Deutsche Märkte öffnen in 6 Stunden 18 Minuten
Nikkei 225
37.929,09 -530,99 (-1,38%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.324,98 -1.915,19 (-3,08%) CMC Crypto 200
1.391,60 -32,50 (-2,28%) 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:240.00
Callsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00240000 | 2024-04-24 4:12PM EDT | 2024-05-17 | 184.80 | 184.14 | 184.93 | -2.80 | -1.49% | 1 | 86 | 0.00% |
| QQQ240621C00240000 | 2023-12-20 4:58PM EDT | 2024-06-21 | 169.89 | 175.15 | 175.68 | 0.00 | - | 2 | 291 | 0.00% |
| QQQ240920C00240000 | 2024-03-15 10:39AM EDT | 2024-09-20 | 201.60 | 203.71 | 204.20 | 0.00 | - | 2 | 1 | 95.15% |
| QQQ241220C00240000 | 2023-12-04 4:02PM EDT | 2024-12-20 | 157.65 | 179.98 | 181.21 | 0.00 | - | 10 | 40 | 0.00% |
| QQQ250117C00240000 | 2023-12-06 12:33PM EDT | 2025-01-17 | 159.26 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| QQQ250620C00240000 | 2023-10-18 9:41AM EDT | 2025-06-20 | 148.25 | 0.00 | 0.00 | 0.00 | - | 30 | 17 | 0.00% |
| QQQ251219C00240000 | 2023-10-17 10:35AM EDT | 2025-12-19 | 155.25 | 167.17 | 171.05 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ260116C00240000 | 2023-12-26 11:15AM EDT | 2026-01-16 | 190.00 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.00% |
Putsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00240000 | 2024-04-15 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.09 | 0.00 | - | 1 | 50 | 80.86% |
| QQQ240524P00240000 | 2024-04-17 3:08PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.09 | 0.00 | - | - | 2 | 70.90% |
| QQQ240621P00240000 | 2024-04-24 10:56AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | 0.00 | - | 108 | 638 | 50.98% |
| QQQ240719P00240000 | 2024-04-17 10:39AM EDT | 2024-07-19 | 0.10 | 0.09 | 0.12 | -0.07 | -41.18% | 3 | 1,110 | 46.29% |
| QQQ240816P00240000 | 2024-04-15 10:12AM EDT | 2024-08-16 | 0.21 | 0.13 | 0.23 | 0.00 | - | 20 | 21 | 43.41% |
| QQQ240920P00240000 | 2024-04-17 3:19PM EDT | 2024-09-20 | 0.44 | 0.26 | 0.31 | 0.00 | - | 50 | 634 | 39.45% |
| QQQ241018P00240000 | 2024-04-19 3:48PM EDT | 2024-10-18 | 0.68 | 0.35 | 0.49 | 0.00 | - | 1 | 18 | 38.55% |
| QQQ241115P00240000 | 2024-02-27 5:11PM EDT | 2024-11-15 | 0.68 | 0.47 | 0.56 | 0.00 | - | 120 | 69 | 36.52% |
| QQQ241220P00240000 | 2024-04-22 1:42PM EDT | 2024-12-20 | 0.93 | 0.67 | 0.85 | 0.00 | - | 30 | 274 | 35.99% |
| QQQ250117P00240000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 1.97 | 0.00 | 0.00 | 0.00 | - | 90 | 1,547 | 12.50% |
| QQQ250321P00240000 | 2024-04-24 3:35PM EDT | 2025-03-21 | 1.22 | 1.06 | 1.42 | -0.39 | -24.22% | 4 | 1 | 33.45% |
| QQQ250620P00240000 | 2023-12-20 11:17AM EDT | 2025-06-20 | 3.08 | 0.00 | 0.00 | 0.00 | - | 2 | 2,103 | 12.50% |
| QQQ251219P00240000 | 2023-12-21 1:27PM EDT | 2025-12-19 | 4.82 | 0.00 | 0.00 | 0.00 | - | 120 | 488 | 6.25% |
| QQQ260116P00240000 | 2023-12-22 4:36PM EDT | 2026-01-16 | 4.82 | 0.00 | 0.00 | 0.00 | - | 20 | 77 | 6.25% |
| QQQ260618P00240000 | 2023-12-08 3:40PM EDT | 2026-06-18 | 6.83 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 6.25% |
