Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.690,74 +593,72 (+1,00%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:335.00
Callsfür22. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00335000 | 2024-04-19 11:22AM EDT | 2024-05-17 | 85.08 | 81.13 | 81.64 | -9.20 | -9.76% | 1 | 21 | 52.67% |
| QQQ240621C00335000 | 2024-04-19 2:09PM EDT | 2024-06-21 | 85.55 | 83.58 | 84.06 | -7.35 | -7.91% | 3 | 198 | 45.03% |
| QQQ240628C00335000 | 2023-12-20 10:48AM EDT | 2024-06-28 | 86.19 | 0.00 | 0.00 | 0.00 | - | 104 | 62 | 0.00% |
| QQQ240719C00335000 | 2024-04-12 2:54PM EDT | 2024-07-19 | 108.06 | 84.94 | 85.44 | 0.00 | - | 4 | 7 | 40.85% |
| QQQ240816C00335000 | 2024-04-17 11:26AM EDT | 2024-08-16 | 101.26 | 87.14 | 87.65 | 0.00 | - | 1 | 1 | 39.99% |
| QQQ240920C00335000 | 2024-04-19 12:14PM EDT | 2024-09-20 | 91.04 | 89.88 | 90.39 | -15.54 | -14.58% | 4 | 224 | 39.37% |
| QQQ240930C00335000 | 2023-12-04 11:26AM EDT | 2024-09-30 | 70.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ241018C00335000 | 2024-03-21 11:14AM EDT | 2024-10-18 | 124.09 | 91.39 | 91.92 | 0.00 | - | 10 | 11 | 38.25% |
| QQQ241115C00335000 | 2024-04-18 3:23PM EDT | 2024-11-15 | 98.93 | 93.69 | 94.29 | -3.19 | -3.12% | 5 | 24 | 38.44% |
| QQQ241220C00335000 | 2024-04-19 12:50PM EDT | 2024-12-20 | 98.27 | 96.29 | 97.00 | -21.90 | -18.22% | 6 | 5 | 38.47% |
| QQQ241231C00335000 | 2024-04-10 1:55PM EDT | 2024-12-31 | 117.95 | 96.41 | 97.19 | 0.00 | - | 1 | 10 | 37.83% |
| QQQ250117C00335000 | 2023-12-20 12:14PM EDT | 2025-01-17 | 98.35 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| QQQ250321C00335000 | 2024-03-19 1:13PM EDT | 2025-03-21 | 124.70 | 109.63 | 110.54 | 0.00 | - | 1 | 1 | 44.29% |
| QQQ250620C00335000 | 2023-12-14 11:06AM EDT | 2025-06-20 | 100.83 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| QQQ251219C00335000 | 2023-12-11 2:49PM EDT | 2025-12-19 | 102.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ260116C00335000 | 2023-11-28 4:22PM EDT | 2026-01-16 | 99.94 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ260618C00335000 | 2023-12-21 11:13AM EDT | 2026-06-18 | 116.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
Putsfür22. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00335000 | 2024-04-19 3:38PM EDT | 2024-04-26 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 101 | 3,894 | 59.38% |
| QQQ240503P00335000 | 2024-04-19 12:48PM EDT | 2024-05-03 | 0.11 | 0.13 | 0.14 | +0.02 | +22.22% | 10 | 2,133 | 47.95% |
| QQQ240517P00335000 | 2024-04-19 4:12PM EDT | 2024-05-17 | 0.34 | 0.34 | 0.35 | +0.15 | +78.95% | 7 | 1,913 | 38.72% |
| QQQ240524P00335000 | 2024-04-19 2:37PM EDT | 2024-05-24 | 0.40 | 0.43 | 0.48 | +0.10 | +33.33% | 31 | 14 | 36.50% |
| QQQ240621P00335000 | 2024-04-19 3:46PM EDT | 2024-06-21 | 1.03 | 0.95 | 0.99 | +0.30 | +41.10% | 75 | 1,285 | 31.10% |
| QQQ240628P00335000 | 2023-12-22 11:30AM EDT | 2024-06-28 | 3.82 | 0.00 | 0.00 | 0.00 | - | 10 | 249 | 12.50% |
| QQQ240719P00335000 | 2024-04-19 3:43PM EDT | 2024-07-19 | 1.74 | 1.63 | 1.66 | +0.45 | +34.88% | 21,696 | 2,255 | 28.93% |
| QQQ240920P00335000 | 2024-04-19 3:45PM EDT | 2024-09-20 | 3.55 | 3.36 | 3.42 | +0.68 | +23.69% | 93 | 12,309 | 26.75% |
| QQQ240930P00335000 | 2023-12-22 3:02PM EDT | 2024-09-30 | 6.39 | 0.00 | 0.00 | 0.00 | - | 19 | 292 | 6.25% |
| QQQ241018P00335000 | 2024-04-18 2:01PM EDT | 2024-10-18 | 3.58 | 4.15 | 4.36 | 0.00 | - | 1 | 19 | 26.42% |
| QQQ241115P00335000 | 2024-04-19 12:44PM EDT | 2024-11-15 | 5.28 | 5.11 | 5.39 | +0.83 | +18.65% | 4 | 116 | 26.29% |
| QQQ241220P00335000 | 2024-04-19 11:05AM EDT | 2024-12-20 | 5.59 | 6.09 | 6.43 | +0.55 | +10.91% | 10 | 1,165 | 25.81% |
| QQQ241231P00335000 | 2024-04-19 4:04PM EDT | 2024-12-31 | 6.51 | 6.26 | 6.68 | +1.93 | +42.14% | 66 | 209 | 25.58% |
| QQQ250117P00335000 | 2023-12-26 12:17PM EDT | 2025-01-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 678 | 6.25% |
| QQQ250321P00335000 | 2024-04-17 12:04PM EDT | 2025-03-21 | 7.30 | 8.09 | 8.52 | 0.00 | - | 3 | 127 | 24.38% |
| QQQ250331P00335000 | 2024-04-19 1:41PM EDT | 2025-03-31 | 8.13 | 8.25 | 8.60 | +0.97 | +13.55% | 2 | 59 | 24.11% |
| QQQ250620P00335000 | 2023-12-14 4:37PM EDT | 2025-06-20 | 12.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,212 | 3.13% |
| QQQ251219P00335000 | 2023-12-20 11:23AM EDT | 2025-12-19 | 15.66 | 0.00 | 0.00 | 0.00 | - | 20 | 993 | 3.13% |
| QQQ260116P00335000 | 2023-12-19 10:32AM EDT | 2026-01-16 | 16.20 | 0.00 | 0.00 | 0.00 | - | 30 | 89 | 3.13% |
| QQQ260618P00335000 | 2023-12-08 1:44PM EDT | 2026-06-18 | 21.11 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
