Deutsche Märkte geschlossen

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
365,70-7,30 (-1,96%)
Börsenschluss: 4:00PM EDT
365,42 -0,28 (-0,08%)
Nachbörse: 04:48PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QQQ210920C002700002021-09-20 9:43AM EDT270.0098.7193.2797.37-12.73-11.42%1010377.44%
QQQ210920C002800002021-09-20 12:16AM EDT280.0097.6683.2987.370.00---340.33%
QQQ210920C003050002021-09-20 12:16AM EDT305.0069.8159.9560.810.00--0153.52%
QQQ210920C003100002021-09-20 12:16AM EDT310.0065.1454.9555.820.00--0142.97%
QQQ210920C003250002021-09-01 10:11AM EDT325.0057.4439.9640.810.00-60105.27%
QQQ210920C003300002021-08-23 9:57AM EDT330.0041.5234.9635.810.00-1093.36%
QQQ210920C003340002021-09-10 3:59PM EDT334.0042.5530.9631.790.00-10081.45%
QQQ210920C003350002021-09-20 10:58AM EDT335.0030.4829.9630.81-7.39-19.51%101081.64%
QQQ210920C003380002021-09-20 12:16AM EDT338.0037.8026.9627.790.00---72.27%
QQQ210920C003400002021-09-20 3:41PM EDT340.0023.3124.9625.81-10.23-30.50%844469.73%
QQQ210920C003420002021-09-20 9:52AM EDT342.0026.4822.9623.82-8.29-23.84%2065.82%
QQQ210920C003440002021-09-17 1:51PM EDT344.0028.8220.9621.790.00-1058.20%
QQQ210920C003450002021-09-13 10:31AM EDT345.0030.1119.9520.820.00-11158.59%
QQQ210920C003460002021-09-20 3:54PM EDT346.0018.7618.9519.82-8.47-31.11%3256.06%
QQQ210920C003500002021-09-20 3:51PM EDT350.0014.7114.9615.81-8.18-35.74%42445.51%
QQQ210920C003520002021-09-20 1:29PM EDT352.0012.0212.9613.81-14.39-54.49%65140.63%
QQQ210920C003540002021-09-20 3:28PM EDT354.008.3510.9711.79-11.19-57.27%52034.38%
QQQ210920C003550002021-09-20 3:42PM EDT355.008.509.9610.79-10.19-54.52%891231.84%
QQQ210920C003560002021-09-20 4:09PM EDT356.009.008.979.79-11.18-55.40%521029.40%
QQQ210920C003580002021-09-20 3:32PM EDT358.004.926.977.79-10.50-68.09%750024.32%
QQQ210920C003600002021-09-20 4:02PM EDT360.005.704.975.82-9.65-62.87%6,5131620.31%
QQQ210920C003620002021-09-20 4:14PM EDT362.003.382.973.79-11.45-77.21%30,147013.62%
QQQ210920C003640002021-09-20 4:14PM EDT364.001.261.181.80-8.58-87.20%63,297157.96%
QQQ210920C003650002021-09-20 4:13PM EDT365.000.460.400.58-8.54-94.89%38,2241150.00%
QQQ210920C003660002021-09-20 4:13PM EDT366.000.020.010.04-7.46-99.73%51,92031.86%
QQQ210920C003670002021-09-20 4:12PM EDT367.000.020.000.01-6.73-99.70%43,291113.71%
QQQ210920C003680002021-09-20 4:13PM EDT368.000.010.000.01-5.65-99.82%26,3604216.06%
QQQ210920C003690002021-09-20 4:13PM EDT369.000.010.000.01-4.60-99.78%25,1593278.20%
QQQ210920C003700002021-09-20 4:00PM EDT370.000.010.000.01-3.79-99.74%26,7641,31910.16%
QQQ210920C003710002021-09-20 3:51PM EDT371.000.010.000.01-3.06-99.67%10,81366112.11%
QQQ210920C003720002021-09-20 3:56PM EDT372.000.010.000.01-2.35-99.58%6,0401,02314.06%
QQQ210920C003730002021-09-20 2:55PM EDT373.000.010.000.01-1.65-99.40%4,0361,77016.02%
QQQ210920C003740002021-09-20 4:11PM EDT374.000.010.000.01-1.15-99.14%3,0424,70117.97%
QQQ210920C003750002021-09-20 3:36PM EDT375.000.010.000.01-0.73-98.65%3,5517,81919.92%
QQQ210920C003760002021-09-20 3:15PM EDT376.000.010.000.01-0.44-97.78%3,7706,13121.88%
QQQ210920C003770002021-09-20 3:56PM EDT377.000.010.000.01-0.29-96.67%4,3344,81823.44%
QQQ210920C003780002021-09-20 12:53PM EDT378.000.010.000.01-0.18-94.74%2,7964,25425.39%
QQQ210920C003790002021-09-20 3:47PM EDT379.000.010.000.01-0.13-92.86%2792,32427.34%
QQQ210920C003800002021-09-20 3:41PM EDT380.000.010.000.01-0.05-83.33%6025,64928.91%
QQQ210920C003810002021-09-20 3:47PM EDT381.000.010.000.01-0.05-83.33%4072,08430.47%
QQQ210920C003820002021-09-20 3:49PM EDT382.000.010.000.01-0.02-66.67%812,71732.03%
QQQ210920C003830002021-09-20 4:00PM EDT383.000.010.000.01-0.01-50.00%8496034.38%
QQQ210920C003840002021-09-20 3:38PM EDT384.000.010.000.01-0.01-50.00%121,75135.94%
QQQ210920C003850002021-09-20 2:12PM EDT385.000.010.000.01-0.01-50.00%441,77737.50%
QQQ210920C003860002021-09-20 1:30PM EDT386.000.010.000.010.00-91,66939.06%
QQQ210920C003870002021-09-20 12:18PM EDT387.000.010.000.01-0.01-50.00%61,23740.63%
QQQ210920C003880002021-09-20 12:25PM EDT388.000.010.000.010.00-62889442.19%
QQQ210920C003890002021-09-20 11:04AM EDT389.000.010.000.010.00-2628943.75%
QQQ210920C003900002021-09-20 11:04AM EDT390.000.010.000.010.00-1769545.31%
QQQ210920C003910002021-09-17 3:53PM EDT391.000.010.000.010.00-10015146.88%
QQQ210920C003920002021-09-17 3:53PM EDT392.000.010.000.010.00-533849.22%
QQQ210920C003940002021-09-16 9:37AM EDT394.000.020.000.010.00-10030652.34%
QQQ210920C003950002021-09-20 10:50AM EDT395.000.010.000.01-0.01-50.00%2114150.00%
QQQ210920C003960002021-09-17 1:10PM EDT396.000.010.000.010.00-31250351.56%
QQQ210920C003980002021-09-17 9:37AM EDT398.000.020.000.010.00-20031954.69%
QQQ210920C004000002021-09-17 3:43PM EDT400.000.010.000.010.00-535857.81%
QQQ210920C004020002021-09-17 9:51AM EDT402.000.010.000.010.00-1025160.94%
QQQ210920C004030002021-09-16 2:51PM EDT403.000.010.000.010.00-41962.50%
QQQ210920C004040002021-09-13 11:54AM EDT404.000.010.000.010.00-114862.50%
QQQ210920C004050002021-09-15 11:27AM EDT405.000.010.000.010.00-2765.63%
QQQ210920C004060002021-09-07 11:05AM EDT406.000.060.000.010.00--665.63%
QQQ210920C004080002021-09-08 4:03PM EDT408.000.040.000.010.00-14019068.75%
QQQ210920C004100002021-09-08 10:01AM EDT410.000.020.000.010.00-653871.88%
QQQ210920C004120002021-09-10 10:48AM EDT412.000.020.000.010.00-202075.00%
QQQ210920C004150002021-09-10 12:14PM EDT415.000.020.000.010.00-8028078.13%
QQQ210920C004200002021-08-24 3:31PM EDT420.000.040.000.010.00--1584.38%
QQQ210920C004300002021-08-31 3:05PM EDT430.000.020.000.010.00-606198.44%
QQQ210920C004700002021-09-20 12:16AM EDT470.000.01-0.010.00--8156.25%
QQQ210920C005100002021-08-26 9:30AM EDT510.000.040.000.010.00--6190.63%
Putsfür20. September 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QQQ210920P002200002021-09-13 3:27PM EDT220.000.010.000.010.00-3062287.50%
QQQ210920P002250002021-09-13 3:27PM EDT225.000.010.000.010.00-60144281.25%
QQQ210920P002300002021-09-20 3:15PM EDT230.000.010.000.010.00-1212268.75%
QQQ210920P002350002021-09-17 3:57PM EDT235.000.010.000.010.00-198328256.25%
QQQ210920P002400002021-09-17 4:01PM EDT240.000.010.000.010.00-1,2661,417243.75%
QQQ210920P002450002021-09-17 4:01PM EDT245.000.010.000.010.00-793954231.25%
QQQ210920P002500002021-09-17 3:57PM EDT250.000.010.000.010.00-418810225.00%
QQQ210920P002550002021-09-17 3:55PM EDT255.000.010.000.010.00-486974212.50%
QQQ210920P002600002021-09-17 3:55PM EDT260.000.010.000.010.00-454854200.00%
QQQ210920P002650002021-09-17 3:52PM EDT265.000.010.000.010.00-190693187.50%
QQQ210920P002700002021-09-20 12:40PM EDT270.000.010.000.010.00-11,457181.25%
QQQ210920P002750002021-09-17 3:52PM EDT275.000.010.000.010.00-2531,193168.75%
QQQ210920P002800002021-09-17 3:43PM EDT280.000.010.000.010.00-3401,089159.38%
QQQ210920P002850002021-09-17 3:41PM EDT285.000.010.000.010.00-500802150.00%
QQQ210920P002900002021-09-20 12:32PM EDT290.000.010.000.01-0.03-75.00%326140.63%
QQQ210920P002950002021-09-20 12:35PM EDT295.000.010.000.010.00-59255131.25%
QQQ210920P003000002021-09-20 12:45PM EDT300.000.010.000.010.00-1235118.75%
QQQ210920P003050002021-09-17 3:07PM EDT305.000.010.000.010.00-305348112.50%
QQQ210920P003100002021-09-17 3:39PM EDT310.000.010.000.010.00-140148103.13%
QQQ210920P003150002021-09-17 9:48AM EDT315.000.020.000.010.00-22,26893.75%
QQQ210920P003200002021-09-20 10:10AM EDT320.000.010.000.01-0.02-66.67%814784.38%
QQQ210920P003250002021-09-20 9:31AM EDT325.000.020.000.010.00-546475.00%
QQQ210920P003280002021-09-17 4:05PM EDT328.000.020.000.010.00-331,19668.75%
QQQ210920P003300002021-09-20 10:19AM EDT330.000.010.000.01-0.01-50.00%251765.63%
QQQ210920P003320002021-09-17 12:24PM EDT332.000.040.000.010.00-117662.50%
QQQ210920P003340002021-09-17 3:15PM EDT334.000.030.000.010.00-23159.38%
QQQ210920P003350002021-09-20 3:01PM EDT335.000.010.000.01-0.03-75.00%5042556.25%
QQQ210920P003360002021-09-20 2:06PM EDT336.000.010.000.01-0.02-66.67%315154.69%
QQQ210920P003380002021-09-20 9:51AM EDT338.000.010.000.01-0.03-75.00%87751.56%
QQQ210920P003400002021-09-20 12:12PM EDT340.000.010.000.01-0.04-80.00%2036151.56%
QQQ210920P003420002021-09-20 3:20PM EDT342.000.010.000.01-0.03-75.00%10853947.66%
QQQ210920P003440002021-09-20 2:31PM EDT344.000.010.000.01-0.03-75.00%1,47357543.75%
QQQ210920P003450002021-09-20 2:49PM EDT345.000.010.000.01-0.04-80.00%11424042.19%
QQQ210920P003460002021-09-20 3:37PM EDT346.000.010.000.01-0.03-75.00%12432040.63%
QQQ210920P003480002021-09-20 2:37PM EDT348.000.030.000.01-0.03-50.00%22831436.72%
QQQ210920P003500002021-09-20 3:32PM EDT350.000.010.000.01-0.04-80.00%3561,04832.81%
QQQ210920P003520002021-09-20 3:42PM EDT352.000.010.000.01-0.05-83.33%72645828.91%
QQQ210920P003540002021-09-20 4:04PM EDT354.000.010.000.01-0.08-88.89%1,37214725.00%
QQQ210920P003550002021-09-20 4:09PM EDT355.000.010.000.01-0.05-83.33%1,84989323.05%
QQQ210920P003560002021-09-20 4:04PM EDT356.000.010.000.01-0.07-87.50%1,70938521.09%
QQQ210920P003580002021-09-20 4:09PM EDT358.000.010.000.01-0.09-90.00%7,81260017.19%
QQQ210920P003600002021-09-20 4:09PM EDT360.000.010.000.01-0.12-92.31%46,0231,72313.28%
QQQ210920P003620002021-09-20 4:13PM EDT362.000.010.000.01-0.11-91.67%52,7054,3868.99%
