Deutsche Märkte schließen in 2 Stunden 11 Minuten
DAX
17.751,68 -85,72 (-0,48%) Euro Stoxx 50
4.928,96 -7,61 (-0,15%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.392,60 -5,40 (-0,23%) EUR/USD
1,0666 +0,0019 (+0,18%) Bitcoin EUR
60.664,82 +2.331,47 (+4,00%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:330.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00330000 | 2024-04-18 1:23PM EDT | 2024-04-19 | 93.76 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| QQQ240517C00330000 | 2024-04-18 1:35PM EDT | 2024-05-17 | 95.60 | 0.00 | 0.00 | 0.00 | - | 12 | 55 | 0.00% |
| QQQ240621C00330000 | 2024-04-17 12:22PM EDT | 2024-06-21 | 100.67 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| QQQ240628C00330000 | 2023-12-06 4:25PM EDT | 2024-06-28 | 69.05 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| QQQ240719C00330000 | 2024-04-18 1:23PM EDT | 2024-07-19 | 98.76 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| QQQ240816C00330000 | 2024-04-16 3:11PM EDT | 2024-08-16 | 109.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920C00330000 | 2024-04-15 2:49PM EDT | 2024-09-20 | 111.20 | 0.00 | 0.00 | 0.00 | - | 14 | 46 | 0.00% |
| QQQ240930C00330000 | 2023-12-26 4:26PM EDT | 2024-09-30 | 98.14 | 0.00 | 0.00 | 0.00 | - | 80 | 84 | 0.00% |
| QQQ241018C00330000 | 2024-04-16 2:05PM EDT | 2024-10-18 | 112.70 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 0.00% |
| QQQ241115C00330000 | 2024-04-10 11:50AM EDT | 2024-11-15 | 119.53 | 0.00 | 0.00 | 0.00 | - | 7 | 12 | 0.00% |
| QQQ241220C00330000 | 2024-04-18 3:58PM EDT | 2024-12-20 | 109.33 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| QQQ241231C00330000 | 2024-03-11 10:13AM EDT | 2024-12-31 | 121.80 | 123.02 | 123.54 | 0.00 | - | 1 | 3 | 53.34% |
| QQQ250117C00330000 | 2023-12-26 2:14PM EDT | 2025-01-17 | 102.71 | 0.00 | 0.00 | 0.00 | - | 1 | 1,855 | 0.00% |
| QQQ250321C00330000 | 2024-04-10 4:08PM EDT | 2025-03-21 | 127.44 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| QQQ250620C00330000 | 2023-11-03 3:36PM EDT | 2025-06-20 | 78.19 | 92.62 | 95.52 | 0.00 | - | 1 | 162 | 15.82% |
| QQQ251219C00330000 | 2023-12-19 12:47PM EDT | 2025-12-19 | 116.77 | 0.00 | 0.00 | 0.00 | - | 20 | 320 | 0.00% |
| QQQ260116C00330000 | 2023-11-14 1:16PM EDT | 2026-01-16 | 100.00 | 109.50 | 113.89 | 0.00 | - | 5 | 11 | 27.97% |
| QQQ260618C00330000 | 2023-12-15 2:34PM EDT | 2026-06-18 | 122.00 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00330000 | 2024-04-15 1:17PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7,191 | 50.00% |
| QQQ240426P00330000 | 2024-04-18 12:42PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 1,144 | 25.00% |
| QQQ240503P00330000 | 2024-04-18 4:09PM EDT | 2024-05-03 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 4,573 | 25.00% |
| QQQ240517P00330000 | 2024-04-18 2:37PM EDT | 2024-05-17 | 0.21 | 0.00 | 0.00 | 0.00 | - | 24 | 877 | 12.50% |
| QQQ240524P00330000 | 2024-04-18 3:40PM EDT | 2024-05-24 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 66 | 12.50% |
| QQQ240621P00330000 | 2024-04-18 3:24PM EDT | 2024-06-21 | 0.64 | 0.00 | 0.00 | 0.00 | - | 118 | 5,233 | 12.50% |
| QQQ240628P00330000 | 2023-12-26 2:27PM EDT | 2024-06-28 | 3.23 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 12.50% |
| QQQ240719P00330000 | 2024-04-18 11:35AM EDT | 2024-07-19 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 193 | 12.50% |
| QQQ240816P00330000 | 2024-04-18 1:24PM EDT | 2024-08-16 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 577 | 6.25% |
| QQQ240920P00330000 | 2024-04-18 3:37PM EDT | 2024-09-20 | 2.51 | 0.00 | 0.00 | 0.00 | - | 39 | 2,733 | 6.25% |
| QQQ240930P00330000 | 2023-12-22 1:00PM EDT | 2024-09-30 | 5.91 | 0.00 | 0.00 | 0.00 | - | 21 | 176 | 6.25% |
| QQQ241018P00330000 | 2024-04-10 10:03AM EDT | 2024-10-18 | 2.47 | 0.00 | 0.00 | 0.00 | - | 6 | 103 | 6.25% |
| QQQ241115P00330000 | 2024-04-17 1:37PM EDT | 2024-11-15 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4,074 | 6.25% |
| QQQ241220P00330000 | 2024-04-17 9:49AM EDT | 2024-12-20 | 4.51 | 0.00 | 0.00 | 0.00 | - | 1 | 1,316 | 6.25% |
| QQQ241231P00330000 | 2024-04-16 3:02PM EDT | 2024-12-31 | 4.69 | 0.00 | 0.00 | 0.00 | - | 17 | 143 | 6.25% |
| QQQ250117P00330000 | 2023-12-26 4:51PM EDT | 2025-01-17 | 8.35 | 0.00 | 0.00 | 0.00 | - | 8 | 959 | 6.25% |
| QQQ250321P00330000 | 2024-04-17 12:58PM EDT | 2025-03-21 | 6.94 | 0.00 | 0.00 | 0.00 | - | 2 | 666 | 6.25% |
| QQQ250331P00330000 | 2024-04-18 10:48AM EDT | 2025-03-31 | 6.74 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
| QQQ250620P00330000 | 2023-12-20 3:55PM EDT | 2025-06-20 | 12.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,105 | 6.25% |
| QQQ251219P00330000 | 2023-12-26 4:47PM EDT | 2025-12-19 | 14.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,217 | 3.13% |
| QQQ260116P00330000 | 2023-12-21 2:49PM EDT | 2026-01-16 | 16.30 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 3.13% |
| QQQ260618P00330000 | 2023-12-26 5:01PM EDT | 2026-06-18 | 17.80 | 0.00 | 0.00 | 0.00 | - | 161 | 432 | 3.13% |
