Deutsche Märkte geschlossen

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
444,01-0,82 (-0,18%)
Börsenschluss: 04:00PM EDT
444,25 +0,24 (+0,05%)
Nachbörse: 06:41PM EDT
In the money
Anzeigen:ListeStellage
Strike:275.00
Callsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QQQ240328C002750002023-12-26 11:12AM EDT2024-03-28138.860.000.000.00-2110.00%
QQQ240517C002750002024-03-14 11:27AM EDT2024-05-17166.25171.01171.540.00-3379.03%
QQQ240621C002750002024-03-21 9:43AM EDT2024-06-21177.49172.55173.110.00-4568.34%
QQQ240628C002750002023-11-27 11:15AM EDT2024-06-28123.550.000.000.00--10.00%
QQQ240920C002750002024-03-15 10:44AM EDT2024-09-20168.15176.01176.560.00-2356.33%
QQQ240930C002750002023-11-02 9:44AM EDT2024-09-30102.64126.92128.000.00-110.00%
QQQ241018C002750002024-03-11 11:03AM EDT2024-10-18170.94176.60177.200.00--253.58%
QQQ241220C002750002023-12-13 12:34PM EDT2024-12-20139.70148.05149.260.00-1496530.00%
QQQ250117C002750002023-12-18 1:34PM EDT2025-01-17147.290.000.000.00-244410.00%
QQQ250620C002750002023-12-21 11:29AM EDT2025-06-20152.230.000.000.00-11160.00%
QQQ251219C002750002023-10-19 10:48AM EDT2025-12-19125.20139.14143.000.00-1430.00%
QQQ260116C002750002023-12-15 2:29PM EDT2026-01-16154.000.000.000.00-280.00%
QQQ260618C002750002023-12-20 3:49PM EDT2026-06-18163.600.000.000.00-50510.00%
Putsfür28. März 2024
VertragsnameLetztes HandelsdatumVerfallsdatumLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QQQ240328P002750002023-12-26 4:58PM EDT2024-03-280.320.000.000.00-718150.00%
QQQ240419P002750002024-03-28 3:28PM EDT2024-04-190.010.010.020.00-16588761.72%
QQQ240517P002750002024-03-25 1:11PM EDT2024-05-170.050.040.050.00-38446.29%
QQQ240621P002750002024-03-27 2:20PM EDT2024-06-210.130.120.120.00-137638.97%
QQQ240628P002750002023-12-19 10:46AM EDT2024-06-281.080.000.000.00-132325.00%
QQQ240719P002750002024-03-27 1:03PM EDT2024-07-190.230.190.220.00-256936.38%
QQQ240920P002750002024-03-18 2:25PM EDT2024-09-200.820.540.570.00-61561433.28%
QQQ240930P002750002023-12-20 3:23PM EDT2024-09-302.140.000.000.00-21912.50%
QQQ241018P002750002024-03-26 3:15PM EDT2024-10-180.770.720.790.00-74532.54%
QQQ241115P002750002024-03-26 2:31PM EDT2024-11-151.010.941.070.00-31432.11%
QQQ241220P002750002024-03-26 12:03PM EDT2024-12-201.351.321.340.00-1,0001,12731.15%
QQQ250117P002750002023-12-26 2:28PM EDT2025-01-173.550.000.000.00-152912.50%
QQQ250321P002750002024-03-28 10:58AM EDT2025-03-212.151.952.22-0.02-0.92%131329.68%
QQQ250620P002750002023-12-13 3:08PM EDT2025-06-205.450.000.000.00-17426.25%
QQQ251219P002750002023-12-18 4:58PM EDT2025-12-197.140.000.000.00-19746.25%
QQQ260116P002750002023-12-26 10:50AM EDT2026-01-167.800.000.000.00-1116.25%
QQQ260618P002750002023-11-29 12:54PM EDT2026-06-1810.310.000.000.00-366.25%