Deutsche Märkte geschlossen
DAX
17.737,36 -100,04 (-0,56%) Euro Stoxx 50
4.918,09 -18,48 (-0,37%) Dow Jones 30
37.986,40 +211,02 (+0,56%) Gold
2.406,70 +8,70 (+0,36%) EUR/USD
1,0661 +0,0015 (+0,14%) Bitcoin EUR
59.935,24 +700,39 (+1,18%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:420.00
Callsfür22. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240422C00420000 | 2024-04-19 4:14PM EDT | 2024-04-22 | 0.54 | 0.53 | 0.55 | -4.51 | -89.31% | 51,739 | 339 | 15.24% |
| QQQ240423C00420000 | 2024-04-19 4:14PM EDT | 2024-04-23 | 1.16 | 1.14 | 1.18 | -5.24 | -81.88% | 7,137 | 366 | 18.14% |
| QQQ240424C00420000 | 2024-04-19 4:13PM EDT | 2024-04-24 | 1.72 | 1.72 | 1.77 | -4.95 | -74.21% | 5,021 | 63 | 19.86% |
| QQQ240425C00420000 | 2024-04-19 4:14PM EDT | 2024-04-25 | 2.38 | 2.35 | 2.41 | -5.15 | -68.39% | 2,702 | 149 | 21.55% |
| QQQ240426C00420000 | 2024-04-19 4:14PM EDT | 2024-04-26 | 2.86 | 2.83 | 2.88 | -4.49 | -61.09% | 15,909 | 1,151 | 22.19% |
| QQQ240503C00420000 | 2024-04-19 4:14PM EDT | 2024-05-03 | 5.15 | 5.09 | 5.18 | -4.30 | -45.50% | 4,308 | 222 | 23.17% |
| QQQ240510C00420000 | 2024-04-19 4:14PM EDT | 2024-05-10 | 6.50 | 6.51 | 6.59 | -4.86 | -42.78% | 669 | 357 | 22.57% |
| QQQ240517C00420000 | 2024-04-19 4:14PM EDT | 2024-05-17 | 7.94 | 7.95 | 8.02 | -4.69 | -37.13% | 23,184 | 44,607 | 22.72% |
| QQQ240524C00420000 | 2024-04-19 4:06PM EDT | 2024-05-24 | 9.41 | 9.39 | 9.51 | -4.93 | -34.38% | 283 | 54 | 23.27% |
| QQQ240531C00420000 | 2024-04-19 4:01PM EDT | 2024-05-31 | 10.39 | 10.35 | 10.46 | -4.84 | -31.78% | 1,169 | 228 | 22.95% |
| QQQ240621C00420000 | 2024-04-19 4:08PM EDT | 2024-06-21 | 13.48 | 13.59 | 13.71 | -5.02 | -27.14% | 1,492 | 5,107 | 23.49% |
| QQQ240628C00420000 | 2024-04-19 3:59PM EDT | 2024-06-28 | 14.45 | 14.14 | 14.34 | -4.81 | -24.97% | 161 | 590 | 23.16% |
| QQQ240719C00420000 | 2024-04-19 4:04PM EDT | 2024-07-19 | 16.75 | 16.66 | 16.83 | -5.05 | -23.17% | 1,977 | 325 | 23.33% |
| QQQ240816C00420000 | 2024-04-19 3:58PM EDT | 2024-08-16 | 20.45 | 20.14 | 20.38 | -5.30 | -20.58% | 274 | 117 | 24.16% |
| QQQ240920C00420000 | 2024-04-19 3:54PM EDT | 2024-09-20 | 24.21 | 24.04 | 24.29 | -5.38 | -18.18% | 74 | 2,312 | 24.88% |
| QQQ240930C00420000 | 2024-04-19 1:06PM EDT | 2024-09-30 | 26.04 | 24.57 | 24.97 | -4.09 | -13.57% | 3 | 62 | 24.72% |
| QQQ241018C00420000 | 2024-04-19 4:04PM EDT | 2024-10-18 | 26.83 | 26.68 | 27.07 | -7.55 | -21.96% | 60 | 79 | 25.26% |
