Deutsche Märkte schließen in 2 Stunden 30 Minuten
DAX
18.054,20 +193,40 (+1,08%) Euro Stoxx 50
4.983,72 +46,87 (+0,95%) Dow Jones 30
38.239,98 +253,58 (+0,67%) Gold
2.323,90 -22,50 (-0,96%) EUR/USD
1,0673 +0,0017 (+0,16%) Bitcoin EUR
61.951,84 +142,37 (+0,23%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:410.00
Callsfür23. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423C00410000 | 2024-04-22 4:05PM EDT | 2024-04-23 | 8.52 | 0.00 | 0.00 | 0.00 | - | 411 | 349 | 0.00% |
| QQQ240424C00410000 | 2024-04-22 3:57PM EDT | 2024-04-24 | 9.10 | 0.00 | 0.00 | 0.00 | - | 96 | 59 | 0.00% |
| QQQ240425C00410000 | 2024-04-22 3:42PM EDT | 2024-04-25 | 10.00 | 0.00 | 0.00 | 0.00 | - | 64 | 35 | 0.00% |
| QQQ240426C00410000 | 2024-04-22 3:58PM EDT | 2024-04-26 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1,522 | 898 | 0.00% |
| QQQ240429C00410000 | 2024-04-22 4:12PM EDT | 2024-04-29 | 10.38 | 0.00 | 0.00 | 0.00 | - | 63 | 59 | 0.00% |
| QQQ240430C00410000 | 2024-04-22 2:08PM EDT | 2024-04-30 | 12.40 | 0.00 | 0.00 | 0.00 | - | 22 | 63 | 0.00% |
| QQQ240501C00410000 | 2024-04-22 2:21PM EDT | 2024-05-01 | 13.40 | 0.00 | 0.00 | 0.00 | - | 23 | 75 | 0.00% |
| QQQ240502C00410000 | 2024-04-22 1:59PM EDT | 2024-05-02 | 13.12 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| QQQ240503C00410000 | 2024-04-22 3:59PM EDT | 2024-05-03 | 12.52 | 0.00 | 0.00 | 0.00 | - | 285 | 482 | 0.00% |
| QQQ240510C00410000 | 2024-04-22 3:21PM EDT | 2024-05-10 | 14.74 | 0.00 | 0.00 | 0.00 | - | 70 | 151 | 0.00% |
| QQQ240517C00410000 | 2024-04-22 4:05PM EDT | 2024-05-17 | 15.08 | 0.00 | 0.00 | 0.00 | - | 15,869 | 26,998 | 0.00% |
| QQQ240524C00410000 | 2024-04-22 2:15PM EDT | 2024-05-24 | 18.17 | 0.00 | 0.00 | 0.00 | - | 7 | 135 | 0.00% |
| QQQ240531C00410000 | 2024-04-22 3:41PM EDT | 2024-05-31 | 17.87 | 0.00 | 0.00 | 0.00 | - | 700 | 451 | 0.00% |
| QQQ240621C00410000 | 2024-04-22 3:43PM EDT | 2024-06-21 | 21.11 | 0.00 | 0.00 | 0.00 | - | 812 | 5,938 | 0.00% |
| QQQ240628C00410000 | 2024-04-22 1:29PM EDT | 2024-06-28 | 21.60 | 0.00 | 0.00 | 0.00 | - | 23 | 162 | 0.00% |
| QQQ240719C00410000 | 2024-04-22 1:58PM EDT | 2024-07-19 | 25.15 | 0.00 | 0.00 | 0.00 | - | 46 | 344 | 0.00% |
| QQQ240816C00410000 | 2024-04-22 3:28PM EDT | 2024-08-16 | 28.44 | 0.00 | 0.00 | 0.00 | - | 11 | 41 | 0.00% |
| QQQ240920C00410000 | 2024-04-22 11:50AM EDT | 2024-09-20 | 30.15 | 0.00 | 0.00 | 0.00 | - | 15 | 1,275 | 0.00% |
| QQQ240930C00410000 | 2024-04-22 10:44AM EDT | 2024-09-30 | 30.60 | 0.00 | 0.00 | 0.00 | - | 4 | 79 | 0.00% |
| QQQ241018C00410000 | 2024-04-22 1:33PM EDT | 2024-10-18 | 34.65 | 0.00 | 0.00 | 0.00 | - | 3 | 308 | 0.00% |
| QQQ241115C00410000 | 2024-04-22 9:37AM EDT | 2024-11-15 | 37.13 | 0.00 | 0.00 | 0.00 | - | 2 | 217 | 0.00% |
| QQQ241220C00410000 | 2024-04-22 3:34PM EDT | 2024-12-20 | 41.66 | 0.00 | 0.00 | 0.00 | - | 26 | 714 | 0.00% |
| QQQ241231C00410000 | 2024-04-19 1:00PM EDT | 2024-12-31 | 41.80 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 0.00% |
| QQQ250117C00410000 | 2024-04-22 3:27PM EDT | 2025-01-17 | 44.00 | 0.00 | 0.00 | 0.00 | - | 40 | 278 | 0.00% |
| QQQ250321C00410000 | 2024-04-22 4:01PM EDT | 2025-03-21 | 48.67 | 0.00 | 0.00 | 0.00 | - | 7 | 97 | 0.00% |
| QQQ250331C00410000 | 2024-04-22 1:01PM EDT | 2025-03-31 | 48.25 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ250620C00410000 | 2023-12-22 12:38PM EDT | 2025-06-20 | 53.25 | 0.00 | 0.00 | 0.00 | - | 1 | 1,544 | 0.00% |
| QQQ251219C00410000 | 2023-12-26 2:34PM EDT | 2025-12-19 | 63.94 | 0.00 | 0.00 | 0.00 | - | 4 | 111 | 0.00% |
| QQQ260116C00410000 | 2024-04-18 10:50AM EDT | 2026-01-16 | 76.71 | 0.00 | 0.00 | 0.00 | - | 22 | 86 | 0.00% |
| QQQ260618C00410000 | 2024-04-22 10:29AM EDT | 2026-06-18 | 76.32 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ261218C00410000 | 2024-04-22 1:49PM EDT | 2026-12-18 | 88.35 | 0.00 | 0.00 | 0.00 | - | 8 | 28 | 0.00% |
Putsfür23. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240423P00410000 | 2024-04-22 4:14PM EDT | 2024-04-23 | 0.10 | 0.00 | 0.00 | 0.00 | - | 15,724 | 7,555 | 12.50% |
| QQQ240424P00410000 | 2024-04-22 4:14PM EDT | 2024-04-24 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2,848 | 1,642 | 6.25% |
| QQQ240425P00410000 | 2024-04-22 4:06PM EDT | 2024-04-25 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1,035 | 1,211 | 6.25% |
| QQQ240426P00410000 | 2024-04-22 4:14PM EDT | 2024-04-26 | 1.25 | 0.00 | 0.00 | 0.00 | - | 20,839 | 25,479 | 6.25% |
| QQQ240429P00410000 | 2024-04-22 4:08PM EDT | 2024-04-29 | 1.64 | 0.00 | 0.00 | 0.00 | - | 965 | 1,208 | 3.13% |
| QQQ240430P00410000 | 2024-04-22 4:14PM EDT | 2024-04-30 | 1.99 | 0.00 | 0.00 | 0.00 | - | 1,878 | 8,109 | 3.13% |
| QQQ240501P00410000 | 2024-04-22 4:10PM EDT | 2024-05-01 | 2.43 | 0.00 | 0.00 | 0.00 | - | 898 | 2,294 | 3.13% |
| QQQ240502P00410000 | 2024-04-22 3:58PM EDT | 2024-05-02 | 2.75 | 0.00 | 0.00 | 0.00 | - | 72 | 99 | 3.13% |
| QQQ240503P00410000 | 2024-04-22 4:14PM EDT | 2024-05-03 | 3.08 | 0.00 | 0.00 | 0.00 | - | 3,491 | 28,337 | 3.13% |
