Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328C00275000 | 2023-12-26 11:12AM EDT | 2024-03-28 | 138.86 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
QQQ240517C00275000 | 2024-03-14 11:27AM EDT | 2024-05-17 | 166.25 | 171.01 | 171.54 | 0.00 | - | 3 | 3 | 79.03% |
QQQ240621C00275000 | 2024-03-21 9:43AM EDT | 2024-06-21 | 177.49 | 172.55 | 173.11 | 0.00 | - | 4 | 5 | 68.34% |
QQQ240628C00275000 | 2023-11-27 11:15AM EDT | 2024-06-28 | 123.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
QQQ240920C00275000 | 2024-03-15 10:44AM EDT | 2024-09-20 | 168.15 | 176.01 | 176.56 | 0.00 | - | 2 | 3 | 56.33% |
QQQ240930C00275000 | 2023-11-02 9:44AM EDT | 2024-09-30 | 102.64 | 126.92 | 128.00 | 0.00 | - | 1 | 1 | 0.00% |
QQQ241018C00275000 | 2024-03-11 11:03AM EDT | 2024-10-18 | 170.94 | 176.60 | 177.20 | 0.00 | - | - | 2 | 53.58% |
QQQ241220C00275000 | 2023-12-13 12:34PM EDT | 2024-12-20 | 139.70 | 148.05 | 149.26 | 0.00 | - | 149 | 653 | 0.00% |
QQQ250117C00275000 | 2023-12-18 1:34PM EDT | 2025-01-17 | 147.29 | 0.00 | 0.00 | 0.00 | - | 24 | 441 | 0.00% |
QQQ250620C00275000 | 2023-12-21 11:29AM EDT | 2025-06-20 | 152.23 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 0.00% |
QQQ251219C00275000 | 2023-10-19 10:48AM EDT | 2025-12-19 | 125.20 | 139.14 | 143.00 | 0.00 | - | 1 | 43 | 0.00% |
QQQ260116C00275000 | 2023-12-15 2:29PM EDT | 2026-01-16 | 154.00 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
QQQ260618C00275000 | 2023-12-20 3:49PM EDT | 2026-06-18 | 163.60 | 0.00 | 0.00 | 0.00 | - | 50 | 51 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240328P00275000 | 2023-12-26 4:58PM EDT | 2024-03-28 | 0.32 | 0.00 | 0.00 | 0.00 | - | 7 | 181 | 50.00% |
QQQ240419P00275000 | 2024-03-28 3:28PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 165 | 887 | 61.72% |
QQQ240517P00275000 | 2024-03-25 1:11PM EDT | 2024-05-17 | 0.05 | 0.04 | 0.05 | 0.00 | - | 3 | 84 | 46.29% |
QQQ240621P00275000 | 2024-03-27 2:20PM EDT | 2024-06-21 | 0.13 | 0.12 | 0.12 | 0.00 | - | 1 | 376 | 38.97% |
QQQ240628P00275000 | 2023-12-19 10:46AM EDT | 2024-06-28 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 323 | 25.00% |
QQQ240719P00275000 | 2024-03-27 1:03PM EDT | 2024-07-19 | 0.23 | 0.19 | 0.22 | 0.00 | - | 25 | 69 | 36.38% |
QQQ240920P00275000 | 2024-03-18 2:25PM EDT | 2024-09-20 | 0.82 | 0.54 | 0.57 | 0.00 | - | 615 | 614 | 33.28% |
QQQ240930P00275000 | 2023-12-20 3:23PM EDT | 2024-09-30 | 2.14 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 12.50% |
QQQ241018P00275000 | 2024-03-26 3:15PM EDT | 2024-10-18 | 0.77 | 0.72 | 0.79 | 0.00 | - | 7 | 45 | 32.54% |
QQQ241115P00275000 | 2024-03-26 2:31PM EDT | 2024-11-15 | 1.01 | 0.94 | 1.07 | 0.00 | - | 3 | 14 | 32.11% |
QQQ241220P00275000 | 2024-03-26 12:03PM EDT | 2024-12-20 | 1.35 | 1.32 | 1.34 | 0.00 | - | 1,000 | 1,127 | 31.15% |
QQQ250117P00275000 | 2023-12-26 2:28PM EDT | 2025-01-17 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 529 | 12.50% |
QQQ250321P00275000 | 2024-03-28 10:58AM EDT | 2025-03-21 | 2.15 | 1.95 | 2.22 | -0.02 | -0.92% | 13 | 13 | 29.68% |
QQQ250620P00275000 | 2023-12-13 3:08PM EDT | 2025-06-20 | 5.45 | 0.00 | 0.00 | 0.00 | - | 1 | 742 | 6.25% |
QQQ251219P00275000 | 2023-12-18 4:58PM EDT | 2025-12-19 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1 | 974 | 6.25% |
QQQ260116P00275000 | 2023-12-26 10:50AM EDT | 2026-01-16 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
QQQ260618P00275000 | 2023-11-29 12:54PM EDT | 2026-06-18 | 10.31 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |