Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240419C00245000 | 2024-03-20 9:44AM EDT | 2024-04-19 | 194.20 | 199.70 | 200.09 | 0.00 | - | 5 | 4 | 122.41% |
QQQ240621C00245000 | 2024-01-25 2:55PM EDT | 2024-06-21 | 185.27 | 194.89 | 195.36 | 0.00 | - | 5 | 6 | 0.00% |
QQQ240920C00245000 | 2023-12-20 3:02PM EDT | 2024-09-20 | 174.05 | 172.96 | 173.69 | 0.00 | - | 2 | 8 | 0.00% |
QQQ241220C00245000 | 2024-01-11 1:45PM EDT | 2024-12-20 | 172.00 | 201.29 | 201.89 | 0.00 | - | 2 | 4 | 43.62% |
QQQ250117C00245000 | 2023-12-19 3:15PM EDT | 2025-01-17 | 175.89 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
QQQ250620C00245000 | 2023-12-13 12:16PM EDT | 2025-06-20 | 171.90 | 0.00 | 0.00 | 0.00 | - | 2 | 124 | 0.00% |
QQQ251219C00245000 | 2023-10-17 11:56AM EDT | 2025-12-19 | 152.20 | 162.97 | 166.81 | 0.00 | - | - | 54 | 0.00% |
QQQ260116C00245000 | 2023-12-14 1:34PM EDT | 2026-01-16 | 181.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
QQQ260618C00245000 | 2023-11-17 10:40AM EDT | 2026-06-18 | 168.95 | 182.50 | 187.22 | 0.00 | - | 2 | 0 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240419P00245000 | 2024-03-21 9:40AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 168 | 71.88% |
QQQ240517P00245000 | 2024-03-28 1:18PM EDT | 2024-05-17 | 0.01 | 0.02 | 0.03 | -0.03 | -75.00% | 2 | 2 | 53.52% |
QQQ240621P00245000 | 2024-03-25 11:56AM EDT | 2024-06-21 | 0.07 | 0.06 | 0.07 | 0.00 | - | 10 | 72 | 45.22% |
QQQ240719P00245000 | 2024-03-28 10:48AM EDT | 2024-07-19 | 0.12 | 0.10 | 0.13 | -0.05 | -29.41% | 5 | 358 | 41.90% |
QQQ240920P00245000 | 2024-03-05 3:47PM EDT | 2024-09-20 | 0.55 | 0.29 | 0.31 | 0.00 | - | 10 | 13 | 37.23% |
QQQ241018P00245000 | 2024-03-28 3:58PM EDT | 2024-10-18 | 0.43 | 0.37 | 0.45 | -0.14 | -24.56% | 10 | 2,746 | 36.35% |
QQQ241115P00245000 | 2024-03-20 12:00PM EDT | 2024-11-15 | 0.73 | 0.52 | 0.61 | 0.00 | - | 30 | 171 | 35.61% |
QQQ241220P00245000 | 2024-03-21 12:10PM EDT | 2024-12-20 | 0.81 | 0.77 | 0.86 | 0.00 | - | 8 | 34 | 34.99% |
QQQ250117P00245000 | 2023-12-21 12:23PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 5 | 259 | 12.50% |
QQQ250620P00245000 | 2023-12-26 4:02PM EDT | 2025-06-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 25 | 592 | 12.50% |
QQQ251219P00245000 | 2023-12-21 1:27PM EDT | 2025-12-19 | 5.19 | 0.00 | 0.00 | 0.00 | - | 82 | 51 | 6.25% |
QQQ260116P00245000 | 2023-11-10 11:33AM EDT | 2026-01-16 | 6.83 | 4.58 | 8.30 | 0.00 | - | 2 | 4 | 36.06% |
QQQ260618P00245000 | 2023-12-20 2:10PM EDT | 2026-06-18 | 6.25 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 6.25% |