Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240517C00310000 | 2024-04-19 3:52PM EDT | 2024-05-17 | 105.62 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
QQQ240621C00310000 | 2024-04-24 10:00AM EDT | 2024-06-21 | 121.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ240628C00310000 | 2023-12-13 11:46AM EDT | 2024-06-28 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
QQQ240719C00310000 | 2024-04-25 9:44AM EDT | 2024-07-19 | 113.53 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
QQQ240920C00310000 | 2024-04-24 9:52AM EDT | 2024-09-20 | 126.84 | 0.00 | 0.00 | 0.00 | - | 2 | 51 | 0.00% |
QQQ240930C00310000 | 2023-12-08 11:07AM EDT | 2024-09-30 | 97.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
QQQ241018C00310000 | 2024-03-25 2:22PM EDT | 2024-10-18 | 145.79 | 121.82 | 122.58 | 0.00 | - | 2 | 31 | 43.03% |
QQQ241115C00310000 | 2024-03-28 11:12AM EDT | 2024-11-15 | 145.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241220C00310000 | 2024-04-19 3:56PM EDT | 2024-12-20 | 118.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
QQQ241231C00310000 | 2024-04-24 3:10PM EDT | 2024-12-31 | 128.63 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
QQQ250117C00310000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 120.61 | 0.00 | 0.00 | 0.00 | - | 4 | 1,591 | 0.00% |
QQQ250321C00310000 | 2024-04-08 10:34AM EDT | 2025-03-21 | 149.58 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
QQQ250620C00310000 | 2023-12-05 1:01PM EDT | 2025-06-20 | 108.14 | 0.00 | 0.00 | 0.00 | - | 1 | 89 | 0.00% |
QQQ251219C00310000 | 2023-12-15 1:31PM EDT | 2025-12-19 | 128.11 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
QQQ260116C00310000 | 2023-11-30 12:05PM EDT | 2026-01-16 | 115.22 | 0.00 | 0.00 | 0.00 | - | 20 | 28 | 0.00% |
QQQ260618C00310000 | 2023-12-19 12:38PM EDT | 2026-06-18 | 137.90 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240426P00310000 | 2024-04-19 2:04PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 135 | 0 | 50.00% |
QQQ240517P00310000 | 2024-04-24 1:27PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
QQQ240524P00310000 | 2024-04-25 3:08PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 476 | 25.00% |
QQQ240531P00310000 | 2024-04-25 3:55PM EDT | 2024-05-31 | 0.11 | 0.00 | 0.00 | 0.00 | - | 11 | 14 | 25.00% |
QQQ240621P00310000 | 2024-04-24 1:15PM EDT | 2024-06-21 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
QQQ240628P00310000 | 2023-12-20 4:48PM EDT | 2024-06-28 | 2.53 | 0.00 | 0.00 | 0.00 | - | 21 | 422 | 12.50% |
QQQ240719P00310000 | 2024-04-25 1:24PM EDT | 2024-07-19 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 127 | 12.50% |
QQQ240816P00310000 | 2024-04-22 2:41PM EDT | 2024-08-16 | 0.96 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 12.50% |
QQQ240920P00310000 | 2024-04-25 4:02PM EDT | 2024-09-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
QQQ240930P00310000 | 2023-12-22 11:24AM EDT | 2024-09-30 | 4.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,648 | 12.50% |
QQQ241018P00310000 | 2024-04-22 1:42PM EDT | 2024-10-18 | 2.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 6.25% |
QQQ241115P00310000 | 2024-04-24 9:35AM EDT | 2024-11-15 | 2.08 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
QQQ241220P00310000 | 2024-04-23 3:54PM EDT | 2024-12-20 | 2.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
QQQ241231P00310000 | 2024-04-25 1:06PM EDT | 2024-12-31 | 2.95 | 0.00 | 0.00 | 0.00 | - | 4 | 608 | 6.25% |
QQQ250117P00310000 | 2023-12-26 4:18PM EDT | 2025-01-17 | 6.03 | 0.00 | 0.00 | 0.00 | - | 20 | 2,829 | 6.25% |
QQQ250321P00310000 | 2024-04-23 12:30PM EDT | 2025-03-21 | 4.13 | 0.00 | 0.00 | 0.00 | - | 1 | 510 | 6.25% |
QQQ250620P00310000 | 2023-12-20 3:56PM EDT | 2025-06-20 | 9.33 | 0.00 | 0.00 | 0.00 | - | 18 | 2,373 | 6.25% |
QQQ251219P00310000 | 2023-12-18 4:22PM EDT | 2025-12-19 | 11.37 | 0.00 | 0.00 | 0.00 | - | 5 | 3,199 | 6.25% |
QQQ260116P00310000 | 2023-12-18 4:35PM EDT | 2026-01-16 | 12.59 | 0.00 | 0.00 | 0.00 | - | 7 | 10 | 6.25% |
QQQ260618P00310000 | 2023-12-14 12:14PM EDT | 2026-06-18 | 14.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |