Deutsche Märkte schließen in 45 Minuten
DAX
18.085,93 +225,13 (+1,26%) Euro Stoxx 50
4.995,31 +58,46 (+1,18%) Dow Jones 30
38.456,40 +216,42 (+0,57%) Gold
2.334,70 -11,70 (-0,50%) EUR/USD
1,0708 +0,0051 (+0,48%) Bitcoin EUR
62.407,17 +411,36 (+0,66%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:44AM EDT. Markt geöffnet.
Strike:225.00
Callsfür23. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00225000 | 2024-03-19 3:27PM EDT | 2024-05-17 | 214.70 | 198.95 | 199.40 | 0.00 | - | 3 | 3 | 89.45% |
| QQQ240621C00225000 | 2024-04-19 12:39PM EDT | 2024-06-21 | 192.68 | 200.78 | 201.22 | 0.00 | - | 1 | 3 | 88.28% |
| QQQ240719C00225000 | 2024-04-01 12:30PM EDT | 2024-07-19 | 222.85 | 201.31 | 201.73 | 0.00 | - | - | 1 | 76.76% |
| QQQ240920C00225000 | 2023-08-02 3:12PM EDT | 2024-09-20 | 163.02 | 163.20 | 166.27 | 0.00 | - | - | 1 | 0.00% |
| QQQ241220C00225000 | 2024-04-19 3:27PM EDT | 2024-12-20 | 197.49 | 206.17 | 206.66 | 0.00 | - | 1 | 1 | 60.76% |
| QQQ250117C00225000 | 2023-12-20 12:05PM EDT | 2025-01-17 | 195.18 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| QQQ250620C00225000 | 2023-11-20 2:33PM EDT | 2025-06-20 | 181.91 | 190.86 | 194.70 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ251219C00225000 | 2023-10-18 9:36AM EDT | 2025-12-19 | 166.51 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ260116C00225000 | 2023-11-13 2:05PM EDT | 2026-01-16 | 175.38 | 194.00 | 199.13 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ260618C00225000 | 2023-12-20 12:07PM EDT | 2026-06-18 | 205.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
Putsfür23. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00225000 | 2024-04-22 3:55PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 996 | 71.88% |
| QQQ240524P00225000 | 2024-04-11 12:14PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.02 | 0.00 | - | - | 1 | 66.41% |
| QQQ240531P00225000 | 2024-04-19 1:44PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1 | 61.72% |
| QQQ240621P00225000 | 2024-04-09 9:51AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 15 | 20 | 53.71% |
| QQQ240719P00225000 | 2024-04-22 11:02AM EDT | 2024-07-19 | 0.11 | 0.07 | 0.08 | 0.00 | - | 5 | 237 | 48.05% |
| QQQ240920P00225000 | 2024-04-18 10:53AM EDT | 2024-09-20 | 0.30 | 0.22 | 0.23 | 0.00 | - | 50 | 183 | 41.31% |
| QQQ241018P00225000 | 2024-03-27 10:51AM EDT | 2024-10-18 | 0.30 | 0.29 | 0.34 | 0.00 | - | 10 | 17 | 39.87% |
| QQQ241115P00225000 | 2024-04-19 3:39PM EDT | 2024-11-15 | 0.67 | 0.40 | 0.45 | 0.00 | - | 100 | 597 | 38.53% |
| QQQ241220P00225000 | 2024-04-19 2:41PM EDT | 2024-12-20 | 0.86 | 0.57 | 0.60 | 0.00 | - | 4 | 22 | 37.12% |
| QQQ250117P00225000 | 2023-12-18 11:09AM EDT | 2025-01-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 12.50% |
| QQQ250321P00225000 | 2024-04-17 1:55PM EDT | 2025-03-21 | 1.23 | 0.91 | 1.08 | 0.00 | - | 3 | 7 | 34.71% |
| QQQ250620P00225000 | 2023-12-26 11:21AM EDT | 2025-06-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| QQQ251219P00225000 | 2023-12-21 1:26PM EDT | 2025-12-19 | 3.86 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 12.50% |
| QQQ260116P00225000 | 2023-12-21 3:10PM EDT | 2026-01-16 | 4.04 | 0.00 | 0.00 | 0.00 | - | 34 | 20 | 12.50% |
| QQQ260618P00225000 | 2023-11-14 2:25PM EDT | 2026-06-18 | 5.10 | 2.50 | 7.00 | 0.00 | - | 1 | 11 | 33.60% |