QQQ210920P003640002021-09-20 4:13PM EDT364.000.010.000.02-0.18-94.74%47,6111,1745.37%
QQQ210920P003650002021-09-20 4:14PM EDT365.000.040.030.10-0.18-81.82%37,7942,0784.49%
QQQ210920P003660002021-09-20 4:14PM EDT366.000.650.530.75+0.37+132.14%37,1041,4807.69%
QQQ210920P003670002021-09-20 4:13PM EDT367.001.681.492.08+1.33+380.00%18,9712,89717.38%
QQQ210920P003680002021-09-20 4:13PM EDT368.002.962.243.05+2.51+557.78%19,2624,36821.56%
QQQ210920P003690002021-09-20 4:13PM EDT369.003.663.394.05+3.08+531.03%10,1312,48925.78%
QQQ210920P003700002021-09-20 4:13PM EDT370.004.704.365.06+3.87+466.27%9,2166,84429.93%
QQQ210920P003710002021-09-20 4:05PM EDT371.005.295.236.05+4.31+439.80%6,0026,60833.52%
QQQ210920P003720002021-09-20 4:02PM EDT372.006.466.237.05+5.12+382.09%5,4025,31237.16%
QQQ210920P003730002021-09-20 4:09PM EDT373.007.997.228.05+6.21+348.88%2,6933,07040.67%
QQQ210920P003740002021-09-20 4:01PM EDT374.008.528.239.05+6.28+280.36%1,4802,53244.09%
QQQ210920P003750002021-09-20 4:06PM EDT375.009.299.2210.05+6.46+228.27%1,5804,57347.46%
QQQ210920P003760002021-09-20 4:05PM EDT376.0010.3210.2211.05+6.91+202.64%5861,41750.73%
QQQ210920P003770002021-09-20 4:05PM EDT377.0011.3011.2312.05+7.34+185.35%6551,52953.91%
QQQ210920P003780002021-09-20 3:59PM EDT378.0012.4012.2213.05+7.86+173.13%5571,40657.03%
QQQ210920P003790002021-09-20 3:46PM EDT379.0015.1313.2214.05+9.60+173.60%1751,05060.16%
QQQ210920P003800002021-09-20 3:53PM EDT380.0015.3014.2015.06+8.29+118.26%8801,61850.78%
QQQ210920P003810002021-09-20 3:51PM EDT381.0016.2615.2216.05+8.61+112.55%50384653.61%
QQQ210920P003820002021-09-20 4:02PM EDT382.0016.4416.2217.05+7.70+88.10%6471,45456.15%
QQQ210920P003830002021-09-20 3:28PM EDT383.0020.9117.2218.05+12.78+157.20%10727858.79%
QQQ210920P003840002021-09-20 3:01PM EDT384.0021.8918.2219.05+11.00+101.01%95361.33%
QQQ210920P003850002021-09-20 2:49PM EDT385.0023.1419.2220.05+13.27+134.45%3150963.77%
QQQ210920P003860002021-09-17 1:32PM EDT386.0012.8520.2221.050.00-6524166.31%
QQQ210920P003870002021-09-20 10:03AM EDT387.0019.4021.2222.05+5.65+41.09%417068.75%
QQQ210920P003880002021-09-20 12:33PM EDT388.0023.8322.2223.05+12.14+103.85%45471.19%
QQQ210920P003890002021-09-20 2:11PM EDT389.0026.1823.2224.05+10.15+63.32%359873.63%
QQQ210920P003900002021-09-20 10:22AM EDT390.0023.7224.2025.06+10.31+76.88%1829275.78%
QQQ210920P003910002021-09-08 10:31AM EDT391.0010.9725.2226.050.00-132478.37%
QQQ210920P003920002021-09-08 3:29PM EDT392.0012.3526.2227.050.00--580.76%
QQQ210920P003940002021-09-20 11:40AM EDT394.0028.5028.2129.06+13.55+90.64%1185.35%
QQQ210920P003950002021-09-20 12:09AM EDT395.0019.1329.2030.060.00---87.40%
QQQ210920P003980002021-09-20 12:09AM EDT398.0024.1932.2033.070.00--994.43%
QQQ210920P004000002021-09-14 3:45PM EDT400.0025.5234.2035.060.00-32698.63%
QQQ210920P004040002021-09-01 12:25PM EDT404.0022.2638.2239.050.00--5107.62%
QQQ210920P004050002021-09-07 10:04AM EDT405.0024.4639.2040.060.00-513109.47%
QQQ210920P004200002021-09-20 12:09AM EDT420.0043.5054.2055.060.00---140.23%