Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.849,18 -679,75 (-1,12%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:315.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00315000 | 2024-04-02 3:57PM EDT | 2024-04-26 | 127.90 | 115.84 | 116.37 | 0.00 | - | 1 | 1 | 242.97% |
| QQQ240517C00315000 | 2024-04-19 10:02AM EDT | 2024-05-17 | 107.78 | 116.80 | 117.22 | 0.00 | - | 1 | 12 | 72.24% |
| QQQ240524C00315000 | 2024-04-15 2:21PM EDT | 2024-05-24 | 118.60 | 117.22 | 117.65 | 0.00 | - | - | 11 | 67.33% |
| QQQ240621C00315000 | 2024-04-18 10:04AM EDT | 2024-06-21 | 113.13 | 118.65 | 119.07 | 0.00 | - | 2 | 18 | 55.94% |
| QQQ240628C00315000 | 2023-11-27 12:35PM EDT | 2024-06-28 | 86.97 | 0.00 | 0.00 | 0.00 | - | 2 | 42 | 0.00% |
| QQQ240719C00315000 | 2024-03-05 4:43PM EDT | 2024-07-19 | 125.65 | 125.24 | 125.70 | 0.00 | - | 1 | 11 | 64.77% |
| QQQ240816C00315000 | 2024-04-19 12:28PM EDT | 2024-08-16 | 107.21 | 121.05 | 121.48 | 0.00 | - | 1 | 1 | 47.21% |
| QQQ240920C00315000 | 2024-03-21 2:43PM EDT | 2024-09-20 | 140.11 | 108.27 | 108.79 | 0.00 | - | 5 | 18 | 0.00% |
| QQQ241018C00315000 | 2024-04-18 9:31AM EDT | 2024-10-18 | 120.64 | 124.11 | 124.52 | 0.00 | - | 1 | 2 | 43.41% |
| QQQ241115C00315000 | 2024-03-26 10:15AM EDT | 2024-11-15 | 143.59 | 114.74 | 115.26 | 0.00 | - | 12 | 22 | 0.00% |
| QQQ241220C00315000 | 2024-03-28 1:10PM EDT | 2024-12-20 | 142.75 | 128.03 | 128.55 | 0.00 | - | 20 | 14 | 42.75% |
| QQQ241231C00315000 | 2024-04-24 11:07AM EDT | 2024-12-31 | 124.66 | 127.79 | 128.94 | 0.00 | - | 2 | 4 | 42.28% |
| QQQ250117C00315000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 116.38 | 0.00 | 0.00 | 0.00 | - | 8 | 3,102 | 0.00% |
| QQQ250321C00315000 | 2024-04-15 9:33AM EDT | 2025-03-21 | 144.00 | 132.61 | 133.37 | 0.00 | - | 1 | 4 | 41.40% |
| QQQ250331C00315000 | 2024-04-01 2:34PM EDT | 2025-03-31 | 147.16 | 132.65 | 133.49 | 0.00 | - | - | 1 | 40.91% |
| QQQ250620C00315000 | 2023-12-20 1:32PM EDT | 2025-06-20 | 122.09 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 0.00% |
| QQQ251219C00315000 | 2023-11-24 10:47AM EDT | 2025-12-19 | 113.79 | 125.27 | 129.15 | 0.00 | - | 2 | 17 | 27.37% |
| QQQ260116C00315000 | 2023-11-02 1:34PM EDT | 2026-01-16 | 94.00 | 111.00 | 115.50 | 0.00 | - | 1 | 21 | 0.00% |
| QQQ260618C00315000 | 2023-11-10 3:05PM EDT | 2026-06-18 | 111.51 | 118.77 | 123.50 | 0.00 | - | 6 | 3 | 19.69% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00315000 | 2024-04-22 10:13AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 594 | 181.25% |
| QQQ240517P00315000 | 2024-04-26 3:57PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 2,507 | 894 | 46.68% |
| QQQ240524P00315000 | 2024-04-26 2:23PM EDT | 2024-05-24 | 0.05 | 0.04 | 0.06 | -0.05 | -50.00% | 1 | 41 | 42.38% |
| QQQ240531P00315000 | 2024-04-26 1:58PM EDT | 2024-05-31 | 0.08 | 0.06 | 0.10 | -0.05 | -38.46% | 1 | 20 | 40.33% |
| QQQ240621P00315000 | 2024-04-26 12:24PM EDT | 2024-06-21 | 0.20 | 0.19 | 0.20 | -0.07 | -25.93% | 9 | 1,516 | 34.86% |
| QQQ240628P00315000 | 2023-12-26 10:50AM EDT | 2024-06-28 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 646 | 12.50% |
| QQQ240719P00315000 | 2024-04-25 1:46PM EDT | 2024-07-19 | 0.54 | 0.39 | 0.41 | 0.00 | - | 18 | 175 | 31.62% |
| QQQ240816P00315000 | 2024-04-26 10:01AM EDT | 2024-08-16 | 0.71 | 0.65 | 0.70 | -0.30 | -29.70% | 27 | 19 | 29.88% |
| QQQ240920P00315000 | 2024-04-26 2:23PM EDT | 2024-09-20 | 1.11 | 1.10 | 1.13 | -0.16 | -12.60% | 13 | 6,166 | 28.46% |
| QQQ240930P00315000 | 2023-12-18 12:39PM EDT | 2024-09-30 | 4.33 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 12.50% |
| QQQ241018P00315000 | 2024-04-26 3:00PM EDT | 2024-10-18 | 1.52 | 1.50 | 1.57 | -0.32 | -17.39% | 21 | 18 | 27.86% |
| QQQ241115P00315000 | 2024-04-26 9:57AM EDT | 2024-11-15 | 2.10 | 2.02 | 2.12 | -1.12 | -34.78% | 2 | 1,346 | 27.59% |
| QQQ241220P00315000 | 2024-04-26 3:42PM EDT | 2024-12-20 | 2.61 | 2.64 | 2.69 | -1.83 | -41.22% | 1 | 293 | 26.94% |
| QQQ241231P00315000 | 2024-04-19 3:48PM EDT | 2024-12-31 | 4.63 | 2.65 | 2.90 | 0.00 | - | 12 | 79 | 26.81% |
| QQQ250117P00315000 | 2023-12-26 1:22PM EDT | 2025-01-17 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 2,224 | 6.25% |
| QQQ250321P00315000 | 2024-04-23 9:31AM EDT | 2025-03-21 | 4.87 | 3.85 | 4.15 | 0.00 | - | 1 | 6 | 25.58% |
| QQQ250331P00315000 | 2024-04-18 10:02AM EDT | 2025-03-31 | 5.51 | 3.97 | 4.30 | 0.00 | - | 4 | 7 | 25.44% |
| QQQ250620P00315000 | 2023-12-20 3:59PM EDT | 2025-06-20 | 9.90 | 0.00 | 0.00 | 0.00 | - | 1 | 824 | 6.25% |
| QQQ251219P00315000 | 2023-12-18 4:22PM EDT | 2025-12-19 | 12.10 | 0.00 | 0.00 | 0.00 | - | 4 | 204 | 6.25% |
| QQQ260116P00315000 | 2023-12-18 4:35PM EDT | 2026-01-16 | 13.33 | 0.00 | 0.00 | 0.00 | - | 9 | 151 | 6.25% |
| QQQ260618P00315000 | 2023-12-14 2:23PM EDT | 2026-06-18 | 17.69 | 0.00 | 0.00 | 0.00 | - | - | 18 | 3.13% |
