Deutsche Märkte öffnen in 6 Stunden 15 Minuten
Nikkei 225
37.591,35 -37,13 (-0,10%) Dow Jones 30
38.085,80 -375,12 (-0,98%) Bitcoin EUR
59.821,50 -487,33 (-0,81%) CMC Crypto 200
1.389,34 +6,77 (+0,49%) Nasdaq Compositive
15.611,76 -100,99 (-0,64%) S&P 500
5.048,42 -23,21 (-0,46%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:395.00
Callsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426C00395000 | 2024-04-25 3:33PM EDT | 2024-04-26 | 29.78 | 32.40 | 36.89 | -2.12 | -6.65% | 7 | 26 | 183.94% |
| QQQ240429C00395000 | 2024-04-24 10:41AM EDT | 2024-04-29 | 32.73 | 33.34 | 36.10 | 0.00 | - | 10 | 18 | 92.54% |
| QQQ240503C00395000 | 2024-04-24 2:19PM EDT | 2024-05-03 | 32.10 | 34.26 | 36.19 | 0.00 | - | 2 | 24 | 68.16% |
| QQQ240510C00395000 | 2024-04-25 3:33PM EDT | 2024-05-10 | 31.17 | 34.97 | 36.81 | -1.63 | -4.97% | 5 | 15 | 52.33% |
| QQQ240517C00395000 | 2024-04-25 3:43PM EDT | 2024-05-17 | 31.28 | 35.99 | 37.29 | -2.45 | -7.26% | 10 | 398 | 47.52% |
| QQQ240524C00395000 | 2024-04-23 9:35AM EDT | 2024-05-24 | 30.10 | 36.98 | 38.08 | 0.00 | - | 2 | 23 | 43.45% |
| QQQ240531C00395000 | 2024-04-25 4:06PM EDT | 2024-05-31 | 38.15 | 37.57 | 38.68 | +3.86 | +11.26% | 7 | 17 | 40.38% |
| QQQ240621C00395000 | 2024-04-25 3:43PM EDT | 2024-06-21 | 35.68 | 40.10 | 41.01 | -2.57 | -6.72% | 13 | 489 | 36.26% |
| QQQ240628C00395000 | 2023-12-20 11:56AM EDT | 2024-06-28 | 37.46 | 0.00 | 0.00 | 0.00 | - | 11 | 198 | 0.00% |
| QQQ240719C00395000 | 2024-04-25 11:52AM EDT | 2024-07-19 | 35.21 | 42.53 | 43.57 | -4.62 | -11.60% | 10 | 44 | 33.33% |
| QQQ240816C00395000 | 2024-04-23 9:30AM EDT | 2024-08-16 | 40.11 | 45.79 | 46.67 | 0.00 | - | 2 | 12 | 32.65% |
| QQQ240920C00395000 | 2024-04-25 12:20PM EDT | 2024-09-20 | 43.41 | 49.36 | 50.62 | -3.29 | -7.04% | 2 | 211 | 32.61% |
| QQQ240930C00395000 | 2023-12-21 1:42PM EDT | 2024-09-30 | 42.45 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ241018C00395000 | 2024-04-17 3:45PM EDT | 2024-10-18 | 52.20 | 51.66 | 53.04 | 0.00 | - | 1 | 271 | 32.17% |
| QQQ241115C00395000 | 2024-04-23 12:09PM EDT | 2024-11-15 | 52.39 | 55.04 | 56.15 | 0.00 | - | 3 | 34 | 32.57% |
| QQQ241220C00395000 | 2024-04-23 9:45AM EDT | 2024-12-20 | 53.64 | 58.34 | 59.68 | 0.00 | - | 20 | 329 | 32.89% |
| QQQ241231C00395000 | 2024-04-25 11:08AM EDT | 2024-12-31 | 52.27 | 58.57 | 60.05 | -3.43 | -6.16% | 1 | 45 | 32.45% |
| QQQ250117C00395000 | 2023-12-21 4:21PM EDT | 2025-01-17 | 51.35 | 0.00 | 0.00 | 0.00 | - | 1 | 463 | 0.00% |
| QQQ250321C00395000 | 2024-04-25 2:45PM EDT | 2025-03-21 | 61.19 | 65.23 | 67.28 | -3.31 | -5.13% | 1 | 26 | 33.09% |
| QQQ250331C00395000 | 2024-04-22 12:57PM EDT | 2025-03-31 | 57.98 | 65.39 | 67.65 | 0.00 | - | 2 | 1 | 32.84% |
| QQQ250620C00395000 | 2023-12-21 1:23PM EDT | 2025-06-20 | 61.25 | 0.00 | 0.00 | 0.00 | - | 2 | 94 | 0.00% |
| QQQ251219C00395000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 68.29 | 0.00 | 0.00 | 0.00 | - | 3 | 69 | 0.00% |
| QQQ260116C00395000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 71.03 | 0.00 | 0.00 | 0.00 | - | 15 | 286 | 0.00% |