| QQQ241115C00420000 | 2024-04-19 3:01PM EDT | 2024-11-15 | 29.86 | 30.03 | 30.51 | -7.56 | -20.20% | 11 | 299 | 26.26% |
| QQQ241220C00420000 | 2024-04-19 3:34PM EDT | 2024-12-20 | 33.97 | 33.49 | 33.99 | -5.03 | -12.90% | 208 | 1,105 | 26.88% |
| QQQ241231C00420000 | 2024-04-19 10:12AM EDT | 2024-12-31 | 37.76 | 33.84 | 34.49 | -7.24 | -16.09% | 2 | 44 | 26.66% |
| QQQ250117C00420000 | 2024-04-19 3:37PM EDT | 2025-01-17 | 35.48 | 35.48 | 36.09 | -6.03 | -14.53% | 203 | 806 | 26.93% |
| QQQ250321C00420000 | 2024-04-19 3:06PM EDT | 2025-03-21 | 40.70 | 40.82 | 41.57 | -7.30 | -15.21% | 112 | 45 | 27.74% |
| QQQ250331C00420000 | 2024-04-19 10:48AM EDT | 2025-03-31 | 44.77 | 41.10 | 42.14 | -18.20 | -28.90% | 4 | 10 | 27.69% |
| QQQ250620C00420000 | 2024-04-19 3:42PM EDT | 2025-06-20 | 47.43 | 46.94 | 48.65 | -6.77 | -12.49% | 40 | 138 | 28.58% |
| QQQ251219C00420000 | 2023-12-26 4:40PM EDT | 2025-12-19 | 58.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 0.20% |
| QQQ260116C00420000 | 2024-04-19 10:30AM EDT | 2026-01-16 | 62.30 | 59.24 | 64.00 | -8.68 | -12.23% | 2 | 67 | 30.49% |
| QQQ260618C00420000 | 2024-04-19 2:01PM EDT | 2026-06-18 | 72.25 | 88.63 | 91.97 | -12.75 | -15.00% | 4 | 23 | 39.15% |
| QQQ261218C00420000 | 2024-04-19 11:25AM EDT | 2026-12-18 | 82.75 | 79.55 | 83.00 | -8.20 | -9.02% | 8 | 128 | 31.85% |
Putsfür22. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240422P00420000 | 2024-04-19 4:13PM EDT | 2024-04-22 | 5.98 | 5.73 | 5.99 | +4.30 | +255.95% | 25,675 | 3,308 | 16.14% |
| QQQ240423P00420000 | 2024-04-19 4:13PM EDT | 2024-04-23 | 6.51 | 6.33 | 6.59 | +4.28 | +191.93% | 1,851 | 1,792 | 18.57% |
| QQQ240424P00420000 | 2024-04-19 3:59PM EDT | 2024-04-24 | 6.74 | 6.82 | 7.09 | +3.94 | +140.71% | 2,184 | 1,064 | 19.69% |
| QQQ240425P00420000 | 2024-04-19 4:05PM EDT | 2024-04-25 | 7.60 | 7.32 | 7.59 | +4.21 | +124.19% | 1,380 | 1,016 | 20.66% |
| QQQ240426P00420000 | 2024-04-19 4:14PM EDT | 2024-04-26 | 7.98 | 7.81 | 7.95 | +4.23 | +112.80% | 14,907 | 27,384 | 20.86% |
| QQQ240503P00420000 | 2024-04-19 3:57PM EDT | 2024-05-03 | 9.60 | 9.59 | 9.80 | +3.92 | +69.01% | 14,862 | 23,427 | 20.84% |
| QQQ240510P00420000 | 2024-04-19 4:10PM EDT | 2024-05-10 | 10.84 | 10.66 | 10.83 | +4.15 | +62.03% | 1,566 | 2,809 | 19.71% |
| QQQ240517P00420000 | 2024-04-19 4:14PM EDT | 2024-05-17 | 11.79 | 11.69 | 11.83 | +4.10 | +53.32% | 35,245 | 75,072 | 19.31% |
