Deutsche Märkte geschlossen
DAX
17.766,23 -260,35 (-1,44%) Euro Stoxx 50
4.916,99 -67,49 (-1,35%) Dow Jones 30
37.808,32 +73,21 (+0,19%) Gold
2.397,60 +14,60 (+0,61%) EUR/USD
1,0621 -0,0005 (-0,04%) Bitcoin EUR
58.854,54 -1.342,92 (-2,23%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:02PM EDT. Markt geöffnet.
Strike:340.00
Callsfür16. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00340000 | 2024-04-16 10:50AM EDT | 2024-04-19 | 91.10 | 91.27 | 91.98 | -5.57 | -5.76% | 2 | 107 | 118.85% |
| QQQ240426C00340000 | 2024-04-16 10:50AM EDT | 2024-04-26 | 91.49 | 91.75 | 92.49 | -9.07 | -9.02% | 2 | 2 | 80.96% |
| QQQ240503C00340000 | 2024-04-04 3:30PM EDT | 2024-05-03 | 98.04 | 92.03 | 92.73 | 0.00 | - | 1 | 1 | 66.28% |
| QQQ240517C00340000 | 2024-04-16 1:25PM EDT | 2024-05-17 | 94.15 | 92.98 | 93.61 | -5.34 | -5.37% | 1 | 21 | 56.12% |
| QQQ240524C00340000 | 2024-04-10 11:27AM EDT | 2024-05-24 | 100.51 | 93.58 | 94.25 | 0.00 | - | - | 2 | 54.08% |
| QQQ240621C00340000 | 2024-04-05 3:12PM EDT | 2024-06-21 | 104.87 | 95.69 | 96.00 | 0.00 | - | 1 | 48 | 48.17% |
| QQQ240628C00340000 | 2023-12-26 3:36PM EDT | 2024-06-28 | 82.64 | 0.00 | 0.00 | 0.00 | - | 12 | 60 | 0.00% |
| QQQ240719C00340000 | 2024-04-12 1:47PM EDT | 2024-07-19 | 103.74 | 96.61 | 97.21 | 0.00 | - | 4 | 11 | 43.34% |
| QQQ240920C00340000 | 2024-04-16 10:54AM EDT | 2024-09-20 | 101.41 | 101.74 | 102.28 | -0.51 | -0.50% | 4 | 75 | 41.68% |
| QQQ240930C00340000 | 2023-12-18 2:31PM EDT | 2024-09-30 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ241018C00340000 | 2024-03-28 1:51PM EDT | 2024-10-18 | 115.83 | 102.91 | 103.48 | 0.00 | - | 2 | 6 | 40.01% |
| QQQ241115C00340000 | 2024-04-08 3:27PM EDT | 2024-11-15 | 114.14 | 105.12 | 105.70 | 0.00 | - | 3 | 51 | 39.95% |
| QQQ241220C00340000 | 2024-04-15 3:42PM EDT | 2024-12-20 | 108.06 | 107.90 | 108.76 | 0.00 | - | 10 | 21 | 40.27% |
| QQQ241231C00340000 | 2024-03-21 9:43AM EDT | 2024-12-31 | 124.39 | 107.85 | 108.87 | 0.00 | - | 2 | 5 | 39.52% |
| QQQ250117C00340000 | 2023-12-26 4:39PM EDT | 2025-01-17 | 95.28 | 0.00 | 0.00 | 0.00 | - | 19 | 3,173 | 0.00% |
| QQQ250321C00340000 | 2024-04-05 10:45AM EDT | 2025-03-21 | 120.55 | 113.30 | 114.24 | 0.00 | - | 3 | 5 | 39.18% |
| QQQ250331C00340000 | 2024-04-01 1:48PM EDT | 2025-03-31 | 124.70 | 113.57 | 114.72 | 0.00 | - | - | 1 | 39.02% |
| QQQ250620C00340000 | 2023-12-20 1:56PM EDT | 2025-06-20 | 102.00 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ251219C00340000 | 2023-12-20 4:10PM EDT | 2025-12-19 | 105.50 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QQQ260116C00340000 | 2023-12-12 4:55PM EDT | 2026-01-16 | 101.79 | 0.00 | 0.00 | 0.00 | - | 23 | 103 | 0.00% |
