Deutsche Märkte öffnen in 5 Stunden 29 Minuten
Nikkei 225
37.919,65 -540,43 (-1,41%) Dow Jones 30
38.460,92 -42,77 (-0,11%) Bitcoin EUR
60.220,78 -2.152,75 (-3,45%) CMC Crypto 200
1.394,25 -29,85 (-2,10%) Nasdaq Compositive
15.712,75 +16,11 (+0,10%) S&P 500
5.071,63 +1,08 (+0,02%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:365.00
Callsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00365000 | 2024-04-15 2:25PM EDT | 2024-04-26 | 67.23 | 58.38 | 59.33 | 0.00 | - | 65 | 71 | 0.00% |
| QQQ240503C00365000 | 2024-04-22 9:52AM EDT | 2024-05-03 | 53.84 | 58.94 | 59.71 | 0.00 | - | 65 | 22 | 0.00% |
| QQQ240510C00365000 | 2024-04-22 11:52AM EDT | 2024-05-10 | 52.60 | 59.39 | 60.18 | 0.00 | - | 4 | 5 | 0.00% |
| QQQ240517C00365000 | 2024-04-24 4:05PM EDT | 2024-05-17 | 61.35 | 59.93 | 60.69 | -0.12 | -0.20% | 2 | 205 | 0.00% |
| QQQ240524C00365000 | 2024-04-19 3:46PM EDT | 2024-05-24 | 51.64 | 60.52 | 61.28 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240621C00365000 | 2024-04-19 2:44PM EDT | 2024-06-21 | 55.10 | 62.73 | 63.40 | 0.00 | - | 2 | 160 | 29.04% |
| QQQ240628C00365000 | 2023-12-18 11:24AM EDT | 2024-06-28 | 57.50 | 0.00 | 0.00 | 0.00 | - | 6 | 51 | 0.00% |
| QQQ240719C00365000 | 2024-04-19 3:57PM EDT | 2024-07-19 | 58.15 | 64.39 | 65.11 | 0.00 | - | 3 | 14 | 28.60% |
| QQQ240816C00365000 | 2024-04-09 12:20PM EDT | 2024-08-16 | 84.15 | 66.93 | 67.64 | 0.00 | - | - | 0 | 29.71% |
| QQQ240920C00365000 | 2024-04-19 10:20AM EDT | 2024-09-20 | 67.88 | 70.05 | 70.75 | 0.00 | - | 10 | 69 | 30.50% |
| QQQ240930C00365000 | 2023-12-12 11:05AM EDT | 2024-09-30 | 56.20 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| QQQ241018C00365000 | 2024-03-28 1:51PM EDT | 2024-10-18 | 93.19 | 71.91 | 72.61 | 0.00 | - | 2 | 54 | 30.27% |
| QQQ241115C00365000 | 2024-04-22 1:55PM EDT | 2024-11-15 | 72.77 | 74.60 | 75.38 | 0.00 | - | 2 | 25 | 31.15% |
| QQQ241220C00365000 | 2024-04-24 9:37AM EDT | 2024-12-20 | 82.83 | 77.54 | 78.43 | +8.13 | +10.88% | 1 | 50 | 31.73% |
| QQQ241231C00365000 | 2024-04-24 10:38AM EDT | 2024-12-31 | 81.03 | 77.80 | 78.69 | -14.53 | -15.21% | 44 | 2 | 31.27% |
| QQQ250117C00365000 | 2023-12-15 2:46PM EDT | 2025-01-17 | 69.32 | 0.00 | 0.00 | 0.00 | - | 4 | 583 | 0.00% |
| QQQ250321C00365000 | 2024-04-17 9:35AM EDT | 2025-03-21 | 93.75 | 83.78 | 85.02 | 0.00 | - | 7 | 33 | 32.20% |
| QQQ250331C00365000 | 2024-04-19 2:37PM EDT | 2025-03-31 | 79.00 | 83.93 | 85.28 | 0.00 | - | 1 | 2 | 31.92% |
| QQQ250620C00365000 | 2023-12-22 2:52PM EDT | 2025-06-20 | 83.15 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 0.00% |
| QQQ251219C00365000 | 2023-12-21 4:30PM EDT | 2025-12-19 | 90.00 | 0.00 | 0.00 | 0.00 | - | 1 | 73 | 0.00% |
| QQQ260116C00365000 | 2023-12-19 10:32AM EDT | 2026-01-16 | 93.16 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.00% |