| QQQ240524P00420000 | 2024-04-19 4:07PM EDT | 2024-05-24 | 13.01 | 12.63 | 12.86 | +4.18 | +47.34% | 1,917 | 1,697 | 19.32% |
| QQQ240531P00420000 | 2024-04-19 3:59PM EDT | 2024-05-31 | 13.43 | 13.21 | 13.51 | +3.97 | +41.97% | 495 | 859 | 18.81% |
| QQQ240621P00420000 | 2024-04-19 4:02PM EDT | 2024-06-21 | 15.43 | 15.33 | 15.47 | +4.05 | +35.59% | 6,136 | 35,928 | 18.25% |
| QQQ240628P00420000 | 2024-04-19 4:12PM EDT | 2024-06-28 | 16.14 | 15.96 | 16.18 | +3.96 | +32.51% | 489 | 1,553 | 18.30% |
| QQQ240719P00420000 | 2024-04-19 4:09PM EDT | 2024-07-19 | 17.79 | 17.49 | 17.66 | +4.25 | +31.39% | 1,987 | 10,525 | 17.86% |
| QQQ240816P00420000 | 2024-04-19 3:59PM EDT | 2024-08-16 | 19.52 | 19.35 | 19.61 | +3.82 | +24.33% | 390 | 495 | 17.69% |
| QQQ240920P00420000 | 2024-04-19 3:55PM EDT | 2024-09-20 | 21.42 | 21.43 | 21.60 | +3.65 | +20.54% | 365 | 16,281 | 17.41% |
| QQQ240930P00420000 | 2024-04-19 3:56PM EDT | 2024-09-30 | 21.97 | 21.82 | 22.18 | +4.93 | +28.93% | 45 | 2,643 | 17.39% |
| QQQ241018P00420000 | 2024-04-19 3:17PM EDT | 2024-10-18 | 23.35 | 22.95 | 23.24 | +4.02 | +20.80% | 89 | 3,465 | 17.42% |
| QQQ241115P00420000 | 2024-04-19 1:49PM EDT | 2024-11-15 | 23.55 | 24.71 | 25.17 | +2.50 | +11.88% | 6 | 2,521 | 17.76% |
| QQQ241220P00420000 | 2024-04-19 3:09PM EDT | 2024-12-20 | 26.96 | 26.52 | 26.83 | +4.20 | +18.45% | 648 | 5,424 | 17.67% |
| QQQ241231P00420000 | 2024-04-19 3:01PM EDT | 2024-12-31 | 27.22 | 26.77 | 27.28 | +4.31 | +18.81% | 43 | 304 | 17.61% |
| QQQ250117P00420000 | 2024-04-19 3:56PM EDT | 2025-01-17 | 27.64 | 27.57 | 27.92 | +3.63 | +15.12% | 117 | 4,324 | 17.50% |
| QQQ250321P00420000 | 2024-04-19 3:38PM EDT | 2025-03-21 | 30.26 | 29.58 | 30.46 | +4.92 | +19.42% | 3 | 774 | 17.38% |
| QQQ250331P00420000 | 2024-04-19 2:58PM EDT | 2025-03-31 | 30.10 | 29.78 | 30.78 | +3.85 | +14.67% | 14 | 69 | 17.32% |
| QQQ250620P00420000 | 2024-04-19 4:10PM EDT | 2025-06-20 | 32.90 | 32.62 | 33.20 | +3.60 | +12.29% | 33 | 1,441 | 16.95% |
| QQQ251219P00420000 | 2023-12-22 4:51PM EDT | 2025-12-19 | 41.16 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 0.00% |
| QQQ260116P00420000 | 2024-04-17 3:25PM EDT | 2026-01-16 | 35.09 | 36.00 | 40.85 | 0.00 | - | 5 | 2,612 | 17.39% |
| QQQ260618P00420000 | 2024-04-12 2:28PM EDT | 2026-06-18 | 34.77 | 39.50 | 43.96 | 0.00 | - | 1 | 34 | 16.90% |
| QQQ261218P00420000 | 2024-04-19 3:51PM EDT | 2026-12-18 | 45.00 | 43.00 | 48.00 | +2.18 | +5.09% | 1 | 309 | 16.73% |