| QQQ260618C00395000 | 2023-12-26 3:48PM EDT | 2026-06-18 | 81.14 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 0.00% |
Putsfür26. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240426P00395000 | 2024-04-25 4:05PM EDT | 2024-04-26 | 0.15 | 0.01 | 0.05 | +0.13 | +650.00% | 1,779 | 4,100 | 56.64% |
| QQQ240429P00395000 | 2024-04-25 4:02PM EDT | 2024-04-29 | 0.03 | 0.01 | 0.07 | -0.02 | -40.00% | 371 | 546 | 31.54% |
| QQQ240503P00395000 | 2024-04-25 4:10PM EDT | 2024-05-03 | 0.21 | 0.13 | 0.20 | -0.10 | -32.26% | 1,355 | 4,209 | 26.27% |
| QQQ240510P00395000 | 2024-04-25 4:12PM EDT | 2024-05-10 | 0.39 | 0.29 | 0.39 | -0.31 | -44.29% | 184 | 4,777 | 21.75% |
| QQQ240517P00395000 | 2024-04-25 4:14PM EDT | 2024-05-17 | 0.69 | 0.69 | 0.85 | -0.48 | -41.03% | 3,150 | 39,675 | 21.44% |
| QQQ240524P00395000 | 2024-04-25 4:04PM EDT | 2024-05-24 | 1.20 | 0.94 | 1.32 | +0.04 | +3.45% | 1,577 | 448 | 21.01% |
| QQQ240531P00395000 | 2024-04-25 4:04PM EDT | 2024-05-31 | 1.52 | 1.38 | 1.62 | -0.28 | -15.56% | 159 | 1,285 | 20.03% |
| QQQ240621P00395000 | 2024-04-25 4:02PM EDT | 2024-06-21 | 2.68 | 2.44 | 2.76 | -0.82 | -23.43% | 1,456 | 9,310 | 18.97% |
| QQQ240628P00395000 | 2023-12-26 12:37PM EDT | 2024-06-28 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 148 | 3.13% |
| QQQ240719P00395000 | 2024-04-25 3:49PM EDT | 2024-07-19 | 5.34 | 4.10 | 4.39 | +0.57 | +11.95% | 167 | 1,917 | 18.57% |
| QQQ240816P00395000 | 2024-04-25 3:04PM EDT | 2024-08-16 | 6.83 | 5.49 | 5.96 | +0.55 | +8.76% | 175 | 343 | 18.40% |
| QQQ240920P00395000 | 2024-04-25 2:59PM EDT | 2024-09-20 | 8.93 | 7.20 | 7.75 | +0.92 | +11.49% | 1,562 | 6,667 | 18.22% |
| QQQ240930P00395000 | 2023-12-15 4:55PM EDT | 2024-09-30 | 17.92 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 3.13% |
| QQQ241018P00395000 | 2024-04-25 3:32PM EDT | 2024-10-18 | 10.12 | 8.65 | 9.26 | +0.14 | +1.40% | 2 | 2,409 | 18.30% |
| QQQ241115P00395000 | 2024-04-25 10:02AM EDT | 2024-11-15 | 13.33 | 10.27 | 11.02 | +2.00 | +17.65% | 2 | 664 | 18.67% |
| QQQ241220P00395000 | 2024-04-25 4:05PM EDT | 2024-12-20 | 12.12 | 11.72 | 12.67 | -0.38 | -3.04% | 265 | 170,883 | 18.67% |
| QQQ241231P00395000 | 2024-04-25 9:38AM EDT | 2024-12-31 | 15.58 | 11.98 | 13.05 | +2.34 | +17.67% | 6 | 41 | 18.57% |
| QQQ250117P00395000 | 2023-12-26 4:54PM EDT | 2025-01-17 | 21.47 | 0.00 | 0.00 | 0.00 | - | 26 | 666 | 1.56% |
| QQQ250321P00395000 | 2024-04-24 1:19PM EDT | 2025-03-21 | 16.45 | 14.52 | 16.10 | 0.00 | - | 6 | 1,470 | 18.33% |
| QQQ250331P00395000 | 2024-04-25 3:59PM EDT | 2025-03-31 | 17.00 | 14.71 | 16.45 | +0.67 | +4.10% | 2 | 4 | 18.30% |
| QQQ250620P00395000 | 2023-12-26 2:21PM EDT | 2025-06-20 | 26.43 | 0.00 | 0.00 | 0.00 | - | 6 | 1,542 | 1.56% |
| QQQ251219P00395000 | 2023-12-18 11:23AM EDT | 2025-12-19 | 30.99 | 0.00 | 0.00 | 0.00 | - | 1 | 122 | 1.56% |
| QQQ260116P00395000 | 2023-12-22 4:30PM EDT | 2026-01-16 | 31.38 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 1.56% |
| QQQ260618P00395000 | 2023-12-18 10:47AM EDT | 2026-06-18 | 34.78 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.78% |