| QQQ260618C00340000 | 2023-12-13 3:55PM EDT | 2026-06-18 | 113.05 | 0.00 | 0.00 | 0.00 | - | 10 | 48 | 0.00% |
Putsfür16. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00340000 | 2024-04-16 10:57AM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 180 | 3,458 | 77.34% |
| QQQ240426P00340000 | 2024-04-15 3:48PM EDT | 2024-04-26 | 0.09 | 0.07 | 0.08 | 0.00 | - | 22 | 397 | 54.88% |
| QQQ240503P00340000 | 2024-04-16 10:31AM EDT | 2024-05-03 | 0.14 | 0.12 | 0.14 | +0.03 | +27.27% | 10 | 74 | 46.29% |
| QQQ240517P00340000 | 2024-04-16 10:34AM EDT | 2024-05-17 | 0.28 | 0.26 | 0.27 | -0.03 | -9.68% | 4 | 1,115 | 37.99% |
| QQQ240524P00340000 | 2024-04-16 12:01PM EDT | 2024-05-24 | 0.36 | 0.33 | 0.38 | -0.03 | -7.69% | 1 | 9 | 36.23% |
| QQQ240621P00340000 | 2024-04-16 11:49AM EDT | 2024-06-21 | 0.78 | 0.76 | 0.79 | -0.02 | -2.50% | 33 | 7,675 | 31.32% |
| QQQ240628P00340000 | 2023-12-26 2:27PM EDT | 2024-06-28 | 3.98 | 0.00 | 0.00 | 0.00 | - | 2 | 391 | 12.50% |
| QQQ240719P00340000 | 2024-04-15 1:41PM EDT | 2024-07-19 | 1.33 | 1.33 | 1.37 | 0.00 | - | 2 | 720 | 29.33% |
| QQQ240816P00340000 | 2024-04-15 1:33PM EDT | 2024-08-16 | 1.97 | 1.98 | 2.05 | 0.00 | - | 10 | 11 | 28.21% |
| QQQ240920P00340000 | 2024-04-15 3:50PM EDT | 2024-09-20 | 2.93 | 2.84 | 2.88 | 0.00 | - | 72 | 11,680 | 27.06% |
| QQQ240930P00340000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 6.75 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 6.25% |
| QQQ241018P00340000 | 2024-04-15 11:05AM EDT | 2024-10-18 | 3.10 | 3.61 | 3.70 | 0.00 | - | 1 | 153 | 26.68% |
| QQQ241115P00340000 | 2024-04-16 10:31AM EDT | 2024-11-15 | 4.58 | 4.52 | 4.60 | +0.09 | +2.00% | 12 | 416 | 26.47% |
| QQQ241220P00340000 | 2024-04-16 9:56AM EDT | 2024-12-20 | 5.61 | 5.50 | 5.56 | +0.63 | +12.65% | 2 | 963 | 26.01% |
| QQQ241231P00340000 | 2024-04-12 10:18AM EDT | 2024-12-31 | 4.81 | 5.59 | 5.84 | 0.00 | - | 2 | 232 | 25.85% |
| QQQ250117P00340000 | 2023-12-26 4:22PM EDT | 2025-01-17 | 9.66 | 0.00 | 0.00 | 0.00 | - | 7 | 2,436 | 6.25% |
| QQQ250321P00340000 | 2024-04-16 12:24PM EDT | 2025-03-21 | 7.56 | 7.38 | 7.62 | +0.84 | +12.50% | 4 | 1,262 | 24.70% |
| QQQ250331P00340000 | 2024-04-15 2:05PM EDT | 2025-03-31 | 7.69 | 7.52 | 7.96 | +0.09 | +1.18% | 1 | 71 | 24.71% |
| QQQ250620P00340000 | 2023-12-21 10:35AM EDT | 2025-06-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 6 | 1,722 | 3.13% |
| QQQ251219P00340000 | 2023-12-22 2:56PM EDT | 2025-12-19 | 17.12 | 0.00 | 0.00 | 0.00 | - | 1 | 4,827 | 3.13% |
| QQQ260116P00340000 | 2023-12-22 12:58PM EDT | 2026-01-16 | 17.97 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 3.13% |
| QQQ260618P00340000 | 2023-12-20 3:53PM EDT | 2026-06-18 | 20.49 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 3.13% |
