Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.656,19 -687,43 (-1,14%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:360.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00360000 | 2024-04-25 9:55AM EDT | 2024-04-26 | 59.61 | 70.85 | 71.38 | 0.00 | - | 2 | 3 | 150.00% |
| QQQ240503C00360000 | 2024-04-25 9:55AM EDT | 2024-05-03 | 69.02 | 71.13 | 71.59 | +8.98 | +14.96% | 1 | 8 | 62.55% |
| QQQ240510C00360000 | 2024-04-19 3:35PM EDT | 2024-05-10 | 55.98 | 71.56 | 72.01 | 0.00 | - | 2 | 4 | 52.52% |
| QQQ240517C00360000 | 2024-04-25 3:44PM EDT | 2024-05-17 | 69.91 | 72.04 | 72.47 | +4.37 | +6.67% | 1 | 414 | 49.55% |
| QQQ240524C00360000 | 2024-04-19 1:13PM EDT | 2024-05-24 | 60.14 | 72.58 | 73.00 | 0.00 | - | 13 | 12 | 46.46% |
| QQQ240531C00360000 | 2024-04-19 1:13PM EDT | 2024-05-31 | 60.58 | 72.86 | 73.40 | 0.00 | - | 13 | 13 | 43.70% |
| QQQ240621C00360000 | 2024-04-23 10:49AM EDT | 2024-06-21 | 68.47 | 74.49 | 74.89 | 0.00 | - | 6 | 131 | 39.81% |
| QQQ240628C00360000 | 2024-04-25 9:40AM EDT | 2024-06-28 | 63.24 | 74.51 | 75.06 | 0.00 | - | 1 | 4 | 38.06% |
| QQQ240719C00360000 | 2024-04-19 12:11PM EDT | 2024-07-19 | 63.51 | 75.88 | 76.28 | 0.00 | - | 20 | 51 | 35.92% |
| QQQ240816C00360000 | 2024-04-22 9:51AM EDT | 2024-08-16 | 67.58 | 78.17 | 78.56 | 0.00 | - | 7 | 4 | 35.36% |
| QQQ240920C00360000 | 2024-04-26 10:31AM EDT | 2024-09-20 | 80.00 | 81.03 | 81.43 | +5.57 | +7.48% | 2 | 0 | 35.07% |
| QQQ240930C00360000 | 2024-04-26 3:11PM EDT | 2024-09-30 | 82.48 | 81.25 | 81.65 | -11.09 | -11.85% | 21 | 105 | 34.23% |
| QQQ241018C00360000 | 2024-04-18 10:31AM EDT | 2024-10-18 | 80.38 | 82.68 | 83.07 | 0.00 | - | 1 | 96 | 34.20% |
| QQQ241115C00360000 | 2024-04-25 11:55AM EDT | 2024-11-15 | 83.32 | 85.21 | 85.65 | +7.12 | +9.34% | 2 | 236 | 34.65% |
| QQQ241220C00360000 | 2024-04-19 11:36AM EDT | 2024-12-20 | 78.19 | 88.04 | 88.55 | 0.00 | - | 1 | 62 | 34.88% |
| QQQ241231C00360000 | 2024-04-24 3:07PM EDT | 2024-12-31 | 88.30 | 87.95 | 89.01 | +4.28 | +5.09% | 2 | 19 | 34.54% |
| QQQ250117C00360000 | 2023-12-26 3:34PM EDT | 2025-01-17 | 78.96 | 0.00 | 0.00 | 0.00 | - | 14 | 893 | 0.00% |
| QQQ250321C00360000 | 2024-04-25 11:55AM EDT | 2025-03-21 | 85.46 | 94.07 | 94.81 | 0.00 | - | 1 | 3 | 34.73% |
| QQQ250331C00360000 | 2024-04-25 9:31AM EDT | 2025-03-31 | 84.50 | 94.22 | 95.02 | 0.00 | - | 1 | 5 | 34.37% |
| QQQ250620C00360000 | 2023-12-20 12:12PM EDT | 2025-06-20 | 87.60 | 0.00 | 0.00 | 0.00 | - | 29 | 1,050 | 0.00% |
| QQQ251219C00360000 | 2023-12-19 11:21AM EDT | 2025-12-19 | 95.84 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 0.00% |
| QQQ260116C00360000 | 2023-12-20 1:56PM EDT | 2026-01-16 | 95.00 | 0.00 | 0.00 | 0.00 | - | 3 | 139 | 0.00% |
| QQQ260618C00360000 | 2023-12-15 1:47PM EDT | 2026-06-18 | 98.95 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00360000 | 2024-04-25 3:46PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 955 | 1,871 | 109.38% |
| QQQ240503P00360000 | 2024-04-26 4:13PM EDT | 2024-05-03 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 321 | 639 | 45.31% |
| QQQ240510P00360000 | 2024-04-26 3:46PM EDT | 2024-05-10 | 0.06 | 0.06 | 0.07 | -0.07 | -53.85% | 100 | 764 | 36.43% |
| QQQ240517P00360000 | 2024-04-26 3:51PM EDT | 2024-05-17 | 0.12 | 0.11 | 0.13 | -0.08 | -40.00% | 26 | 10,838 | 32.47% |
| QQQ240524P00360000 | 2024-04-26 3:18PM EDT | 2024-05-24 | 0.20 | 0.19 | 0.21 | -0.12 | -37.50% | 36 | 558 | 30.23% |
| QQQ240531P00360000 | 2024-04-26 3:47PM EDT | 2024-05-31 | 0.27 | 0.26 | 0.29 | -0.14 | -34.15% | 88 | 190 | 28.49% |
| QQQ240621P00360000 | 2024-04-26 2:58PM EDT | 2024-06-21 | 0.63 | 0.62 | 0.64 | -0.11 | -14.86% | 56 | 14,940 | 25.92% |
| QQQ240628P00360000 | 2024-04-26 1:32PM EDT | 2024-06-28 | 0.77 | 0.79 | 0.82 | -0.03 | -3.75% | 2 | 419 | 25.66% |
| QQQ240719P00360000 | 2024-04-26 3:54PM EDT | 2024-07-19 | 1.26 | 1.26 | 1.29 | -0.23 | -15.44% | 3,037 | 6,775 | 24.48% |
| QQQ240816P00360000 | 2024-04-26 4:14PM EDT | 2024-08-16 | 2.04 | 2.00 | 2.06 | -0.21 | -9.33% | 76 | 12,132 | 23.73% |
| QQQ240920P00360000 | 2024-04-26 3:23PM EDT | 2024-09-20 | 2.95 | 3.05 | 3.09 | -0.73 | -19.84% | 51 | 13,142 | 23.10% |
| QQQ240930P00360000 | 2024-04-26 12:41PM EDT | 2024-09-30 | 3.31 | 3.28 | 3.41 | -0.54 | -14.03% | 3 | 321 | 23.00% |
| QQQ241018P00360000 | 2024-04-26 3:31PM EDT | 2024-10-18 | 3.88 | 3.90 | 4.02 | -0.62 | -13.78% | 59 | 3,883 | 22.90% |
| QQQ241115P00360000 | 2024-04-26 1:03PM EDT | 2024-11-15 | 4.99 | 5.04 | 5.14 | -0.19 | -3.67% | 837 | 1,889 | 23.00% |
| QQQ241220P00360000 | 2024-04-26 10:35AM EDT | 2024-12-20 | 6.12 | 6.12 | 6.26 | -1.69 | -21.64% | 5,002 | 6,535 | 22.72% |
| QQQ241231P00360000 | 2024-04-25 4:02PM EDT | 2024-12-31 | 6.69 | 6.26 | 6.51 | -0.48 | -6.69% | 1 | 193 | 22.53% |
| QQQ250117P00360000 | 2023-12-26 1:19PM EDT | 2025-01-17 | 13.21 | 0.00 | 0.00 | 0.00 | - | 2 | 3,457 | 3.13% |
| QQQ250321P00360000 | 2024-04-26 12:55PM EDT | 2025-03-21 | 8.33 | 8.32 | 8.70 | -0.74 | -8.16% | 1 | 1,034 | 21.85% |
| QQQ250331P00360000 | 2024-04-24 1:30PM EDT | 2025-03-31 | 9.57 | 8.52 | 8.94 | 0.00 | - | 1 | 154 | 21.76% |
| QQQ250620P00360000 | 2023-12-26 12:22PM EDT | 2025-06-20 | 17.25 | 0.00 | 0.00 | 0.00 | - | 16 | 1,429 | 3.13% |
| QQQ251219P00360000 | 2023-12-22 12:34PM EDT | 2025-12-19 | 21.72 | 0.00 | 0.00 | 0.00 | - | 1 | 2,896 | 3.13% |
| QQQ260116P00360000 | 2023-12-21 10:54AM EDT | 2026-01-16 | 22.83 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 3.13% |
| QQQ260618P00360000 | 2023-12-26 12:17PM EDT | 2026-06-18 | 24.51 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 3.13% |
