Deutsche Märkte geschlossen
Nikkei 225
38.079,70 +117,90 (+0,31%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Bitcoin EUR
59.569,16 +2.060,14 (+3,58%) CMC Crypto 200
885,54 0,00 (0,00%) Nasdaq Compositive
15.601,50 -81,87 (-0,52%) S&P 500
5.011,12 -11,09 (-0,22%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:415.00
Callsfür18. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00415000 | 2024-04-18 4:02PM EDT | 2024-04-19 | 9.40 | 8.88 | 9.02 | -2.14 | -18.54% | 3,768 | 12,062 | 25.86% |
| QQQ240422C00415000 | 2024-04-18 3:54PM EDT | 2024-04-22 | 9.00 | 8.87 | 8.99 | -3.23 | -26.41% | 62 | 27 | 16.09% |
| QQQ240426C00415000 | 2024-04-18 4:00PM EDT | 2024-04-26 | 10.80 | 11.19 | 11.51 | -2.79 | -20.53% | 194 | 165 | 24.57% |
| QQQ240503C00415000 | 2024-04-18 3:53PM EDT | 2024-05-03 | 13.50 | 13.38 | 13.70 | -4.46 | -24.83% | 16 | 151 | 25.32% |
| QQQ240510C00415000 | 2024-04-18 3:57PM EDT | 2024-05-10 | 14.77 | 14.49 | 14.78 | -2.44 | -14.18% | 21 | 57 | 23.87% |
| QQQ240517C00415000 | 2024-04-18 4:00PM EDT | 2024-05-17 | 16.15 | 16.02 | 16.13 | -2.61 | -13.91% | 2,107 | 2,463 | 23.85% |
| QQQ240524C00415000 | 2024-04-18 2:22PM EDT | 2024-05-24 | 18.16 | 17.26 | 17.49 | -2.60 | -12.52% | 3 | 41 | 24.13% |
| QQQ240531C00415000 | 2024-04-18 2:43PM EDT | 2024-05-31 | 18.76 | 18.26 | 18.59 | -4.93 | -20.81% | 14 | 13 | 24.09% |
| QQQ240621C00415000 | 2024-04-18 3:22PM EDT | 2024-06-21 | 21.99 | 22.00 | 22.12 | -2.11 | -8.76% | 160 | 2,694 | 24.94% |
| QQQ240628C00415000 | 2023-12-26 4:28PM EDT | 2024-06-28 | 25.10 | 0.00 | 0.00 | 0.00 | - | 1 | 951 | 0.00% |
| QQQ240719C00415000 | 2024-04-16 12:52PM EDT | 2024-07-19 | 31.81 | 24.78 | 25.12 | 0.00 | - | 10 | 348 | 24.46% |
| QQQ240816C00415000 | 2024-04-18 2:02PM EDT | 2024-08-16 | 28.90 | 28.01 | 28.69 | -1.99 | -6.44% | 3 | 16 | 25.20% |
| QQQ240920C00415000 | 2024-04-18 3:56PM EDT | 2024-09-20 | 32.65 | 32.76 | 33.17 | -4.23 | -11.47% | 78 | 6,254 | 26.34% |
| QQQ240930C00415000 | 2023-12-26 4:07PM EDT | 2024-09-30 | 32.94 | 0.00 | 0.00 | 0.00 | - | 13 | 154 | 0.00% |
| QQQ241018C00415000 | 2024-04-18 1:07PM EDT | 2024-10-18 | 36.34 | 35.14 | 35.56 | -1.45 | -3.84% | 3 | 111 | 26.28% |
| QQQ241115C00415000 | 2024-04-01 12:13PM EDT | 2024-11-15 | 54.79 | 38.20 | 39.37 | 0.00 | - | 15 | 58 | 27.51% |
| QQQ241220C00415000 | 2024-04-18 12:34PM EDT | 2024-12-20 | 44.40 | 42.38 | 42.93 | -0.60 | -1.33% | 6 | 404 | 28.10% |
| QQQ241231C00415000 | 2024-04-10 12:12PM EDT | 2024-12-31 | 52.66 | 42.29 | 42.91 | 0.00 | - | 2 | 97 | 27.48% |
| QQQ250117C00415000 | 2023-12-26 4:44PM EDT | 2025-01-17 | 41.56 | 0.00 | 0.00 | 0.00 | - | 58 | 1,542 | 0.00% |
| QQQ250321C00415000 | 2024-04-18 2:34PM EDT | 2025-03-21 | 50.00 | 49.57 | 50.40 | -2.80 | -5.30% | 15 | 84 | 28.71% |
| QQQ250331C00415000 | 2024-04-15 3:50PM EDT | 2025-03-31 | 57.36 | 49.89 | 50.81 | 0.00 | - | 2 | 8 | 28.55% |
| QQQ250620C00415000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 51.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2,212 | 0.00% |
| QQQ251219C00415000 | 2023-12-19 1:09PM EDT | 2025-12-19 | 59.88 | 0.00 | 0.00 | 0.00 | - | 1 | 98 | 0.00% |
| QQQ260116C00415000 | 2023-12-26 4:06PM EDT | 2026-01-16 | 64.40 | 0.00 | 0.00 | 0.00 | - | 11 | 30 | 0.00% |
| QQQ260618C00415000 | 2023-12-19 5:00PM EDT | 2026-06-18 | 68.75 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
