Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328C00270000 | 2023-11-10 3:45PM EDT | 2024-03-28 | 113.19 | 125.79 | 126.06 | 0.00 | - | 1 | 48 | 0.00% |
QQQ240419C00270000 | 2024-03-18 3:41PM EDT | 2024-04-19 | 169.94 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
QQQ240517C00270000 | 2024-03-18 3:41PM EDT | 2024-05-17 | 171.22 | 0.00 | 0.00 | 0.00 | - | 2 | 29 | 0.00% |
QQQ240621C00270000 | 2024-03-15 10:42AM EDT | 2024-06-21 | 169.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
QQQ240628C00270000 | 2023-12-14 10:34AM EDT | 2024-06-28 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
QQQ240719C00270000 | 2024-02-26 4:49PM EDT | 2024-07-19 | 172.22 | 179.00 | 179.56 | 0.00 | - | 10 | 10 | 64.78% |
QQQ240920C00270000 | 2024-02-13 11:58AM EDT | 2024-09-20 | 168.34 | 175.58 | 176.00 | 0.00 | - | 2 | 12 | 40.48% |
QQQ240930C00270000 | 2023-12-26 4:26PM EDT | 2024-09-30 | 152.11 | 0.00 | 0.00 | 0.00 | - | 52 | 52 | 0.00% |
QQQ241220C00270000 | 2024-01-04 11:24AM EDT | 2024-12-20 | 142.19 | 170.41 | 171.16 | 0.00 | - | 30 | 1 | 0.00% |
QQQ250117C00270000 | 2023-12-18 11:21AM EDT | 2025-01-17 | 150.63 | 0.00 | 0.00 | 0.00 | - | 11 | 1,592 | 0.00% |
QQQ250620C00270000 | 2023-12-20 11:34AM EDT | 2025-06-20 | 159.85 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
QQQ251219C00270000 | 2023-12-21 4:41PM EDT | 2025-12-19 | 162.68 | 0.00 | 0.00 | 0.00 | - | 91 | 195 | 0.00% |
QQQ260116C00270000 | 2023-12-26 2:44PM EDT | 2026-01-16 | 166.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
QQQ260618C00270000 | 2023-12-20 3:48PM EDT | 2026-06-18 | 167.60 | 0.00 | 0.00 | 0.00 | - | 50 | 151 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328P00270000 | 2023-12-26 5:01PM EDT | 2024-03-28 | 0.27 | 0.00 | 0.00 | 0.00 | - | 10 | 250 | 50.00% |
QQQ240419P00270000 | 2024-03-22 2:52PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 60 | 501 | 50.00% |
QQQ240517P00270000 | 2024-03-27 11:43AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 457 | 25.00% |
QQQ240621P00270000 | 2024-03-21 1:52PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 63 | 659 | 25.00% |
QQQ240628P00270000 | 2023-12-26 1:31PM EDT | 2024-06-28 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 626 | 25.00% |
QQQ240719P00270000 | 2024-03-26 10:20AM EDT | 2024-07-19 | 0.21 | 0.00 | 0.00 | 0.00 | - | 40 | 1,072 | 12.50% |
QQQ240920P00270000 | 2024-03-27 2:38PM EDT | 2024-09-20 | 0.53 | 0.00 | 0.00 | 0.00 | - | 1 | 182 | 12.50% |
QQQ240930P00270000 | 2023-12-18 1:26PM EDT | 2024-09-30 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 12.50% |
QQQ241018P00270000 | 2024-03-21 12:42PM EDT | 2024-10-18 | 0.74 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
QQQ241115P00270000 | 2024-03-22 1:13PM EDT | 2024-11-15 | 0.97 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 12.50% |
QQQ241220P00270000 | 2024-03-19 10:43AM EDT | 2024-12-20 | 1.60 | 0.00 | 0.00 | 0.00 | - | 8 | 407 | 12.50% |
QQQ250117P00270000 | 2023-12-26 2:43PM EDT | 2025-01-17 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 7,985 | 12.50% |
QQQ250321P00270000 | 2024-03-25 9:51AM EDT | 2025-03-21 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
QQQ250620P00270000 | 2023-12-20 11:20AM EDT | 2025-06-20 | 4.98 | 0.00 | 0.00 | 0.00 | - | 5 | 467 | 6.25% |
QQQ251219P00270000 | 2023-12-26 12:11PM EDT | 2025-12-19 | 6.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,075 | 6.25% |
QQQ260116P00270000 | 2023-11-10 11:38AM EDT | 2026-01-16 | 9.89 | 7.30 | 10.50 | 0.00 | - | 4 | 8 | 33.62% |
QQQ260618P00270000 | 2023-12-05 11:01AM EDT | 2026-06-18 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |