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
59.637,89 -649,78 (-1,08%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:220.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00220000 | 2024-03-15 10:06AM EDT | 2024-05-17 | 215.00 | 219.40 | 219.89 | 0.00 | - | 2 | 1 | 222.61% |
| QQQ240621C00220000 | 2024-04-15 12:23PM EDT | 2024-06-21 | 220.20 | 212.66 | 213.07 | 0.00 | - | 11 | 9 | 97.00% |
| QQQ240719C00220000 | 2024-04-25 12:08PM EDT | 2024-07-19 | 203.30 | 212.82 | 213.26 | 0.00 | - | 10 | 12 | 80.79% |
| QQQ240920C00220000 | 2023-10-18 10:49AM EDT | 2024-09-20 | 156.88 | 174.47 | 175.09 | 0.00 | - | 6 | 8 | 0.00% |
| QQQ241220C00220000 | 2024-04-15 2:47PM EDT | 2024-12-20 | 218.75 | 217.48 | 218.03 | 0.00 | - | 1 | 0 | 63.09% |
| QQQ250117C00220000 | 2023-12-20 12:02PM EDT | 2025-01-17 | 200.19 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 0.00% |
| QQQ250321C00220000 | 2024-03-27 2:44PM EDT | 2025-03-21 | 233.00 | 219.89 | 220.70 | 0.00 | - | 1 | 2 | 58.66% |
| QQQ250620C00220000 | 2023-11-30 10:42AM EDT | 2025-06-20 | 184.00 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| QQQ251219C00220000 | 2023-10-02 3:20PM EDT | 2025-12-19 | 165.90 | 157.64 | 161.43 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ260116C00220000 | 2023-11-08 2:13PM EDT | 2026-01-16 | 173.54 | 189.00 | 193.50 | 0.00 | - | 1 | 13 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00220000 | 2024-04-22 3:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 250 | 2,161 | 81.25% |
| QQQ240524P00220000 | 2024-04-09 1:07PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 1 | 73.44% |
| QQQ240621P00220000 | 2024-04-25 10:55AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | 0.00 | - | 152 | 324 | 55.47% |
| QQQ240719P00220000 | 2024-04-17 10:55AM EDT | 2024-07-19 | 0.12 | 0.02 | 0.06 | 0.00 | - | 1 | 25 | 50.10% |
| QQQ240816P00220000 | 2024-04-15 1:29PM EDT | 2024-08-16 | 0.18 | 0.06 | 0.10 | 0.00 | - | 10 | 12 | 45.80% |
| QQQ240920P00220000 | 2024-04-26 3:56PM EDT | 2024-09-20 | 0.15 | 0.15 | 0.17 | -0.07 | -31.82% | 47 | 0 | 42.38% |
| QQQ241018P00220000 | 2024-04-24 9:44AM EDT | 2024-10-18 | 0.25 | 0.20 | 0.26 | 0.00 | - | 100 | 227 | 40.92% |
| QQQ241115P00220000 | 2024-04-19 1:15PM EDT | 2024-11-15 | 0.54 | 0.29 | 0.36 | 0.00 | - | 2 | 492 | 39.60% |
| QQQ241220P00220000 | 2024-03-28 11:05AM EDT | 2024-12-20 | 0.52 | 0.43 | 0.48 | 0.00 | - | 4 | 16 | 38.06% |
| QQQ250117P00220000 | 2023-12-13 3:40PM EDT | 2025-01-17 | 1.44 | 0.00 | 0.00 | 0.00 | - | 2 | 9,360 | 12.50% |
| QQQ250321P00220000 | 2024-04-25 3:06PM EDT | 2025-03-21 | 0.80 | 0.67 | 0.91 | -0.09 | -10.11% | 1 | 1,082 | 35.62% |
| QQQ250620P00220000 | 2023-12-20 4:36PM EDT | 2025-06-20 | 2.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| QQQ251219P00220000 | 2023-12-26 10:30AM EDT | 2025-12-19 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 12.50% |
| QQQ260116P00220000 | 2023-12-22 3:23PM EDT | 2026-01-16 | 3.75 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 12.50% |
| QQQ260618P00220000 | 2023-12-21 3:56PM EDT | 2026-06-18 | 4.88 | 0.00 | 0.00 | 0.00 | - | 105 | 77 | 6.25% |
