Deutsche Märkte öffnen in 6 Stunden 50 Minuten
Nikkei 225
38.460,08 0,00 (0,00%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.123,85 -2.128,99 (-3,42%) CMC Crypto 200
1.388,75 -35,35 (-2,48%) 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:300.00
Callsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00300000 | 2024-04-22 10:02AM EDT | 2024-04-26 | 117.85 | 123.36 | 124.25 | 0.00 | - | 5 | 10 | 0.00% |
| QQQ240517C00300000 | 2024-04-23 12:16PM EDT | 2024-05-17 | 126.41 | 124.41 | 125.20 | 0.00 | - | 2 | 30 | 0.00% |
| QQQ240531C00300000 | 2024-04-19 9:34AM EDT | 2024-05-31 | 124.20 | 124.98 | 125.96 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240621C00300000 | 2024-04-18 1:18PM EDT | 2024-06-21 | 129.52 | 126.17 | 126.94 | +2.38 | +1.87% | 5 | 52 | 42.63% |
| QQQ240628C00300000 | 2023-12-20 4:46PM EDT | 2024-06-28 | 113.84 | 0.00 | 0.00 | 0.00 | - | 1 | 159 | 0.00% |
| QQQ240719C00300000 | 2024-04-23 1:25PM EDT | 2024-07-19 | 128.44 | 126.87 | 127.66 | 0.00 | - | 4 | 14 | 41.32% |
| QQQ240920C00300000 | 2024-04-22 3:37PM EDT | 2024-09-20 | 126.10 | 130.36 | 131.13 | 0.00 | - | 5 | 47 | 42.94% |
| QQQ240930C00300000 | 2023-12-26 2:14PM EDT | 2024-09-30 | 123.47 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.00% |
| QQQ241018C00300000 | 2024-04-12 10:37AM EDT | 2024-10-18 | 148.00 | 131.25 | 132.01 | 0.00 | - | 5 | 9 | 41.35% |
| QQQ241115C00300000 | 2024-04-24 10:20AM EDT | 2024-11-15 | 137.68 | 133.04 | 133.70 | +2.58 | +1.91% | 100 | 174 | 41.61% |
| QQQ241220C00300000 | 2024-04-19 3:12PM EDT | 2024-12-20 | 127.62 | 134.85 | 135.78 | 0.00 | - | 5 | 929 | 41.72% |
| QQQ250117C00300000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 129.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4,583 | 0.00% |
| QQQ250321C00300000 | 2024-04-12 11:40AM EDT | 2025-03-21 | 156.98 | 139.04 | 140.32 | 0.00 | - | 1 | 1 | 40.95% |
| QQQ250620C00300000 | 2023-12-22 12:00PM EDT | 2025-06-20 | 133.33 | 0.00 | 0.00 | 0.00 | - | 7 | 215 | 0.00% |
| QQQ251219C00300000 | 2023-12-21 10:37AM EDT | 2025-12-19 | 137.95 | 0.00 | 0.00 | 0.00 | - | 1 | 212 | 0.00% |
| QQQ260116C00300000 | 2023-12-26 4:38PM EDT | 2026-01-16 | 142.60 | 0.00 | 0.00 | 0.00 | - | 1 | 57 | 0.00% |
| QQQ260618C00300000 | 2023-12-20 3:50PM EDT | 2026-06-18 | 144.15 | 0.00 | 0.00 | 0.00 | - | 35 | 225 | 0.00% |
Putsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00300000 | 2024-04-24 4:05PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 1,663 | 143.75% |
| QQQ240517P00300000 | 2024-04-24 11:37AM EDT | 2024-05-17 | 0.03 | 0.04 | 0.05 | -0.01 | -25.00% | 17 | 3,867 | 51.37% |
| QQQ240524P00300000 | 2024-04-24 12:12PM EDT | 2024-05-24 | 0.06 | 0.02 | 0.11 | -0.01 | -14.29% | 1 | 15 | 49.61% |
| QQQ240531P00300000 | 2024-04-24 2:40PM EDT | 2024-05-31 | 0.10 | 0.04 | 0.14 | +0.02 | +25.00% | 10 | 30 | 45.95% |
| QQQ240621P00300000 | 2024-04-24 1:17PM EDT | 2024-06-21 | 0.19 | 0.19 | 0.21 | -0.01 | -5.00% | 59 | 4,623 | 38.62% |
| QQQ240628P00300000 | 2023-12-26 4:50PM EDT | 2024-06-28 | 1.72 | 0.00 | 0.00 | 0.00 | - | 2 | 611 | 12.50% |
| QQQ240719P00300000 | 2024-04-24 1:01PM EDT | 2024-07-19 | 0.38 | 0.37 | 0.41 | -0.02 | -5.00% | 7 | 603 | 34.82% |
| QQQ240816P00300000 | 2024-04-24 3:40PM EDT | 2024-08-16 | 0.61 | 0.58 | 0.68 | -0.04 | -6.15% | 21 | 83 | 32.75% |
| QQQ240920P00300000 | 2024-04-24 9:30AM EDT | 2024-09-20 | 0.95 | 0.95 | 1.02 | -0.08 | -7.77% | 10 | 3,561 | 30.74% |
| QQQ240930P00300000 | 2023-12-22 2:22PM EDT | 2024-09-30 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 862 | 12.50% |
| QQQ241018P00300000 | 2024-04-24 11:53AM EDT | 2024-10-18 | 1.32 | 1.27 | 1.44 | -0.07 | -5.04% | 5 | 248 | 30.11% |
| QQQ241115P00300000 | 2024-04-22 2:29PM EDT | 2024-11-15 | 2.10 | 1.70 | 1.91 | 0.00 | - | 30 | 847 | 29.65% |
| QQQ241220P00300000 | 2024-04-24 11:29AM EDT | 2024-12-20 | 2.25 | 2.25 | 2.37 | -0.02 | -0.88% | 7 | 14,114 | 28.72% |
| QQQ250117P00300000 | 2023-12-26 3:29PM EDT | 2025-01-17 | 5.20 | 0.00 | 0.00 | 0.00 | - | 111 | 10,619 | 6.25% |
| QQQ250321P00300000 | 2024-04-24 9:32AM EDT | 2025-03-21 | 3.30 | 3.25 | 3.75 | -1.29 | -28.10% | 10 | 228 | 27.30% |
| QQQ250620P00300000 | 2023-12-26 12:46PM EDT | 2025-06-20 | 7.70 | 0.00 | 0.00 | 0.00 | - | 5 | 2,813 | 6.25% |
| QQQ251219P00300000 | 2023-12-26 4:07PM EDT | 2025-12-19 | 10.29 | 0.00 | 0.00 | 0.00 | - | 25 | 812 | 6.25% |
| QQQ260116P00300000 | 2023-12-22 4:36PM EDT | 2026-01-16 | 11.26 | 0.00 | 0.00 | 0.00 | - | 20 | 180 | 6.25% |
| QQQ260618P00300000 | 2023-12-15 11:02AM EDT | 2026-06-18 | 13.00 | 0.00 | 0.00 | 0.00 | - | 4 | 77 | 6.25% |
