Deutsche Märkte schließen in 5 Stunden 25 Minuten
DAX
18.059,27 +141,99 (+0,79%) Euro Stoxx 50
4.973,38 +34,37 (+0,70%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Gold
2.361,20 +18,70 (+0,80%) EUR/USD
1,0735 +0,0002 (+0,02%) Bitcoin EUR
60.069,04 +496,44 (+0,83%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:325.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00325000 | 2024-04-22 3:46PM EDT | 2024-04-26 | 94.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240503C00325000 | 2024-04-25 11:53AM EDT | 2024-05-03 | 95.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240517C00325000 | 2024-04-25 10:31AM EDT | 2024-05-17 | 97.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240524C00325000 | 2024-04-19 11:04AM EDT | 2024-05-24 | 95.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00325000 | 2024-04-25 10:33AM EDT | 2024-06-21 | 98.54 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240628C00325000 | 2023-12-15 2:10PM EDT | 2024-06-28 | 90.34 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ240719C00325000 | 2024-04-24 9:54AM EDT | 2024-07-19 | 108.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240816C00325000 | 2024-04-18 10:55AM EDT | 2024-08-16 | 108.81 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920C00325000 | 2024-04-15 11:18AM EDT | 2024-09-20 | 122.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240930C00325000 | 2023-11-17 4:39PM EDT | 2024-09-30 | 80.85 | 95.76 | 96.41 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ241018C00325000 | 2024-02-28 12:01PM EDT | 2024-10-18 | 122.82 | 129.23 | 129.82 | 0.00 | - | 1 | 16 | 67.11% |
| QQQ241115C00325000 | 2024-04-16 9:34AM EDT | 2024-11-15 | 118.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00325000 | 2024-04-24 9:43AM EDT | 2024-12-20 | 117.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241231C00325000 | 2024-04-24 10:23AM EDT | 2024-12-31 | 117.16 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ250117C00325000 | 2023-12-20 12:14PM EDT | 2025-01-17 | 106.35 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 0.00% |
| QQQ250321C00325000 | 2024-04-18 3:58PM EDT | 2025-03-21 | 118.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ250620C00325000 | 2023-12-20 4:09PM EDT | 2025-06-20 | 109.00 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 0.00% |
| QQQ251219C00325000 | 2023-12-26 4:25PM EDT | 2025-12-19 | 121.82 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00325000 | 2023-12-13 4:44PM EDT | 2026-01-16 | 115.80 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ260618C00325000 | 2023-12-20 4:39PM EDT | 2026-06-18 | 121.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00325000 | 2024-04-23 12:27PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240503P00325000 | 2024-04-25 10:33AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 25.00% |
| QQQ240517P00325000 | 2024-04-25 3:44PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| QQQ240524P00325000 | 2024-04-25 9:52AM EDT | 2024-05-24 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QQQ240531P00325000 | 2024-04-25 3:44PM EDT | 2024-05-31 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240621P00325000 | 2024-04-25 2:41PM EDT | 2024-06-21 | 0.34 | 0.00 | 0.00 | 0.00 | - | 515 | 0 | 12.50% |
| QQQ240628P00325000 | 2023-12-26 11:29AM EDT | 2024-06-28 | 2.97 | 0.00 | 0.00 | 0.00 | - | 4 | 305 | 12.50% |
| QQQ240719P00325000 | 2024-04-25 4:05PM EDT | 2024-07-19 | 0.59 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| QQQ240816P00325000 | 2024-04-25 9:53AM EDT | 2024-08-16 | 1.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QQQ240920P00325000 | 2024-04-25 9:34AM EDT | 2024-09-20 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240930P00325000 | 2023-12-21 12:46PM EDT | 2024-09-30 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 6.25% |
| QQQ241018P00325000 | 2024-04-25 1:23PM EDT | 2024-10-18 | 2.36 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241115P00325000 | 2024-04-25 9:38AM EDT | 2024-11-15 | 3.34 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ241220P00325000 | 2024-04-23 11:33AM EDT | 2024-12-20 | 3.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| QQQ241231P00325000 | 2024-04-19 11:56AM EDT | 2024-12-31 | 4.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250117P00325000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 7.71 | 0.00 | 0.00 | 0.00 | - | 6 | 1,128 | 6.25% |
| QQQ250321P00325000 | 2024-04-23 2:16PM EDT | 2025-03-21 | 5.28 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 6.25% |
| QQQ250331P00325000 | 2024-04-23 1:11PM EDT | 2025-03-31 | 5.56 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 6.25% |
| QQQ250620P00325000 | 2023-12-26 10:41AM EDT | 2025-06-20 | 10.88 | 0.00 | 0.00 | 0.00 | - | 1 | 2,980 | 6.25% |
| QQQ251219P00325000 | 2023-12-18 4:58PM EDT | 2025-12-19 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,898 | 3.13% |
| QQQ260116P00325000 | 2023-12-18 10:47AM EDT | 2026-01-16 | 12.80 | 0.00 | 0.00 | 0.00 | - | 6 | 9 | 3.13% |
| QQQ260618P00325000 | 2023-12-21 2:45PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 6 | 110 | 3.13% |
