Deutsche Märkte schließen in 1 Stunde 51 Minute
DAX
17.715,04 -122,36 (-0,69%) Euro Stoxx 50
4.919,08 -17,49 (-0,35%) Dow Jones 30
37.881,74 +106,36 (+0,28%) Gold
2.396,90 -1,10 (-0,05%) EUR/USD
1,0673 +0,0027 (+0,26%) Bitcoin EUR
60.545,28 +2.199,16 (+3,77%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:39AM EDT. Markt geöffnet.
Strike:370.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00370000 | 2024-04-18 4:00PM EDT | 2024-04-19 | 53.17 | 0.00 | 0.00 | 0.00 | - | 31 | 225 | 0.00% |
| QQQ240426C00370000 | 2024-04-16 3:58PM EDT | 2024-04-26 | 62.01 | 0.00 | 0.00 | 0.00 | - | 12 | 256 | 0.00% |
| QQQ240503C00370000 | 2024-04-18 4:00PM EDT | 2024-05-03 | 54.19 | 0.00 | 0.00 | 0.00 | - | 110 | 117 | 0.00% |
| QQQ240517C00370000 | 2024-04-18 10:54AM EDT | 2024-05-17 | 59.31 | 0.00 | 0.00 | 0.00 | - | 8 | 290 | 0.00% |
| QQQ240524C00370000 | 2024-04-11 12:07PM EDT | 2024-05-24 | 73.73 | 0.00 | 0.00 | 0.00 | - | - | 14 | 0.00% |
| QQQ240621C00370000 | 2024-04-18 11:18AM EDT | 2024-06-21 | 63.30 | 0.00 | 0.00 | 0.00 | - | 2 | 501 | 0.00% |
| QQQ240628C00370000 | 2024-04-10 10:16AM EDT | 2024-06-28 | 73.53 | 0.00 | 0.00 | 0.00 | - | 37 | 39 | 0.00% |
| QQQ240719C00370000 | 2024-04-18 9:32AM EDT | 2024-07-19 | 63.30 | 0.00 | 0.00 | 0.00 | - | 7 | 50 | 0.00% |
| QQQ240816C00370000 | 2024-04-16 11:56AM EDT | 2024-08-16 | 72.43 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| QQQ240920C00370000 | 2024-04-15 3:59PM EDT | 2024-09-20 | 74.55 | 0.00 | 0.00 | 0.00 | - | 2 | 1,501 | 0.00% |
| QQQ240930C00370000 | 2024-04-03 1:41PM EDT | 2024-09-30 | 85.85 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| QQQ241018C00370000 | 2024-04-18 2:09PM EDT | 2024-10-18 | 69.17 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| QQQ241115C00370000 | 2024-04-15 3:07PM EDT | 2024-11-15 | 79.20 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ241220C00370000 | 2024-04-15 11:36AM EDT | 2024-12-20 | 89.38 | 0.00 | 0.00 | 0.00 | - | 1 | 10,182 | 0.00% |
| QQQ241231C00370000 | 2024-03-28 10:02AM EDT | 2024-12-31 | 95.22 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| QQQ250117C00370000 | 2023-12-26 1:38PM EDT | 2025-01-17 | 71.06 | 0.00 | 0.00 | 0.00 | - | 3 | 1,432 | 0.00% |
| QQQ250321C00370000 | 2024-04-17 11:43AM EDT | 2025-03-21 | 86.09 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ250620C00370000 | 2023-12-19 11:25AM EDT | 2025-06-20 | 79.00 | 0.00 | 0.00 | 0.00 | - | 2 | 720 | 0.00% |
| QQQ251219C00370000 | 2023-12-20 3:53PM EDT | 2025-12-19 | 85.93 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 0.00% |
| QQQ260116C00370000 | 2024-04-15 11:42AM EDT | 2026-01-16 | 114.00 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ260618C00370000 | 2023-12-26 1:10PM EDT | 2026-06-18 | 96.62 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00370000 | 2024-04-18 3:42PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 909 | 9,141 | 50.00% |
| QQQ240426P00370000 | 2024-04-18 3:25PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 52 | 1,008 | 25.00% |
| QQQ240503P00370000 | 2024-04-18 4:14PM EDT | 2024-05-03 | 0.25 | 0.00 | 0.00 | 0.00 | - | 117 | 1,603 | 12.50% |
| QQQ240510P00370000 | 2024-04-18 3:04PM EDT | 2024-05-10 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 411 | 12.50% |
| QQQ240517P00370000 | 2024-04-18 4:03PM EDT | 2024-05-17 | 0.63 | 0.00 | 0.00 | 0.00 | - | 393 | 8,872 | 12.50% |
| QQQ240524P00370000 | 2024-04-18 3:23PM EDT | 2024-05-24 | 0.87 | 0.00 | 0.00 | 0.00 | - | 12 | 385 | 6.25% |
| QQQ240531P00370000 | 2024-04-18 4:02PM EDT | 2024-05-31 | 1.03 | 0.00 | 0.00 | 0.00 | - | 47 | 291 | 6.25% |
| QQQ240621P00370000 | 2024-04-18 4:10PM EDT | 2024-06-21 | 2.01 | 0.00 | 0.00 | 0.00 | - | 200 | 12,466 | 6.25% |
| QQQ240628P00370000 | 2024-04-17 3:40PM EDT | 2024-06-28 | 2.30 | 0.00 | 0.00 | 0.00 | - | 7 | 1,202 | 6.25% |
| QQQ240719P00370000 | 2024-04-18 3:50PM EDT | 2024-07-19 | 3.17 | 0.00 | 0.00 | 0.00 | - | 339 | 1,209 | 6.25% |
| QQQ240816P00370000 | 2024-04-18 2:41PM EDT | 2024-08-16 | 4.49 | 0.00 | 0.00 | 0.00 | - | 29 | 32 | 6.25% |
| QQQ240920P00370000 | 2024-04-18 3:41PM EDT | 2024-09-20 | 5.94 | 0.00 | 0.00 | 0.00 | - | 49 | 4,592 | 3.13% |
| QQQ240930P00370000 | 2024-04-18 2:43PM EDT | 2024-09-30 | 6.37 | 0.00 | 0.00 | 0.00 | - | 2 | 208 | 3.13% |
| QQQ241018P00370000 | 2024-04-17 2:28PM EDT | 2024-10-18 | 6.73 | 0.00 | 0.00 | 0.00 | - | 5 | 4,405 | 3.13% |
| QQQ241115P00370000 | 2024-04-17 1:03PM EDT | 2024-11-15 | 8.46 | 0.00 | 0.00 | 0.00 | - | 9 | 311 | 3.13% |
| QQQ241220P00370000 | 2024-04-18 4:00PM EDT | 2024-12-20 | 9.99 | 0.00 | 0.00 | 0.00 | - | 166 | 1,945 | 3.13% |
| QQQ241231P00370000 | 2024-04-17 12:08PM EDT | 2024-12-31 | 10.04 | 0.00 | 0.00 | 0.00 | - | 1 | 140 | 3.13% |
| QQQ250117P00370000 | 2023-12-26 4:49PM EDT | 2025-01-17 | 15.06 | 0.00 | 0.00 | 0.00 | - | 11 | 1,519 | 3.13% |
| QQQ250321P00370000 | 2024-04-17 11:52AM EDT | 2025-03-21 | 12.25 | 0.00 | 0.00 | 0.00 | - | 1 | 723 | 3.13% |
| QQQ250331P00370000 | 2024-04-12 2:43PM EDT | 2025-03-31 | 11.27 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| QQQ250620P00370000 | 2023-12-26 3:01PM EDT | 2025-06-20 | 19.42 | 0.00 | 0.00 | 0.00 | - | 9 | 2,180 | 3.13% |
| QQQ251219P00370000 | 2023-12-14 4:57PM EDT | 2025-12-19 | 24.50 | 0.00 | 0.00 | 0.00 | - | 1 | 614 | 1.56% |
| QQQ260116P00370000 | 2024-04-15 3:14PM EDT | 2026-01-16 | 17.25 | 0.00 | 0.00 | 0.00 | - | 1 | 440 | 1.56% |
| QQQ260618P00370000 | 2023-12-26 11:16AM EDT | 2026-06-18 | 27.81 | 0.00 | 0.00 | 0.00 | - | 5 | 27 | 1.56% |
