Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328C00255000 | 2023-06-22 2:32PM EDT | 2024-03-28 | 121.86 | 130.47 | 131.03 | 0.00 | - | 1 | 4 | 0.00% |
QQQ240419C00255000 | 2024-03-22 2:45PM EDT | 2024-04-19 | 192.75 | 190.50 | 190.88 | 0.00 | - | 20 | 4 | 118.90% |
QQQ240517C00255000 | 2024-03-22 2:45PM EDT | 2024-05-17 | 193.87 | 191.67 | 192.10 | 0.00 | - | 20 | 98 | 90.82% |
QQQ240621C00255000 | 2024-02-16 12:26PM EDT | 2024-06-21 | 182.71 | 182.17 | 183.32 | 0.00 | - | 28 | 28 | 0.00% |
QQQ240628C00255000 | 2023-11-27 3:04PM EDT | 2024-06-28 | 142.94 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
QQQ240719C00255000 | 2024-03-26 1:58PM EDT | 2024-07-19 | 194.62 | 193.58 | 194.00 | 0.00 | - | 1 | 1 | 69.07% |
QQQ240920C00255000 | 2024-03-15 10:39AM EDT | 2024-09-20 | 187.17 | 196.31 | 196.71 | 0.00 | - | 1 | 3 | 62.82% |
QQQ240930C00255000 | 2023-12-01 10:53AM EDT | 2024-09-30 | 143.09 | 0.00 | 0.00 | 0.00 | - | 69 | 69 | 0.00% |
QQQ241220C00255000 | 2024-03-15 10:44AM EDT | 2024-12-20 | 190.46 | 199.16 | 199.84 | 0.00 | - | 2 | 3 | 56.56% |
QQQ250117C00255000 | 2023-12-08 11:19AM EDT | 2025-01-17 | 151.48 | 0.00 | 0.00 | 0.00 | - | 18 | 100 | 0.00% |
QQQ250620C00255000 | 2023-12-11 11:38AM EDT | 2025-06-20 | 157.77 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
QQQ251219C00255000 | 2023-10-16 3:16PM EDT | 2025-12-19 | 145.42 | 154.77 | 158.64 | 0.00 | - | 2 | 6 | 0.00% |
QQQ260116C00255000 | 2023-09-26 12:25PM EDT | 2026-01-16 | 133.40 | 120.50 | 125.50 | 0.00 | - | 2 | 5 | 0.00% |
QQQ260618C00255000 | 2023-11-20 1:21PM EDT | 2026-06-18 | 162.65 | 173.13 | 177.97 | 0.00 | - | - | 9 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328P00255000 | 2023-12-26 3:57PM EDT | 2024-03-28 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 155 | 50.00% |
QQQ240419P00255000 | 2024-03-20 9:30AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 333 | 65.63% |
QQQ240517P00255000 | 2024-03-21 11:58AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.03 | 0.00 | - | 240 | 169 | 50.59% |
QQQ240621P00255000 | 2024-03-18 1:48PM EDT | 2024-06-21 | 0.17 | 0.07 | 0.08 | 0.00 | - | 29 | 249 | 42.77% |
QQQ240628P00255000 | 2023-12-19 11:12AM EDT | 2024-06-28 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 191 | 25.00% |
QQQ240719P00255000 | 2024-03-14 12:50PM EDT | 2024-07-19 | 0.29 | 0.13 | 0.15 | 0.00 | - | 3 | 12 | 39.80% |
QQQ240920P00255000 | 2024-03-08 4:28PM EDT | 2024-09-20 | 0.63 | 0.37 | 0.39 | 0.00 | - | 1 | 10 | 35.99% |
QQQ240930P00255000 | 2023-12-22 10:44AM EDT | 2024-09-30 | 1.58 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 12.50% |
QQQ241018P00255000 | 2024-03-12 12:00PM EDT | 2024-10-18 | 0.76 | 0.51 | 0.55 | 0.00 | - | 1 | 9 | 35.11% |
QQQ241115P00255000 | 2024-03-18 2:48PM EDT | 2024-11-15 | 0.98 | 0.69 | 0.73 | 0.00 | - | 10 | 35 | 34.36% |
QQQ241220P00255000 | 2024-03-13 9:45AM EDT | 2024-12-20 | 1.25 | 0.95 | 0.98 | 0.00 | - | 1 | 23 | 33.58% |
QQQ250117P00255000 | 2023-12-26 3:55PM EDT | 2025-01-17 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 5,208 | 12.50% |
QQQ250620P00255000 | 2023-12-20 10:47AM EDT | 2025-06-20 | 3.89 | 0.00 | 0.00 | 0.00 | - | 60 | 481 | 12.50% |
QQQ251219P00255000 | 2023-12-21 1:28PM EDT | 2025-12-19 | 5.98 | 0.00 | 0.00 | 0.00 | - | 84 | 1,123 | 6.25% |
QQQ260116P00255000 | 2023-12-18 2:38PM EDT | 2026-01-16 | 5.84 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |