Deutsche Märkte schließen in 4 Stunden 54 Minuten
DAX
17.756,88 -13,14 (-0,07%) Euro Stoxx 50
4.927,46 +13,33 (+0,27%) Dow Jones 30
37.753,31 -45,66 (-0,12%) Gold
2.396,90 +8,50 (+0,36%) EUR/USD
1,0673 -0,0001 (-0,01%) Bitcoin EUR
57.792,29 -1.295,23 (-2,19%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:405.00
Callsfür18. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00405000 | 2024-04-17 2:41PM EDT | 2024-04-19 | 22.95 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 0.00% |
| QQQ240426C00405000 | 2024-04-17 3:04PM EDT | 2024-04-26 | 23.16 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240503C00405000 | 2024-04-17 1:09PM EDT | 2024-05-03 | 24.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240510C00405000 | 2024-04-17 3:47PM EDT | 2024-05-10 | 25.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240517C00405000 | 2024-04-17 3:57PM EDT | 2024-05-17 | 26.36 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ240524C00405000 | 2024-04-17 2:04PM EDT | 2024-05-24 | 28.98 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240531C00405000 | 2024-04-17 3:41PM EDT | 2024-05-31 | 28.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621C00405000 | 2024-04-17 12:04PM EDT | 2024-06-21 | 32.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240628C00405000 | 2023-12-26 11:29AM EDT | 2024-06-28 | 30.49 | 0.00 | 0.00 | 0.00 | - | 2 | 112 | 0.00% |
| QQQ240719C00405000 | 2024-04-17 3:42PM EDT | 2024-07-19 | 34.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816C00405000 | 2024-04-17 12:53PM EDT | 2024-08-16 | 37.89 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920C00405000 | 2024-04-12 4:14PM EDT | 2024-09-20 | 51.74 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ240930C00405000 | 2023-12-26 4:29PM EDT | 2024-09-30 | 39.51 | 0.00 | 0.00 | 0.00 | - | 13 | 142 | 0.00% |
| QQQ241018C00405000 | 2024-04-16 9:38AM EDT | 2024-10-18 | 47.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115C00405000 | 2024-04-15 1:47PM EDT | 2024-11-15 | 52.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241220C00405000 | 2024-04-17 12:09PM EDT | 2024-12-20 | 51.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ241231C00405000 | 2024-04-15 2:02PM EDT | 2024-12-31 | 56.14 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250117C00405000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 47.17 | 0.00 | 0.00 | 0.00 | - | 2 | 978 | 0.00% |
| QQQ250321C00405000 | 2024-04-17 1:02PM EDT | 2025-03-21 | 59.00 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 0.00% |
| QQQ250620C00405000 | 2023-12-22 5:04PM EDT | 2025-06-20 | 55.74 | 0.00 | 0.00 | 0.00 | - | 219 | 287 | 0.00% |
| QQQ251219C00405000 | 2023-12-22 3:19PM EDT | 2025-12-19 | 65.40 | 0.00 | 0.00 | 0.00 | - | 7 | 273 | 0.00% |
| QQQ260116C00405000 | 2023-12-26 11:00AM EDT | 2026-01-16 | 68.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ260618C00405000 | 2023-12-26 1:16PM EDT | 2026-06-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
Putsfür18. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240418P00405000 | 2024-04-17 3:58PM EDT | 2024-04-18 | 0.05 | 0.00 | 0.00 | 0.00 | - | 408 | 0 | 25.00% |
| QQQ240419P00405000 | 2024-04-17 4:11PM EDT | 2024-04-19 | 0.11 | 0.00 | 0.00 | 0.00 | - | 4,746 | 0 | 12.50% |
| QQQ240422P00405000 | 2024-04-17 4:03PM EDT | 2024-04-22 | 0.17 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 12.50% |
| QQQ240423P00405000 | 2024-04-17 3:59PM EDT | 2024-04-23 | 0.27 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| QQQ240424P00405000 | 2024-04-17 4:03PM EDT | 2024-04-24 | 0.39 | 0.00 | 0.00 | 0.00 | - | 91 | 0 | 6.25% |
| QQQ240426P00405000 | 2024-04-17 4:04PM EDT | 2024-04-26 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1,173 | 0 | 6.25% |
| QQQ240503P00405000 | 2024-04-17 4:02PM EDT | 2024-05-03 | 1.79 | 0.00 | 0.00 | 0.00 | - | 511 | 0 | 6.25% |
| QQQ240510P00405000 | 2024-04-17 4:05PM EDT | 2024-05-10 | 2.48 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 3.13% |
| QQQ240517P00405000 | 2024-04-17 4:08PM EDT | 2024-05-17 | 3.25 | 0.00 | 0.00 | 0.00 | - | 1,681 | 0 | 3.13% |
| QQQ240524P00405000 | 2024-04-17 4:05PM EDT | 2024-05-24 | 4.00 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 3.13% |
| QQQ240531P00405000 | 2024-04-17 4:05PM EDT | 2024-05-31 | 4.62 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 3.13% |
| QQQ240621P00405000 | 2024-04-17 4:00PM EDT | 2024-06-21 | 6.49 | 0.00 | 0.00 | 0.00 | - | 868 | 0 | 3.13% |
| QQQ240628P00405000 | 2023-12-26 10:30AM EDT | 2024-06-28 | 16.39 | 0.00 | 0.00 | 0.00 | - | 1 | 329 | 3.13% |
| QQQ240719P00405000 | 2024-04-17 4:12PM EDT | 2024-07-19 | 8.43 | 0.00 | 0.00 | 0.00 | - | 631 | 0 | 1.56% |
| QQQ240816P00405000 | 2024-04-17 3:59PM EDT | 2024-08-16 | 10.26 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| QQQ240920P00405000 | 2024-04-17 3:55PM EDT | 2024-09-20 | 12.23 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| QQQ240930P00405000 | 2023-12-22 1:22PM EDT | 2024-09-30 | 21.38 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 1.56% |
| QQQ241018P00405000 | 2024-04-17 4:06PM EDT | 2024-10-18 | 13.94 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| QQQ241115P00405000 | 2024-04-17 4:02PM EDT | 2024-11-15 | 15.86 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| QQQ241220P00405000 | 2024-04-17 3:51PM EDT | 2024-12-20 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ241231P00405000 | 2024-04-17 3:13PM EDT | 2024-12-31 | 17.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250117P00405000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 24.65 | 0.00 | 0.00 | 0.00 | - | 10 | 734 | 1.56% |
| QQQ250321P00405000 | 2024-04-16 1:08PM EDT | 2025-03-21 | 19.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ250620P00405000 | 2023-12-26 2:01PM EDT | 2025-06-20 | 29.84 | 0.00 | 0.00 | 0.00 | - | 15 | 696 | 0.78% |
| QQQ251219P00405000 | 2023-12-21 4:20PM EDT | 2025-12-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.78% |
| QQQ260116P00405000 | 2023-12-19 12:17PM EDT | 2026-01-16 | 34.63 | 0.00 | 0.00 | 0.00 | - | 18 | 126 | 0.78% |
| QQQ260618P00405000 | 2023-12-20 1:17PM EDT | 2026-06-18 | 37.67 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 0.78% |
