Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
38.000,33 +224,95 (+0,60%) Gold
2.413,30 +15,30 (+0,64%) EUR/USD
1,0655 +0,0009 (+0,09%) Bitcoin EUR
60.116,16 +612,66 (+1,03%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:31PM EDT. Markt geöffnet.
Strike:345.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00345000 | 2024-04-19 12:13PM EDT | 2024-04-19 | 71.14 | 71.98 | 72.10 | -7.70 | -9.77% | 2 | 36 | 0.00% |
| QQQ240426C00345000 | 2024-04-16 10:53AM EDT | 2024-04-26 | 86.77 | 72.41 | 72.83 | 0.00 | - | 1 | 5 | 65.92% |
| QQQ240517C00345000 | 2024-04-19 9:47AM EDT | 2024-05-17 | 79.30 | 73.88 | 74.28 | -1.54 | -1.90% | 1 | 97 | 49.00% |
| QQQ240531C00345000 | 2024-04-12 2:40PM EDT | 2024-05-31 | 95.40 | 74.97 | 75.50 | 0.00 | - | 30 | 30 | 45.65% |
| QQQ240621C00345000 | 2024-04-18 10:28AM EDT | 2024-06-21 | 85.45 | 76.25 | 76.63 | 0.00 | - | 2 | 26 | 40.92% |
| QQQ240628C00345000 | 2023-12-19 2:28PM EDT | 2024-06-28 | 76.44 | 0.00 | 0.00 | 0.00 | - | 2 | 43 | 0.00% |
| QQQ240719C00345000 | 2024-04-18 11:17AM EDT | 2024-07-19 | 88.52 | 77.78 | 78.15 | 0.00 | - | 2 | 7 | 37.63% |
| QQQ240920C00345000 | 2024-03-04 12:20PM EDT | 2024-09-20 | 111.56 | 107.75 | 108.18 | 0.00 | - | 1 | 36 | 66.92% |
| QQQ240930C00345000 | 2023-11-20 12:28PM EDT | 2024-09-30 | 67.20 | 83.67 | 84.09 | 0.00 | - | 1 | 4 | 36.73% |
| QQQ241018C00345000 | 2024-04-05 11:35AM EDT | 2024-10-18 | 106.91 | 84.73 | 85.10 | 0.00 | - | 2 | 16 | 36.14% |
| QQQ241115C00345000 | 2024-04-02 9:31AM EDT | 2024-11-15 | 109.20 | 87.38 | 87.79 | 0.00 | - | 1 | 8 | 36.69% |
| QQQ241220C00345000 | 2024-04-18 3:17PM EDT | 2024-12-20 | 96.37 | 90.19 | 90.67 | 0.00 | - | 1 | 24 | 36.88% |
| QQQ241231C00345000 | 2024-03-28 10:29AM EDT | 2024-12-31 | 116.30 | 90.05 | 90.57 | 0.00 | - | 1 | 6 | 35.99% |
| QQQ250117C00345000 | 2023-12-26 3:44PM EDT | 2025-01-17 | 90.68 | 0.00 | 0.00 | 0.00 | - | 4 | 1,254 | 0.00% |
| QQQ250321C00345000 | 2024-04-08 2:08PM EDT | 2025-03-21 | 117.96 | 95.84 | 96.56 | 0.00 | - | 1 | 16 | 36.38% |
| QQQ250620C00345000 | 2023-12-22 10:31AM EDT | 2025-06-20 | 97.94 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| QQQ251219C00345000 | 2023-12-13 12:54PM EDT | 2025-12-19 | 98.70 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260116C00345000 | 2023-12-22 10:37AM EDT | 2026-01-16 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 0.00% |
| QQQ260618C00345000 | 2023-12-26 1:43PM EDT | 2026-06-18 | 114.41 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00345000 | 2024-04-17 11:38AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,132 | 115.63% |
