 2024-04-25 2:23PM EDT | 409.00 | 15.72 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.00% |
| QQQ240426C00410000 | 2024-04-25 4:10PM EDT | 410.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 1,377 | 0 | 0.00% |
| QQQ240426C00411000 | 2024-04-25 3:53PM EDT | 411.00 | 13.12 | 0.00 | 0.00 | 0.00 | - | 557 | 0 | 0.00% |
| QQQ240426C00412000 | 2024-04-25 2:20PM EDT | 412.00 | 12.94 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 0.00% |
| QQQ240426C00413000 | 2024-04-25 3:59PM EDT | 413.00 | 11.59 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| QQQ240426C00414000 | 2024-04-25 4:01PM EDT | 414.00 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2,801 | 0 | 0.00% |
| QQQ240426C00415000 | 2024-04-25 4:04PM EDT | 415.00 | 14.09 | 0.00 | 0.00 | 0.00 | - | 1,017 | 0 | 0.00% |
| QQQ240426C00416000 | 2024-04-25 4:05PM EDT | 416.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 536 | 0 | 0.00% |
| QQQ240426C00417000 | 2024-04-25 4:10PM EDT | 417.00 | 13.20 | 0.00 | 0.00 | 0.00 | - | 1,480 | 0 | 0.00% |
| QQQ240426C00418000 | 2024-04-25 4:14PM EDT | 418.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 5,531 | 0 | 0.00% |
| QQQ240426C00419000 | 2024-04-25 4:11PM EDT | 419.00 | 10.82 | 0.00 | 0.00 | 0.00 | - | 11,040 | 0 | 0.00% |
| QQQ240426C00420000 | 2024-04-25 4:14PM EDT | 420.00 | 9.05 | 0.00 | 0.00 | 0.00 | - | 45,754 | 0 | 0.00% |
| QQQ240426C00421000 | 2024-04-25 4:14PM EDT | 421.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 30,901 | 0 | 0.00% |
| QQQ240426C00422000 | 2024-04-25 4:14PM EDT | 422.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 28,672 | 0 | 0.00% |
| QQQ240426C00422500 | 2024-04-25 4:14PM EDT | 422.50 | 7.42 | 0.00 | 0.00 | 0.00 | - | 7,554 | 0 | 0.00% |
| QQQ240426C00423000 | 2024-04-25 4:14PM EDT | 423.00 | 6.80 | 0.00 | 0.00 | 0.00 | - | 19,920 | 0 | 0.00% |
| QQQ240426C00424000 | 2024-04-25 4:14PM EDT | 424.00 | 5.47 | 0.00 | 0.00 | 0.00 | - | 25,173 | 0 | 0.00% |
| QQQ240426C00425000 | 2024-04-25 4:14PM EDT | 425.00 | 4.78 | 0.00 | 0.00 | 0.00 | - | 42,170 | 0 | 0.78% |
| QQQ240426C00426000 | 2024-04-25 4:14PM EDT | 426.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 28,781 | 0 | 1.56% |
| QQQ240426C00427000 | 2024-04-25 4:14PM EDT | 427.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 12,543 | 0 | 3.13% |
| QQQ240426C00427500 | 2024-04-25 4:14PM EDT | 427.50 | 3.07 | 0.00 | 0.00 | 0.00 | - | 6,233 | 0 | 3.13% |
| QQQ240426C00428000 | 2024-04-25 4:14PM EDT | 428.00 | 2.63 | 0.00 | 0.00 | 0.00 | - | 24,000 | 0 | 3.13% |
| QQQ240426C00429000 | 2024-04-25 4:14PM EDT | 429.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 13,963 | 0 | 6.25% |
| QQQ240426C00430000 | 2024-04-25 4:14PM EDT | 430.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 58,758 | 0 | 6.25% |
| QQQ240426C00431000 | 2024-04-25 4:14PM EDT | 431.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 7,981 | 0 | 6.25% |
| QQQ240426C00432000 | 2024-04-25 4:14PM EDT | 432.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 11,802 | 0 | 6.25% |
| QQQ240426C00432500 | 2024-04-25 4:14PM EDT | 432.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 4,393 | 0 | 6.25% |
| QQQ240426C00433000 | 2024-04-25 4:14PM EDT | 433.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 9,954 | 0 | 12.50% |
| QQQ240426C00434000 | 2024-04-25 4:14PM EDT | 434.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 9,090 | 0 | 12.50% |
| QQQ240426C00435000 | 2024-04-25 4:14PM EDT | 435.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 23,940 | 0 | 12.50% |
| QQQ240426C00436000 | 2024-04-25 4:14PM EDT | 436.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 3,472 | 0 | 12.50% |
| QQQ240426C00437000 | 2024-04-25 4:14PM EDT | 437.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 8,500 | 0 | 12.50% |
| QQQ240426C00437500 | 2024-04-25 4:14PM EDT | 437.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 912 | 0 | 12.50% |
| QQQ240426C00438000 | 2024-04-25 4:14PM EDT | 438.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,639 | 0 | 12.50% |