Putsfür18. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240418P00415000 | 2024-04-18 4:00PM EDT | 2024-04-18 | 0.01 | 0.00 | 0.01 | -0.10 | -90.91% | 4,614 | 3,575 | 16.02% |
| QQQ240419P00415000 | 2024-04-18 4:05PM EDT | 2024-04-19 | 0.26 | 0.24 | 0.25 | -0.10 | -27.78% | 44,138 | 88,429 | 19.97% |
| QQQ240422P00415000 | 2024-04-18 4:04PM EDT | 2024-04-22 | 0.57 | 0.64 | 0.65 | -0.10 | -14.93% | 3,942 | 1,215 | 16.71% |
| QQQ240423P00415000 | 2024-04-18 4:02PM EDT | 2024-04-23 | 0.89 | 1.02 | 1.04 | -0.07 | -7.29% | 875 | 575 | 18.09% |
| QQQ240424P00415000 | 2024-04-18 3:58PM EDT | 2024-04-24 | 1.49 | 1.44 | 1.49 | +0.35 | +30.70% | 490 | 233 | 19.42% |
| QQQ240425P00415000 | 2024-04-18 3:51PM EDT | 2024-04-25 | 1.67 | 1.87 | 1.92 | +0.17 | +11.33% | 404 | 1,360 | 20.40% |
| QQQ240426P00415000 | 2024-04-18 4:05PM EDT | 2024-04-26 | 2.25 | 2.16 | 2.19 | +0.25 | +12.50% | 8,344 | 18,698 | 20.50% |
| QQQ240503P00415000 | 2024-04-18 4:03PM EDT | 2024-05-03 | 3.82 | 3.88 | 3.92 | +0.33 | +9.46% | 23,797 | 6,754 | 21.06% |
| QQQ240510P00415000 | 2024-04-18 4:03PM EDT | 2024-05-10 | 4.77 | 5.02 | 5.10 | +0.41 | +9.40% | 501 | 3,696 | 20.64% |
| QQQ240517P00415000 | 2024-04-18 4:05PM EDT | 2024-05-17 | 5.99 | 5.82 | 5.88 | +0.55 | +10.30% | 7,110 | 54,451 | 19.82% |
| QQQ240524P00415000 | 2024-04-18 3:50PM EDT | 2024-05-24 | 6.63 | 6.94 | 7.04 | +0.42 | +6.76% | 217 | 2,156 | 20.15% |
| QQQ240531P00415000 | 2024-04-18 3:32PM EDT | 2024-05-31 | 7.35 | 7.39 | 7.62 | +0.30 | +4.26% | 83 | 928 | 19.52% |
| QQQ240621P00415000 | 2024-04-18 4:04PM EDT | 2024-06-21 | 9.48 | 9.66 | 9.73 | +0.58 | +6.52% | 4,705 | 38,380 | 19.17% |
| QQQ240628P00415000 | 2023-12-26 4:14PM EDT | 2024-06-28 | 19.46 | 0.00 | 0.00 | 0.00 | - | 6 | 115 | 0.78% |
| QQQ240719P00415000 | 2024-04-18 3:59PM EDT | 2024-07-19 | 11.80 | 11.88 | 11.98 | +0.58 | +5.17% | 83 | 9,358 | 18.77% |
| QQQ240816P00415000 | 2024-04-18 3:53PM EDT | 2024-08-16 | 13.69 | 13.87 | 14.04 | +0.58 | +4.42% | 59 | 132 | 18.64% |
| QQQ240920P00415000 | 2024-04-18 3:54PM EDT | 2024-09-20 | 15.99 | 16.09 | 16.20 | +0.82 | +5.41% | 86 | 13,015 | 18.43% |
| QQQ240930P00415000 | 2023-12-26 2:00PM EDT | 2024-09-30 | 24.29 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.78% |
| QQQ241018P00415000 | 2024-04-18 11:02AM EDT | 2024-10-18 | 17.58 | 17.74 | 17.90 | +0.69 | +4.09% | 16 | 6,404 | 18.42% |
| QQQ241115P00415000 | 2024-04-18 2:21PM EDT | 2024-11-15 | 19.29 | 19.55 | 19.79 | +0.63 | +3.38% | 7 | 204 | 18.67% |
| QQQ241220P00415000 | 2024-04-18 1:05PM EDT | 2024-12-20 | 20.89 | 21.34 | 21.48 | +0.45 | +2.20% | 83 | 10,563 | 18.54% |
| QQQ241231P00415000 | 2024-04-17 2:03PM EDT | 2024-12-31 | 21.66 | 21.41 | 21.88 | +1.36 | +6.70% | 1 | 51 | 18.43% |
| QQQ250117P00415000 | 2023-12-26 4:34PM EDT | 2025-01-17 | 27.99 | 0.00 | 0.00 | 0.00 | - | 13 | 124 | 0.39% |
| QQQ250321P00415000 | 2024-04-18 12:57PM EDT | 2025-03-21 | 24.07 | 24.40 | 25.09 | +1.84 | +8.28% | 1 | 345 | 18.12% |
| QQQ250620P00415000 | 2023-12-26 4:52PM EDT | 2025-06-20 | 33.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1,325 | 0.39% |
| QQQ251219P00415000 | 2023-12-22 3:58PM EDT | 2025-12-19 | 38.76 | 0.00 | 0.00 | 0.00 | - | 17 | 1,920 | 0.39% |
| QQQ260116P00415000 | 2023-12-26 4:58PM EDT | 2026-01-16 | 38.51 | 0.00 | 0.00 | 0.00 | - | 81 | 212 | 0.39% |
| QQQ260618P00415000 | 2023-12-20 11:35AM EDT | 2026-06-18 | 41.29 | 0.00 | 0.00 | 0.00 | - | 21 | 23 | 0.39% |