| QQQ240426P00345000 | 2024-04-19 12:20PM EDT | 2024-04-26 | 0.05 | 0.05 | 0.06 | +0.01 | +25.00% | 205 | 2,113 | 51.17% |
| QQQ240503P00345000 | 2024-04-19 9:52AM EDT | 2024-05-03 | 0.15 | 0.13 | 0.15 | +0.03 | +25.00% | 30 | 64 | 42.29% |
| QQQ240517P00345000 | 2024-04-18 1:20PM EDT | 2024-05-17 | 0.29 | 0.35 | 0.36 | 0.00 | - | 23 | 1,570 | 34.62% |
| QQQ240524P00345000 | 2024-04-17 3:38PM EDT | 2024-05-24 | 0.41 | 0.46 | 0.49 | 0.00 | - | 10 | 1,735 | 32.74% |
| QQQ240531P00345000 | 2024-04-18 1:29PM EDT | 2024-05-31 | 0.54 | 0.57 | 0.60 | +0.06 | +12.50% | 10 | 52 | 31.06% |
| QQQ240621P00345000 | 2024-04-19 12:45PM EDT | 2024-06-21 | 1.10 | 1.07 | 1.09 | +0.18 | +19.57% | 224 | 3,113 | 28.63% |
| QQQ240628P00345000 | 2023-12-20 12:55PM EDT | 2024-06-28 | 4.45 | 0.00 | 0.00 | 0.00 | - | 10 | 124 | 6.25% |
| QQQ240719P00345000 | 2024-04-19 12:11PM EDT | 2024-07-19 | 1.87 | 1.84 | 1.87 | +0.26 | +16.15% | 366 | 1,380 | 27.00% |
| QQQ240920P00345000 | 2024-04-19 9:56AM EDT | 2024-09-20 | 3.47 | 3.80 | 3.83 | +0.12 | +3.58% | 48 | 1,502 | 25.27% |
| QQQ240930P00345000 | 2023-12-20 2:34PM EDT | 2024-09-30 | 7.33 | 0.00 | 0.00 | 0.00 | - | 14 | 260 | 6.25% |
| QQQ241018P00345000 | 2024-04-04 1:10PM EDT | 2024-10-18 | 2.72 | 4.73 | 4.78 | 0.00 | - | 100 | 45 | 24.91% |
| QQQ241115P00345000 | 2024-04-17 12:55PM EDT | 2024-11-15 | 5.40 | 5.82 | 5.90 | 0.00 | - | 3 | 79 | 24.88% |
| QQQ241220P00345000 | 2024-04-18 3:49PM EDT | 2024-12-20 | 6.41 | 6.97 | 7.02 | 0.00 | - | 1 | 1,750 | 24.50% |
| QQQ241231P00345000 | 2024-04-11 1:27PM EDT | 2024-12-31 | 4.77 | 7.13 | 7.32 | 0.00 | - | 2 | 57 | 24.34% |
| QQQ250117P00345000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 10.50 | 0.00 | 0.00 | 0.00 | - | 24 | 897 | 3.13% |
| QQQ250321P00345000 | 2024-04-19 12:15PM EDT | 2025-03-21 | 9.57 | 9.09 | 9.44 | +0.85 | +9.75% | 2 | 719 | 23.43% |
| QQQ250331P00345000 | 2024-04-17 9:43AM EDT | 2025-03-31 | 8.04 | 9.39 | 9.61 | 0.00 | - | 2 | 112 | 23.26% |
| QQQ250620P00345000 | 2023-12-26 4:25PM EDT | 2025-06-20 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 128 | 3.13% |
| QQQ251219P00345000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 17.88 | 0.00 | 0.00 | 0.00 | - | 3 | 146 | 3.13% |
| QQQ260116P00345000 | 2023-12-15 4:06PM EDT | 2026-01-16 | 19.00 | 0.00 | 0.00 | 0.00 | - | 10 | 23 | 3.13% |
| QQQ260618P00345000 | 2023-12-14 1:57PM EDT | 2026-06-18 | 21.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 3.13% |