| QQQ240510P00410000 | 2024-04-22 4:09PM EDT | 2024-05-10 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1,149 | 3,395 | 3.13% |
| QQQ240517P00410000 | 2024-04-22 4:14PM EDT | 2024-05-17 | 5.09 | 0.00 | 0.00 | 0.00 | - | 18,368 | 67,208 | 1.56% |
| QQQ240524P00410000 | 2024-04-22 3:59PM EDT | 2024-05-24 | 5.98 | 0.00 | 0.00 | 0.00 | - | 1,587 | 3,119 | 1.56% |
| QQQ240531P00410000 | 2024-04-22 4:06PM EDT | 2024-05-31 | 6.74 | 0.00 | 0.00 | 0.00 | - | 211 | 560 | 1.56% |
| QQQ240621P00410000 | 2024-04-22 4:14PM EDT | 2024-06-21 | 8.64 | 0.00 | 0.00 | 0.00 | - | 2,210 | 37,291 | 1.56% |
| QQQ240628P00410000 | 2024-04-22 4:04PM EDT | 2024-06-28 | 9.35 | 0.00 | 0.00 | 0.00 | - | 118 | 815 | 1.56% |
| QQQ240719P00410000 | 2024-04-22 4:04PM EDT | 2024-07-19 | 10.87 | 0.00 | 0.00 | 0.00 | - | 121 | 3,058 | 0.78% |
| QQQ240816P00410000 | 2024-04-22 3:33PM EDT | 2024-08-16 | 12.49 | 0.00 | 0.00 | 0.00 | - | 186 | 925 | 0.78% |
| QQQ240920P00410000 | 2024-04-22 3:46PM EDT | 2024-09-20 | 14.59 | 0.00 | 0.00 | 0.00 | - | 29 | 9,271 | 0.78% |
| QQQ240930P00410000 | 2024-04-22 3:23PM EDT | 2024-09-30 | 15.10 | 0.00 | 0.00 | 0.00 | - | 41 | 263 | 0.78% |
| QQQ241018P00410000 | 2024-04-22 3:25PM EDT | 2024-10-18 | 16.27 | 0.00 | 0.00 | 0.00 | - | 11 | 971 | 0.78% |
| QQQ241115P00410000 | 2024-04-22 2:20PM EDT | 2024-11-15 | 17.69 | 0.00 | 0.00 | 0.00 | - | 5 | 65 | 0.78% |
| QQQ241220P00410000 | 2024-04-22 1:01PM EDT | 2024-12-20 | 20.91 | 0.00 | 0.00 | 0.00 | - | 29 | 7,374 | 0.78% |
| QQQ241231P00410000 | 2024-04-22 12:40PM EDT | 2024-12-31 | 21.45 | 0.00 | 0.00 | 0.00 | - | 2 | 132 | 0.78% |
| QQQ250117P00410000 | 2024-04-22 3:12PM EDT | 2025-01-17 | 20.80 | 0.00 | 0.00 | 0.00 | - | 115 | 9,849 | 0.78% |
| QQQ250321P00410000 | 2024-04-22 2:51PM EDT | 2025-03-21 | 23.20 | 0.00 | 0.00 | 0.00 | - | 11 | 124 | 0.39% |
| QQQ250331P00410000 | 2024-04-22 2:43PM EDT | 2025-03-31 | 23.32 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 0.39% |
| QQQ250620P00410000 | 2023-12-26 10:55AM EDT | 2025-06-20 | 31.73 | 0.00 | 0.00 | 0.00 | - | 1 | 904 | 0.39% |
| QQQ251219P00410000 | 2023-12-22 10:52AM EDT | 2025-12-19 | 36.95 | 0.00 | 0.00 | 0.00 | - | 1 | 155 | 0.39% |
| QQQ260116P00410000 | 2024-04-19 2:40PM EDT | 2026-01-16 | 35.01 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 0.39% |
| QQQ260618P00410000 | 2024-04-15 3:02PM EDT | 2026-06-18 | 33.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.39% |
| QQQ261218P00410000 | 2024-04-19 2:37PM EDT | 2026-12-18 | 41.00 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.39% |