| QQQ260618C00365000 | 2023-12-19 12:16PM EDT | 2026-06-18 | 99.99 | 0.00 | 0.00 | 0.00 | - | 5 | 13 | 0.00% |
Putsfür25. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00365000 | 2024-04-24 3:25PM EDT | 2024-04-26 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 224 | 625 | 74.22% |
| QQQ240503P00365000 | 2024-04-24 2:36PM EDT | 2024-05-03 | 0.06 | 0.05 | 0.06 | -0.02 | -25.00% | 261 | 795 | 40.63% |
| QQQ240510P00365000 | 2024-04-24 1:14PM EDT | 2024-05-10 | 0.14 | 0.14 | 0.16 | -0.02 | -12.50% | 23 | 452 | 34.57% |
| QQQ240517P00365000 | 2024-04-24 3:43PM EDT | 2024-05-17 | 0.24 | 0.26 | 0.28 | -0.01 | -4.00% | 521 | 18,102 | 31.37% |
| QQQ240524P00365000 | 2024-04-24 3:47PM EDT | 2024-05-24 | 0.36 | 0.34 | 0.43 | -0.05 | -12.20% | 600 | 99 | 29.52% |
| QQQ240531P00365000 | 2024-04-24 2:28PM EDT | 2024-05-31 | 0.49 | 0.49 | 0.57 | -0.02 | -3.92% | 236 | 75 | 27.98% |
| QQQ240621P00365000 | 2024-04-24 3:53PM EDT | 2024-06-21 | 0.98 | 1.08 | 1.12 | -0.08 | -7.55% | 32 | 6,502 | 25.65% |
| QQQ240628P00365000 | 2023-12-26 2:23PM EDT | 2024-06-28 | 6.77 | 0.00 | 0.00 | 0.00 | - | 8 | 804 | 6.25% |
| QQQ240719P00365000 | 2024-04-24 3:41PM EDT | 2024-07-19 | 1.84 | 1.98 | 2.06 | -0.08 | -4.17% | 103 | 1,062 | 24.41% |
| QQQ240816P00365000 | 2024-04-24 1:15PM EDT | 2024-08-16 | 2.89 | 2.90 | 3.08 | 0.00 | - | 22 | 1,156 | 23.71% |
| QQQ240920P00365000 | 2024-04-24 2:33PM EDT | 2024-09-20 | 4.07 | 4.12 | 4.31 | -0.03 | -0.73% | 1 | 5,886 | 23.03% |
| QQQ240930P00365000 | 2023-12-14 1:08PM EDT | 2024-09-30 | 10.74 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 6.25% |
| QQQ241018P00365000 | 2024-04-23 1:43PM EDT | 2024-10-18 | 5.20 | 5.18 | 5.37 | 0.00 | - | 73 | 3,491 | 22.76% |
| QQQ241115P00365000 | 2024-04-24 10:55AM EDT | 2024-11-15 | 6.23 | 6.53 | 6.68 | -2.31 | -27.05% | 121 | 592 | 22.89% |
| QQQ241220P00365000 | 2024-04-24 2:14PM EDT | 2024-12-20 | 7.52 | 7.68 | 8.05 | -0.24 | -3.09% | 2 | 5,862 | 22.74% |
| QQQ241231P00365000 | 2024-04-23 9:49AM EDT | 2024-12-31 | 8.56 | 7.92 | 8.35 | 0.00 | - | 20 | 103 | 22.56% |
| QQQ250117P00365000 | 2023-12-26 4:22PM EDT | 2025-01-17 | 14.00 | 0.00 | 0.00 | 0.00 | - | 71 | 1,922 | 3.13% |
| QQQ250321P00365000 | 2024-04-19 11:24AM EDT | 2025-03-21 | 9.68 | 10.12 | 10.80 | -2.79 | -22.37% | 1 | 268 | 21.89% |
| QQQ250331P00365000 | 2024-04-12 2:29PM EDT | 2025-03-31 | 10.48 | 10.32 | 11.07 | 0.00 | - | 134 | 83 | 21.80% |
| QQQ250620P00365000 | 2023-12-26 10:35AM EDT | 2025-06-20 | 18.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,369 | 3.13% |
| QQQ251219P00365000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 23.25 | 0.00 | 0.00 | 0.00 | - | 150 | 368 | 3.13% |
| QQQ260116P00365000 | 2023-12-18 10:44AM EDT | 2026-01-16 | 23.39 | 0.00 | 0.00 | 0.00 | - | 77 | 106 | 3.13% |
| QQQ260618P00365000 | 2023-12-15 4:31PM EDT | 2026-06-18 | 26.99 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 1.56% |
