Deutsche Märkte schließen in 7 Stunden
DAX
17.775,41 -251,17 (-1,39%) Euro Stoxx 50
4.918,86 -65,62 (-1,32%) Dow Jones 30
37.735,11 -248,13 (-0,65%) Gold
2.385,30 +2,30 (+0,10%) EUR/USD
1,0618 -0,0008 (-0,07%) Bitcoin EUR
59.622,02 -2.775,75 (-4,45%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:305.00
Callsfür16. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00305000 | 2024-04-15 11:42AM EDT | 2024-04-19 | 134.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240426C00305000 | 2024-04-15 11:41AM EDT | 2024-04-26 | 134.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517C00305000 | 2024-04-12 12:51PM EDT | 2024-05-17 | 134.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00305000 | 2024-03-27 3:51PM EDT | 2024-06-21 | 143.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628C00305000 | 2023-11-27 4:41PM EDT | 2024-06-28 | 96.16 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ240719C00305000 | 2024-03-28 12:42PM EDT | 2024-07-19 | 144.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920C00305000 | 2024-02-15 4:47PM EDT | 2024-09-20 | 138.90 | 138.01 | 138.45 | 0.00 | - | 1 | 10 | 55.67% |
| QQQ240930C00305000 | 2023-11-27 12:05PM EDT | 2024-09-30 | 100.78 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ241018C00305000 | 2024-03-06 10:30AM EDT | 2024-10-18 | 145.22 | 142.61 | 143.05 | 0.00 | - | 1 | 1 | 58.04% |
| QQQ241115C00305000 | 2024-02-21 11:02AM EDT | 2024-11-15 | 131.91 | 151.80 | 152.28 | 0.00 | - | 1 | 19 | 65.49% |
| QQQ241220C00305000 | 2024-03-27 3:23PM EDT | 2024-12-20 | 150.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241231C00305000 | 2024-03-18 11:14AM EDT | 2024-12-31 | 148.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250117C00305000 | 2023-12-26 12:30PM EDT | 2025-01-17 | 123.29 | 0.00 | 0.00 | 0.00 | - | 1 | 694 | 0.00% |
| QQQ250321C00305000 | 2024-03-27 10:01AM EDT | 2025-03-21 | 155.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250620C00305000 | 2023-12-20 12:08PM EDT | 2025-06-20 | 129.98 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| QQQ251219C00305000 | 2023-12-20 1:44PM EDT | 2025-12-19 | 137.56 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| QQQ260116C00305000 | 2023-11-10 1:52PM EDT | 2026-01-16 | 111.41 | 120.50 | 125.00 | 0.00 | - | 12 | 20 | 0.00% |
| QQQ260618C00305000 | 2023-11-07 12:10PM EDT | 2026-06-18 | 114.32 | 124.00 | 129.00 | 0.00 | - | 3 | 3 | 16.25% |
Putsfür16. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00305000 | 2024-04-12 2:36PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
| QQQ240426P00305000 | 2024-04-05 12:11PM EDT | 2024-04-26 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| QQQ240517P00305000 | 2024-04-15 3:32PM EDT | 2024-05-17 | 0.15 | 0.00 | 0.00 | 0.00 | - | 288 | 0 | 25.00% |
| QQQ240621P00305000 | 2024-04-15 3:29PM EDT | 2024-06-21 | 0.42 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| QQQ240628P00305000 | 2023-12-26 1:11PM EDT | 2024-06-28 | 1.96 | 0.00 | 0.00 | 0.00 | - | 11 | 127 | 12.50% |
| QQQ240719P00305000 | 2024-04-15 12:12PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ240816P00305000 | 2024-04-12 9:54AM EDT | 2024-08-16 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240920P00305000 | 2024-04-03 10:37AM EDT | 2024-09-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ240930P00305000 | 2023-12-13 4:32PM EDT | 2024-09-30 | 3.73 | 0.00 | 0.00 | 0.00 | - | 6 | 460 | 12.50% |
| QQQ241018P00305000 | 2024-04-05 10:09AM EDT | 2024-10-18 | 1.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ241115P00305000 | 2024-04-05 9:32AM EDT | 2024-11-15 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ241220P00305000 | 2024-04-12 1:05PM EDT | 2024-12-20 | 2.81 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 6.25% |
| QQQ241231P00305000 | 2024-04-15 2:24PM EDT | 2024-12-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250117P00305000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 32 | 513 | 6.25% |
| QQQ250321P00305000 | 2024-03-28 10:45AM EDT | 2025-03-21 | 3.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250620P00305000 | 2023-12-13 4:04PM EDT | 2025-06-20 | 8.28 | 0.00 | 0.00 | 0.00 | - | 5 | 1,090 | 6.25% |
| QQQ251219P00305000 | 2023-12-12 4:32PM EDT | 2025-12-19 | 11.27 | 0.00 | 0.00 | 0.00 | - | 4 | 206 | 6.25% |
| QQQ260116P00305000 | 2023-12-14 3:25PM EDT | 2026-01-16 | 12.29 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ260618P00305000 | 2023-11-20 2:15PM EDT | 2026-06-18 | 14.50 | 12.50 | 16.50 | 0.00 | - | 6 | 267 | 27.93% |