| QQQ240426C00439000 | 2024-04-25 4:14PM EDT | 439.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,802 | 0 | 12.50% |
| QQQ240426C00440000 | 2024-04-25 4:14PM EDT | 440.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 4,529 | 0 | 12.50% |
| QQQ240426C00441000 | 2024-04-25 4:14PM EDT | 441.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,706 | 0 | 12.50% |
| QQQ240426C00442000 | 2024-04-25 4:14PM EDT | 442.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,831 | 0 | 12.50% |
| QQQ240426C00442500 | 2024-04-25 4:13PM EDT | 442.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 184 | 0 | 12.50% |
| QQQ240426C00443000 | 2024-04-25 4:13PM EDT | 443.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 322 | 0 | 25.00% |
| QQQ240426C00444000 | 2024-04-25 4:14PM EDT | 444.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 25.00% |
| QQQ240426C00445000 | 2024-04-25 4:14PM EDT | 445.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 25.00% |
| QQQ240426C00446000 | 2024-04-25 1:23PM EDT | 446.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
| QQQ240426C00447000 | 2024-04-25 3:59PM EDT | 447.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 25.00% |
| QQQ240426C00447500 | 2024-04-25 4:10PM EDT | 447.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
| QQQ240426C00448000 | 2024-04-25 4:04PM EDT | 448.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| QQQ240426C00449000 | 2024-04-25 3:49PM EDT | 449.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 661 | 0 | 25.00% |
| QQQ240426C00450000 | 2024-04-25 4:12PM EDT | 450.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 25.00% |
| QQQ240426C00451000 | 2024-04-25 3:55PM EDT | 451.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 25.00% |
| QQQ240426C00452000 | 2024-04-25 3:55PM EDT | 452.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| QQQ240426C00452500 | 2024-04-25 3:56PM EDT | 452.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| QQQ240426C00453000 | 2024-04-25 3:56PM EDT | 453.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 25.00% |
| QQQ240426C00454000 | 2024-04-25 3:59PM EDT | 454.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| QQQ240426C00455000 | 2024-04-25 4:13PM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 25.00% |
| QQQ240426C00456000 | 2024-04-24 12:48PM EDT | 456.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QQQ240426C00457000 | 2024-04-25 2:01PM EDT | 457.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240426C00458000 | 2024-04-25 11:59AM EDT | 458.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240426C00459000 | 2024-04-24 12:15PM EDT | 459.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 603 | 0 | 25.00% |
| QQQ240426C00460000 | 2024-04-25 9:59AM EDT | 460.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| QQQ240426C00461000 | 2024-04-24 10:59AM EDT | 461.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 25.00% |
| QQQ240426C00462000 | 2024-04-24 11:19AM EDT | 462.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 25.00% |
| QQQ240426C00463000 | 2024-04-24 9:56AM EDT | 463.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240426C00464000 | 2024-04-17 12:41PM EDT | 464.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QQQ240426C00465000 | 2024-04-25 4:02PM EDT | 465.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QQQ240426C00466000 | 2024-04-19 9:37AM EDT | 466.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240426C00467000 | 2024-04-23 10:06AM EDT | 467.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| QQQ240426C00468000 | 2024-04-19 11:55AM EDT | 468.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ240426C00469000 | 2024-04-19 2:58PM EDT | 469.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 50.00% |
| QQQ240426C00470000 | 2024-04-25 4:02PM EDT | 470.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240426C00471000 | 2024-04-19 10:14AM EDT | 471.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| QQQ240426C00472000 | 2024-04-19 1:42PM EDT | 472.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 50.00% |
