Deutsche Märkte öffnen in 7 Stunden 34 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.020,73 -1.997,90 (-3,22%) CMC Crypto 200
1.383,48 -40,62 (-2,85%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:235.00
Callsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00235000 | 2024-02-29 1:38PM EDT | 2024-06-21 | 205.44 | 211.97 | 212.53 | 0.00 | - | 1 | 1 | 165.89% |
| QQQ240920C00235000 | 2023-12-13 3:47PM EDT | 2024-09-20 | 177.22 | 182.41 | 183.13 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241220C00235000 | 2023-11-22 1:28PM EDT | 2024-12-20 | 167.91 | 182.61 | 185.85 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ250117C00235000 | 2023-12-20 12:43PM EDT | 2025-01-17 | 186.37 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ250620C00235000 | 2023-12-01 11:52AM EDT | 2025-06-20 | 168.98 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QQQ251219C00235000 | 2023-10-17 10:23AM EDT | 2025-12-19 | 158.96 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| QQQ260116C00235000 | 2023-12-11 11:08AM EDT | 2026-01-16 | 180.67 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
Putsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00235000 | 2024-04-23 10:05AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 706 | 68.75% |
| QQQ240524P00235000 | 2024-04-10 12:23PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.09 | 0.00 | - | - | 1 | 72.27% |
| QQQ240531P00235000 | 2024-04-17 3:04PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.13 | 0.00 | - | - | 2 | 67.58% |
| QQQ240621P00235000 | 2024-03-20 11:45AM EDT | 2024-06-21 | 0.09 | 0.08 | 0.15 | 0.00 | - | 45 | 85 | 57.52% |
| QQQ240719P00235000 | 2024-04-24 10:21AM EDT | 2024-07-19 | 0.09 | 0.08 | 0.11 | -0.02 | -18.18% | 2 | 573 | 47.17% |
| QQQ240816P00235000 | 2024-04-22 1:38PM EDT | 2024-08-16 | 0.20 | 0.11 | 0.21 | 0.00 | - | 100 | 202 | 44.19% |
| QQQ240920P00235000 | 2024-04-15 3:30PM EDT | 2024-09-20 | 0.41 | 0.23 | 0.29 | 0.00 | - | 2 | 276 | 40.28% |
| QQQ241018P00235000 | 2024-02-16 5:05PM EDT | 2024-10-18 | 0.64 | 0.52 | 0.64 | 0.00 | - | 23 | 15 | 41.28% |
| QQQ241115P00235000 | 2024-04-17 3:34PM EDT | 2024-11-15 | 0.73 | 0.45 | 0.60 | 0.00 | - | 16 | 442 | 38.01% |
| QQQ241220P00235000 | 2024-04-24 1:55PM EDT | 2024-12-20 | 0.67 | 0.61 | 0.78 | -0.02 | -2.90% | 4 | 45 | 36.57% |
| QQQ250117P00235000 | 2023-12-26 12:05PM EDT | 2025-01-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 12.50% |
| QQQ250620P00235000 | 2023-12-20 3:40PM EDT | 2025-06-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| QQQ251219P00235000 | 2023-12-21 1:27PM EDT | 2025-12-19 | 4.53 | 0.00 | 0.00 | 0.00 | - | 44 | 86 | 6.25% |
| QQQ260116P00235000 | 2023-11-10 11:32AM EDT | 2026-01-16 | 5.84 | 3.89 | 7.39 | 0.00 | - | - | 1 | 36.08% |
| QQQ260618P00235000 | 2023-12-01 3:56PM EDT | 2026-06-18 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
