Deutsche Märkte geschlossen
DAX
18.088,70 -48,95 (-0,27%) Euro Stoxx 50
4.989,88 -18,29 (-0,37%) Dow Jones 30
38.363,76 -139,93 (-0,36%) Gold
2.338,60 -3,50 (-0,15%) EUR/USD
1,0692 -0,0013 (-0,12%) Bitcoin EUR
60.673,02 -1.543,88 (-2,48%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:07PM EDT. Markt geöffnet.
Strike:320.00
Callsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00320000 | 2024-04-19 11:15AM EDT | 2024-04-26 | 99.56 | 105.79 | 105.94 | 0.00 | - | 1 | 0 | 174.22% |
| QQQ240517C00320000 | 2024-04-19 9:35AM EDT | 2024-05-17 | 103.12 | 106.75 | 107.16 | 0.00 | - | 4 | 43 | 72.83% |
| QQQ240621C00320000 | 2024-04-19 11:19AM EDT | 2024-06-21 | 102.15 | 108.69 | 109.12 | 0.00 | - | 4 | 33 | 55.16% |
| QQQ240628C00320000 | 2023-12-15 12:13PM EDT | 2024-06-28 | 95.72 | 0.00 | 0.00 | 0.00 | - | 3 | 142 | 0.00% |
| QQQ240719C00320000 | 2024-04-19 2:45PM EDT | 2024-07-19 | 98.80 | 109.46 | 109.83 | 0.00 | - | 3 | 15 | 48.22% |
| QQQ240920C00320000 | 2024-04-02 3:57PM EDT | 2024-09-20 | 129.95 | 113.45 | 113.83 | 0.00 | - | 1 | 15 | 44.50% |
| QQQ240930C00320000 | 2023-12-14 4:37PM EDT | 2024-09-30 | 98.46 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| QQQ241018C00320000 | 2024-04-05 3:22PM EDT | 2024-10-18 | 130.35 | 114.68 | 115.07 | 0.00 | - | 1 | 2 | 42.80% |
| QQQ241115C00320000 | 2024-03-01 2:31PM EDT | 2024-11-15 | 137.69 | 135.43 | 136.52 | 0.00 | - | 22 | 27 | 65.13% |
| QQQ241220C00320000 | 2024-04-19 1:31PM EDT | 2024-12-20 | 112.05 | 118.88 | 119.33 | 0.00 | - | 1 | 76 | 42.13% |
| QQQ241231C00320000 | 2024-04-24 10:32AM EDT | 2024-12-31 | 121.67 | 118.89 | 119.35 | -11.52 | -8.65% | 14 | 13 | 41.22% |
| QQQ250117C00320000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 112.25 | 0.00 | 0.00 | 0.00 | - | 4 | 2,354 | 0.00% |
| QQQ250620C00320000 | 2023-12-12 4:35PM EDT | 2025-06-20 | 108.22 | 0.00 | 0.00 | 0.00 | - | 30 | 295 | 0.00% |
| QQQ251219C00320000 | 2023-12-15 2:01PM EDT | 2025-12-19 | 121.80 | 0.00 | 0.00 | 0.00 | - | 3 | 231 | 0.00% |
| QQQ260116C00320000 | 2023-12-21 12:01PM EDT | 2026-01-16 | 121.10 | 0.00 | 0.00 | 0.00 | - | 5 | 99 | 0.00% |
| QQQ260618C00320000 | 2023-12-20 1:44PM EDT | 2026-06-18 | 130.36 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
Putsfür24. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00320000 | 2024-04-22 3:54PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 375 | 96.88% |
| QQQ240517P00320000 | 2024-04-23 10:50AM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | 0.00 | - | 31 | 3,251 | 44.04% |
| QQQ240524P00320000 | 2024-04-24 10:34AM EDT | 2024-05-24 | 0.10 | 0.10 | 0.12 | 0.00 | - | 50 | 71 | 40.63% |
| QQQ240531P00320000 | 2024-04-24 10:48AM EDT | 2024-05-31 | 0.13 | 0.13 | 0.16 | -0.04 | -23.53% | 3 | 22 | 38.09% |
| QQQ240621P00320000 | 2024-04-24 11:33AM EDT | 2024-06-21 | 0.29 | 0.30 | 0.31 | -0.02 | -6.45% | 31 | 1,077 | 33.45% |
| QQQ240628P00320000 | 2023-12-26 4:56PM EDT | 2024-06-28 | 2.60 | 0.00 | 0.00 | 0.00 | - | 36 | 486 | 12.50% |
| QQQ240719P00320000 | 2024-04-24 11:03AM EDT | 2024-07-19 | 0.59 | 0.59 | 0.61 | -0.02 | -3.28% | 1 | 19,902 | 30.62% |
| QQQ240816P00320000 | 2024-04-23 10:22AM EDT | 2024-08-16 | 1.04 | 0.94 | 0.98 | 0.00 | - | 4 | 27 | 28.98% |
| QQQ240920P00320000 | 2024-04-24 10:41AM EDT | 2024-09-20 | 1.45 | 1.47 | 1.49 | -0.09 | -5.84% | 234 | 6,667 | 27.58% |
| QQQ240930P00320000 | 2023-12-20 12:10PM EDT | 2024-09-30 | 4.79 | 0.00 | 0.00 | 0.00 | - | 10 | 762 | 6.25% |
| QQQ241018P00320000 | 2024-04-23 10:21AM EDT | 2024-10-18 | 2.12 | 1.96 | 2.02 | 0.00 | - | 1 | 190 | 27.05% |
| QQQ241115P00320000 | 2024-04-19 2:55PM EDT | 2024-11-15 | 3.98 | 2.58 | 2.65 | 0.00 | - | 29 | 262 | 26.79% |
| QQQ241220P00320000 | 2024-04-24 10:55AM EDT | 2024-12-20 | 3.20 | 3.27 | 3.32 | -0.09 | -2.74% | 5 | 1,460 | 26.21% |
| QQQ241231P00320000 | 2024-04-24 9:57AM EDT | 2024-12-31 | 3.29 | 3.42 | 3.54 | -1.23 | -27.21% | 2 | 491 | 26.07% |
| QQQ250117P00320000 | 2023-12-26 11:54AM EDT | 2025-01-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 9 | 8,427 | 6.25% |
| QQQ250321P00320000 | 2024-04-24 11:14AM EDT | 2025-03-21 | 4.78 | 4.76 | 4.94 | -0.03 | -0.62% | 4 | 1,848 | 24.91% |
| QQQ250331P00320000 | 2024-04-24 10:27AM EDT | 2025-03-31 | 4.75 | 4.87 | 5.17 | -0.21 | -4.23% | 2 | 68 | 24.87% |
| QQQ250620P00320000 | 2023-12-22 4:37PM EDT | 2025-06-20 | 10.25 | 0.00 | 0.00 | 0.00 | - | 3 | 980 | 6.25% |
| QQQ251219P00320000 | 2023-12-22 12:08PM EDT | 2025-12-19 | 14.04 | 0.00 | 0.00 | 0.00 | - | 1 | 3,599 | 3.13% |
| QQQ260116P00320000 | 2023-12-20 3:47PM EDT | 2026-01-16 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 3.13% |
| QQQ260618P00320000 | 2023-12-21 4:39PM EDT | 2026-06-18 | 17.06 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 3.13% |