| QQQ240426C00473000 | 2024-04-18 10:09AM EDT | 473.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QQQ240426C00474000 | 2024-04-19 12:45PM EDT | 474.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240426C00475000 | 2024-04-25 9:30AM EDT | 475.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QQQ240426C00476000 | 2024-04-19 10:49AM EDT | 476.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 50.00% |
| QQQ240426C00477000 | 2024-04-19 10:37AM EDT | 477.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 50.00% |
| QQQ240426C00478000 | 2024-04-18 3:33PM EDT | 478.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QQQ240426C00479000 | 2024-04-18 2:38PM EDT | 479.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QQQ240426C00480000 | 2024-04-25 10:53AM EDT | 480.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240426C00485000 | 2024-04-24 11:26AM EDT | 485.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 205 | 0 | 50.00% |
| QQQ240426C00490000 | 2024-04-25 2:10PM EDT | 490.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ240426C00495000 | 2024-04-15 1:35PM EDT | 495.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 50.00% |
| QQQ240426C00500000 | 2024-04-25 12:03PM EDT | 500.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ240426C00505000 | 2024-04-09 2:41PM EDT | 505.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 50.00% |
| QQQ240426C00510000 | 2024-04-17 12:29PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ240426C00515000 | 2024-04-04 1:32PM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| QQQ240426C00520000 | 2024-03-28 3:42PM EDT | 520.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 194 | 0 | 50.00% |
| QQQ240426C00525000 | 2024-04-02 11:08AM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| QQQ240426C00530000 | 2024-03-25 12:27PM EDT | 530.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 131 | 131.25% |
| QQQ240426C00535000 | 2024-03-26 2:57PM EDT | 535.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 105 | 317 | 148.44% |
| QQQ240426C00540000 | 2024-03-22 3:46PM EDT | 540.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 225 | 241 | 140.63% |
| QQQ240426C00545000 | 2024-03-25 9:34AM EDT | 545.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 411 | 50.00% |
| QQQ240426C00550000 | 2024-04-23 9:30AM EDT | 550.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00300000 | 2024-04-24 4:05PM EDT | 300.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| QQQ240426P00305000 | 2024-04-22 3:32PM EDT | 305.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240426P00310000 | 2024-04-19 2:04PM EDT | 310.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
| QQQ240426P00315000 | 2024-04-22 10:13AM EDT | 315.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240426P00320000 | 2024-04-22 3:54PM EDT | 320.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QQQ240426P00325000 | 2024-04-23 12:27PM EDT | 325.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240426P00330000 | 2024-04-25 9:33AM EDT | 330.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| QQQ240426P00335000 | 2024-04-25 3:55PM EDT | 335.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240426P00340000 | 2024-04-24 9:30AM EDT | 340.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ240426P00345000 | 2024-04-22 3:55PM EDT | 345.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 255 | 0 | 50.00% |
| QQQ240426P00350000 | 2024-04-25 3:50PM EDT | 350.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| QQQ240426P00355000 | 2024-04-25 3:52PM EDT | 355.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 148 | 0 | 50.00% |
| QQQ240426P00360000 | 2024-04-25 3:46PM EDT | 360.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 955 | 0 | 50.00% |
| QQQ240426P00365000 | 2024-04-25 4:12PM EDT | 365.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 290 | 0 | 50.00% |
| QQQ240426P00370000 | 2024-04-25 2:14PM EDT | 370.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 0 | 50.00% |
| QQQ240426P00375000 | 2024-04-25 4:13PM EDT | 375.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 254 | 0 | 50.00% |
| QQQ240426P00376000 | 2024-04-25 3:54PM EDT | 376.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 267 | 0 | 50.00% |
| QQQ240426P00377000 | 2024-04-25 3:49PM EDT | 377.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 50.00% |
| QQQ240426P00378000 | 2024-04-25 3:44PM EDT | 378.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 765 | 0 | 50.00% |
| QQQ240426P00379000 | 2024-04-25 2:30PM EDT | 379.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 50.00% |
| QQQ240426P00380000 | 2024-04-25 3:15PM EDT | 380.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 188 | 0 | 50.00% |
| QQQ240426P00381000 | 2024-04-25 3:36PM EDT | 381.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 50.00% |
| QQQ240426P00382000 | 2024-04-25 2:17PM EDT | 382.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 313 | 0 | 50.00% |
| QQQ240426P00383000 | 2024-04-25 11:54AM EDT | 383.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 682 | 0 | 50.00% |
| QQQ240426P00384000 | 2024-04-25 2:16PM EDT | 384.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 282 | 0 | 50.00% |
| QQQ240426P00385000 | 2024-04-25 3:49PM EDT | 385.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 50.00% |
| QQQ240426P00386000 | 2024-04-25 2:15PM EDT | 386.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 424 | 0 | 50.00% |
| QQQ240426P00387000 | 2024-04-25 2:13PM EDT | 387.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 696 | 0 | 50.00% |
| QQQ240426P00388000 | 2024-04-25 3:54PM EDT | 388.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,863 | 0 | 50.00% |
| QQQ240426P00389000 | 2024-04-25 3:59PM EDT | 389.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 480 | 0 | 25.00% |
| QQQ240426P00390000 | 2024-04-25 4:03PM EDT | 390.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 582 | 0 | 25.00% |
| QQQ240426P00391000 | 2024-04-25 3:49PM EDT | 391.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 299 | 0 | 25.00% |
| QQQ240426P00392000 | 2024-04-25 4:01PM EDT | 392.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,155 | 0 | 25.00% |
| QQQ240426P00393000 | 2024-04-25 3:40PM EDT | 393.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 977 | 0 | 25.00% |
| QQQ240426P00394000 | 2024-04-25 3:58PM EDT | 394.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 292 | 0 | 25.00% |
| QQQ240426P00395000 | 2024-04-25 4:05PM EDT | 395.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,779 | 0 | 25.00% |
| QQQ240426P00396000 | 2024-04-25 4:01PM EDT | 396.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 25.00% |
| QQQ240426P00397000 | 2024-04-25 3:56PM EDT | 397.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 853 | 0 | 25.00% |
| QQQ240426P00398000 | 2024-04-25 4:12PM EDT | 398.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 25.00% |
| QQQ240426P00399000 | 2024-04-25 4:03PM EDT | 399.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,972 | 0 | 25.00% |
| QQQ240426P00400000 | 2024-04-25 4:12PM EDT | 400.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9,320 | 0 | 25.00% |
| QQQ240426P00401000 | 2024-04-25 4:10PM EDT | 401.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,566 | 0 | 25.00% |
| QQQ240426P00402000 | 2024-04-25 4:03PM EDT | 402.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,477 | 0 | 25.00% |
| QQQ240426P00403000 | 2024-04-25 3:57PM EDT | 403.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10,385 | 0 | 25.00% |
| QQQ240426P00404000 | 2024-04-25 4:04PM EDT | 404.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2,913 | 0 | 25.00% |
| QQQ240426P00405000 | 2024-04-25 4:14PM EDT | 405.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,171 | 0 | 25.00% |
| QQQ240426P00406000 | 2024-04-25 4:00PM EDT | 406.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,552 | 0 | 25.00% |
| QQQ240426P00407000 | 2024-04-25 4:11PM EDT | 407.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,693 | 0 | 25.00% |
| QQQ240426P00408000 | 2024-04-25 4:14PM EDT | 408.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5,667 | 0 | 12.50% |
| QQQ240426P00409000 | 2024-04-25 4:12PM EDT | 409.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5,246 | 0 | 12.50% |
| QQQ240426P00410000 | 2024-04-25 4:14PM EDT | 410.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17,312 | 0 | 12.50% |
| QQQ240426P00411000 | 2024-04-25 4:14PM EDT | 411.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10,072 | 0 | 12.50% |
| QQQ240426P00412000 | 2024-04-25 4:14PM EDT | 412.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13,317 | 0 | 12.50% |
| QQQ240426P00413000 | 2024-04-25 4:14PM EDT | 413.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 13,797 | 0 | 12.50% |
| QQQ240426P00414000 | 2024-04-25 4:14PM EDT | 414.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 22,590 | 0 | 12.50% |
| QQQ240426P00415000 | 2024-04-25 4:14PM EDT | 415.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 36,816 | 0 | 12.50% |
| QQQ240426P00416000 | 2024-04-25 4:14PM EDT | 416.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 17,940 | 0 | 12.50% |
| QQQ240426P00417000 | 2024-04-25 4:14PM EDT | 417.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 28,118 | 0 | 6.25% |
| QQQ240426P00418000 | 2024-04-25 4:14PM EDT | 418.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50,274 | 0 | 6.25% |
| QQQ240426P00419000 | 2024-04-25 4:14PM EDT | 419.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 35,727 | 0 | 6.25% |
| QQQ240426P00420000 | 2024-04-25 4:14PM EDT | 420.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 64,961 | 0 | 6.25% |
| QQQ240426P00421000 | 2024-04-25 4:14PM EDT | 421.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 18,511 | 0 | 3.13% |
| QQQ240426P00422000 | 2024-04-25 4:14PM EDT | 422.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 37,968 | 0 | 3.13% |
| QQQ240426P00422500 | 2024-04-25 4:14PM EDT | 422.50 | 0.28 | 0.00 | 0.00 | 0.00 | - | 6,096 | 0 | 3.13% |
| QQQ240426P00423000 | 2024-04-25 4:14PM EDT | 423.00 | 0.29 | 0.00 | 0.00 | 0.00 | - | 37,517 | 0 | 1.56% |
| QQQ240426P00424000 | 2024-04-25 4:14PM EDT | 424.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 25,271 | 0 | 0.78% |
| QQQ240426P00425000 | 2024-04-25 4:14PM EDT | 425.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 16,490 | 0 | 0.00% |
| QQQ240426P00426000 | 2024-04-25 4:14PM EDT | 426.00 | 0.74 | 0.00 | 0.00 | 0.00 | - | 5,865 | 0 | 0.00% |
| QQQ240426P00427000 | 2024-04-25 4:14PM EDT | 427.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 3,710 | 0 | 0.00% |
| QQQ240426P00427500 | 2024-04-25 4:14PM EDT | 427.50 | 1.15 | 0.00 | 0.00 | 0.00 | - | 995 | 0 | 0.00% |
| QQQ240426P00428000 | 2024-04-25 4:14PM EDT | 428.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 3,768 | 0 | 0.00% |
| QQQ240426P00429000 | 2024-04-25 4:14PM EDT | 429.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 3,778 | 0 | 0.00% |
| QQQ240426P00430000 | 2024-04-25 4:14PM EDT | 430.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 1,223 | 0 | 0.00% |
| QQQ240426P00431000 | 2024-04-25 4:14PM EDT | 431.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 318 | 0 | 0.00% |
| QQQ240426P00432000 | 2024-04-25 4:12PM EDT | 432.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 394 | 0 | 0.00% |
| QQQ240426P00432500 | 2024-04-25 4:04PM EDT | 432.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1,519 | 0 | 0.00% |
| QQQ240426P00433000 | 2024-04-25 4:14PM EDT | 433.00 | 4.26 | 0.00 | 0.00 | 0.00 | - | 207 | 0 | 0.00% |
| QQQ240426P00434000 | 2024-04-25 4:13PM EDT | 434.00 | 4.82 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| QQQ240426P00435000 | 2024-04-25 4:14PM EDT | 435.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 259 | 0 | 0.00% |
| QQQ240426P00436000 | 2024-04-25 4:12PM EDT | 436.00 | 6.72 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
| QQQ240426P00437000 | 2024-04-25 4:12PM EDT | 437.00 | 7.63 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QQQ240426P00437500 | 2024-04-25 2:08PM EDT | 437.50 | 12.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426P00438000 | 2024-04-25 4:12PM EDT | 438.00 | 8.55 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| QQQ240426P00439000 | 2024-04-25 12:54PM EDT | 439.00 | 16.62 | 0.00 | 0.00 | 0.00 | - | 92 | 0 | 0.00% |
| QQQ240426P00440000 | 2024-04-25 3:36PM EDT | 440.00 | 15.34 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| QQQ240426P00441000 | 2024-04-25 4:09PM EDT | 441.00 | 10.72 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| QQQ240426P00442000 | 2024-04-25 10:35AM EDT | 442.00 | 21.89 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240426P00442500 | 2024-04-25 12:28PM EDT | 442.50 | 20.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426P00443000 | 2024-04-25 10:35AM EDT | 443.00 | 22.81 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ240426P00444000 | 2024-04-25 11:23AM EDT | 444.00 | 24.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240426P00445000 | 2024-04-25 3:53PM EDT | 445.00 | 21.13 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| QQQ240426P00446000 | 2024-04-25 11:40AM EDT | 446.00 | 25.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426P00447000 | 2024-04-25 3:46PM EDT | 447.00 | 23.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240426P00447500 | 2024-04-25 3:46PM EDT | 447.50 | 23.60 | 0.00 | 0.00 | 0.00 | - | 90 | 0 | 0.00% |
| QQQ240426P00448000 | 2024-04-25 3:46PM EDT | 448.00 | 24.24 | 0.00 | 0.00 | 0.00 | - | 212 | 0 | 0.00% |
| QQQ240426P00449000 | 2024-04-18 3:03PM EDT | 449.00 | 25.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240426P00450000 | 2024-04-25 3:46PM EDT | 450.00 | 26.24 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| QQQ240426P00451000 | 2024-04-22 10:03AM EDT | 451.00 | 33.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240426P00452000 | 2024-04-17 4:04PM EDT | 452.00 | 25.96 | 0.00 | 0.00 | 0.00 | - | 371 | 0 | 0.00% |
| QQQ240426P00452500 | 2024-04-17 4:02PM EDT | 452.50 | 26.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240426P00453000 | 2024-04-17 4:04PM EDT | 453.00 | 26.96 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.00% |
| QQQ240426P00454000 | 2024-04-17 4:02PM EDT | 454.00 | 28.03 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| QQQ240426P00455000 | 2024-04-22 11:03AM EDT | 455.00 | 40.26 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240426P00456000 | 2024-04-24 4:06PM EDT | 456.00 | 31.82 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240426P00457000 | 2024-04-11 3:11PM EDT | 457.00 | 12.23 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240426P00458000 | 2024-04-15 12:44PM EDT | 458.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426P00460000 | 2024-04-24 10:09AM EDT | 460.00 | 30.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426P00465000 | 2024-04-24 4:10PM EDT | 465.00 | 41.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426P00470000 | 2024-04-25 10:23AM EDT | 470.00 | 48.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240426P00473000 | 2024-04-18 2:42PM EDT | 473.00 | 49.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240426P00475000 | 2024-04-18 3:53PM EDT | 475.00 | 51.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240426P00480000 | 2024-04-02 11:31AM EDT | 480.00 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426P00490000 | 2024-04-25 9:51AM EDT | 490.00 | 70.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240426P00495000 | 2024-04-12 10:03AM EDT | 495.00 | 54.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426P00500000 | 2024-03-27 10:31AM EDT | 500.00 | 56.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426P00505000 | 2024-03-18 3:57PM EDT | 505.00 | 67.61 | 78.74 | 79.25 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426P00510000 | 2024-03-18 3:57PM EDT | 510.00 | 72.69 | 83.74 | 84.25 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240426P00515000 | 2024-03-18 3:57PM EDT | 515.00 | 77.71 | 88.74 | 89.25 | 0.00 | - | - | 0 | 0.00% |
| QQQ240426P00535000 | 2024-03-18 3:26PM EDT | 535.00 | 96.27 | 108.74 | 109.24 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426P00540000 | 2024-03-18 3:26PM EDT | 540.00 | 101.24 | 113.74 | 114.24 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426P00545000 | 2024-03-11 10:03AM EDT | 545.00 | 108.92 | 107.17 | 107.42 | 0.00 | - | 8 | 0 | 0.00% |
