Deutsche Märkte öffnen in 7 Stunden 57 Minuten
Nikkei 225
38.460,08 +907,92 (+2,42%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
59.723,21 -2.278,27 (-3,67%) CMC Crypto 200
1.384,85 -39,25 (-2,75%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:285.00
Callsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00285000 | 2024-04-19 12:15PM EDT | 2024-05-17 | 132.00 | 139.34 | 140.13 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ240621C00285000 | 2024-02-16 2:00PM EDT | 2024-06-21 | 153.42 | 152.79 | 153.92 | 0.00 | - | 1 | 23 | 101.12% |
| QQQ240628C00285000 | 2023-11-10 1:49PM EDT | 2024-06-28 | 102.50 | 115.68 | 116.00 | 0.00 | - | 4 | 6 | 0.00% |
| QQQ240719C00285000 | 2024-04-03 11:42AM EDT | 2024-07-19 | 163.13 | 141.55 | 142.35 | 0.00 | - | 1 | 3 | 43.63% |
| QQQ240920C00285000 | 2024-04-01 3:01PM EDT | 2024-09-20 | 166.47 | 144.75 | 145.53 | 0.00 | - | 2 | 12 | 45.97% |
| QQQ240930C00285000 | 2023-10-19 3:43PM EDT | 2024-09-30 | 94.77 | 114.97 | 115.65 | 0.00 | - | - | 1 | 0.00% |
| QQQ241018C00285000 | 2024-04-04 10:44AM EDT | 2024-10-18 | 168.35 | 145.50 | 146.27 | 0.00 | - | 1 | 1 | 44.08% |
| QQQ241220C00285000 | 2024-03-27 11:56AM EDT | 2024-12-20 | 169.09 | 148.76 | 149.70 | 0.00 | - | 6 | 3 | 44.28% |
| QQQ250117C00285000 | 2023-12-18 11:34AM EDT | 2025-01-17 | 137.56 | 0.00 | 0.00 | 0.00 | - | 2 | 2,658 | 0.00% |
| QQQ250620C00285000 | 2023-12-20 12:04PM EDT | 2025-06-20 | 147.14 | 0.00 | 0.00 | 0.00 | - | 1 | 120 | 0.00% |
| QQQ251219C00285000 | 2023-11-15 11:24AM EDT | 2025-12-19 | 135.00 | 146.07 | 149.94 | 0.00 | - | 1 | 95 | 28.17% |
| QQQ260116C00285000 | 2023-12-18 11:21AM EDT | 2026-01-16 | 149.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260618C00285000 | 2023-12-20 3:48PM EDT | 2026-06-18 | 155.75 | 0.00 | 0.00 | 0.00 | - | 52 | 76 | 0.00% |
Putsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00285000 | 2024-04-24 10:35AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 7 | 328 | 53.91% |
| QQQ240524P00285000 | 2024-04-22 10:13AM EDT | 2024-05-24 | 0.10 | 0.01 | 0.09 | 0.00 | - | 10 | 12 | 50.78% |
| QQQ240531P00285000 | 2024-04-19 2:40PM EDT | 2024-05-31 | 0.15 | 0.01 | 0.12 | 0.00 | - | 1 | 1 | 50.39% |
| QQQ240621P00285000 | 2024-04-24 1:20PM EDT | 2024-06-21 | 0.13 | 0.11 | 0.18 | -0.02 | -13.33% | 4 | 145 | 42.43% |
| QQQ240628P00285000 | 2023-12-26 10:50AM EDT | 2024-06-28 | 1.34 | 0.00 | 0.00 | 0.00 | - | 1 | 433 | 25.00% |
| QQQ240719P00285000 | 2024-04-23 11:01AM EDT | 2024-07-19 | 0.29 | 0.21 | 0.33 | 0.00 | - | 8 | 22 | 37.84% |
| QQQ240816P00285000 | 2024-04-19 9:48AM EDT | 2024-08-16 | 0.68 | 0.41 | 0.51 | 0.00 | - | 1 | 2 | 35.07% |
| QQQ240920P00285000 | 2024-04-17 3:33PM EDT | 2024-09-20 | 1.03 | 0.69 | 0.76 | 0.00 | - | 50 | 456 | 32.72% |
| QQQ240930P00285000 | 2023-12-05 2:05PM EDT | 2024-09-30 | 3.75 | 0.00 | 0.00 | 0.00 | - | 20 | 333 | 12.50% |
| QQQ241018P00285000 | 2024-04-24 12:54PM EDT | 2024-10-18 | 1.01 | 0.92 | 1.09 | -0.12 | -10.62% | 100 | 139 | 31.97% |
| QQQ241115P00285000 | 2024-04-17 1:45PM EDT | 2024-11-15 | 1.76 | 1.26 | 1.44 | 0.00 | - | 80 | 143 | 31.31% |
| QQQ241220P00285000 | 2024-04-15 11:02AM EDT | 2024-12-20 | 1.94 | 1.64 | 1.86 | 0.00 | - | 2 | 905 | 30.46% |
| QQQ250117P00285000 | 2023-12-26 4:53PM EDT | 2025-01-17 | 4.04 | 0.00 | 0.00 | 0.00 | - | 203 | 15,576 | 12.50% |
| QQQ250321P00285000 | 2024-04-15 1:41PM EDT | 2025-03-21 | 3.22 | 2.49 | 2.94 | 0.00 | - | 2 | 3 | 28.67% |
| QQQ250620P00285000 | 2023-12-05 11:08AM EDT | 2025-06-20 | 7.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1,811 | 6.25% |
| QQQ251219P00285000 | 2023-12-20 11:23AM EDT | 2025-12-19 | 8.44 | 0.00 | 0.00 | 0.00 | - | 20 | 2,935 | 6.25% |
| QQQ260116P00285000 | 2023-12-26 12:11PM EDT | 2026-01-16 | 8.75 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 6.25% |
| QQQ260618P00285000 | 2023-11-14 12:09PM EDT | 2026-06-18 | 11.60 | 8.18 | 12.98 | 0.00 | - | - | 2 | 28.63% |
