Deutsche Märkte schließen in 7 Stunden 31 Minuten
DAX
17.656,83 -180,57 (-1,01%) Euro Stoxx 50
4.894,00 -42,57 (-0,86%) Dow Jones 30
37.775,38 +22,07 (+0,06%) Gold
2.402,90 +4,90 (+0,20%) EUR/USD
1,0659 +0,0012 (+0,12%) Bitcoin EUR
60.654,01 +3.226,50 (+5,62%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:430.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00430000 | 2024-04-18 4:14PM EDT | 2024-04-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 53,553 | 0 | 6.25% |
| QQQ240422C00430000 | 2024-04-18 4:14PM EDT | 2024-04-22 | 0.70 | 0.00 | 0.00 | 0.00 | - | 6,074 | 0 | 3.13% |
| QQQ240423C00430000 | 2024-04-18 4:14PM EDT | 2024-04-23 | 1.12 | 0.00 | 0.00 | 0.00 | - | 3,405 | 0 | 3.13% |
| QQQ240424C00430000 | 2024-04-18 4:14PM EDT | 2024-04-24 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1,482 | 0 | 3.13% |
| QQQ240425C00430000 | 2024-04-18 4:07PM EDT | 2024-04-25 | 2.05 | 0.00 | 0.00 | 0.00 | - | 811 | 0 | 3.13% |
| QQQ240426C00430000 | 2024-04-18 4:12PM EDT | 2024-04-26 | 2.55 | 0.00 | 0.00 | 0.00 | - | 5,516 | 0 | 3.13% |
| QQQ240503C00430000 | 2024-04-18 4:14PM EDT | 2024-05-03 | 4.60 | 0.00 | 0.00 | 0.00 | - | 1,423 | 0 | 1.56% |
| QQQ240510C00430000 | 2024-04-18 4:05PM EDT | 2024-05-10 | 5.96 | 0.00 | 0.00 | 0.00 | - | 475 | 0 | 1.56% |
| QQQ240517C00430000 | 2024-04-18 4:13PM EDT | 2024-05-17 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5,744 | 0 | 1.56% |
| QQQ240524C00430000 | 2024-04-18 4:08PM EDT | 2024-05-24 | 8.53 | 0.00 | 0.00 | 0.00 | - | 1,375 | 0 | 1.56% |
| QQQ240531C00430000 | 2024-04-18 4:14PM EDT | 2024-05-31 | 9.53 | 0.00 | 0.00 | 0.00 | - | 229 | 0 | 0.78% |
| QQQ240621C00430000 | 2024-04-18 4:11PM EDT | 2024-06-21 | 12.82 | 0.00 | 0.00 | 0.00 | - | 1,708 | 0 | 0.78% |
| QQQ240628C00430000 | 2024-04-18 4:00PM EDT | 2024-06-28 | 13.54 | 0.00 | 0.00 | 0.00 | - | 220 | 0 | 0.78% |
| QQQ240719C00430000 | 2024-04-18 4:03PM EDT | 2024-07-19 | 16.17 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.78% |
| QQQ240816C00430000 | 2024-04-18 12:13PM EDT | 2024-08-16 | 21.23 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.78% |
| QQQ240920C00430000 | 2024-04-18 4:10PM EDT | 2024-09-20 | 23.56 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 0.78% |
| QQQ240930C00430000 | 2024-04-18 12:54PM EDT | 2024-09-30 | 25.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| QQQ241018C00430000 | 2024-04-18 3:34PM EDT | 2024-10-18 | 26.76 | 0.00 | 0.00 | 0.00 | - | 164 | 0 | 0.39% |
| QQQ241115C00430000 | 2024-04-18 2:09PM EDT | 2024-11-15 | 29.82 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.39% |
| QQQ241220C00430000 | 2024-04-18 2:23PM EDT | 2024-12-20 | 34.00 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.39% |
| QQQ241231C00430000 | 2024-04-18 10:34AM EDT | 2024-12-31 | 35.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| QQQ250117C00430000 | 2024-04-18 4:12PM EDT | 2025-01-17 | 35.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.39% |
| QQQ250321C00430000 | 2024-04-18 2:36PM EDT | 2025-03-21 | 41.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.39% |
| QQQ250620C00430000 | 2024-04-18 12:48PM EDT | 2025-06-20 | 49.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| QQQ251219C00430000 | 2024-03-28 1:51PM EDT | 2025-12-19 | 74.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| QQQ260116C00430000 | 2024-04-16 2:08PM EDT | 2026-01-16 | 69.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.20% |
| QQQ260618C00430000 | 2024-04-18 12:26PM EDT | 2026-06-18 | 73.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| QQQ261218C00430000 | 2024-04-18 12:26PM EDT | 2026-12-18 | 83.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00430000 | 2024-04-18 4:14PM EDT | 2024-04-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 12,649 | 0 | 0.00% |
| QQQ240422P00430000 | 2024-04-18 4:14PM EDT | 2024-04-22 | 7.31 | 0.00 | 0.00 | 0.00 | - | 5,050 | 0 | 0.00% |
| QQQ240423P00430000 | 2024-04-18 4:07PM EDT | 2024-04-23 | 8.04 | 0.00 | 0.00 | 0.00 | - | 243 | 0 | 0.00% |
| QQQ240424P00430000 | 2024-04-18 3:57PM EDT | 2024-04-24 | 8.09 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| QQQ240425P00430000 | 2024-04-18 3:54PM EDT | 2024-04-25 | 8.42 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ240426P00430000 | 2024-04-18 4:11PM EDT | 2024-04-26 | 8.84 | 0.00 | 0.00 | 0.00 | - | 3,560 | 0 | 0.00% |
| QQQ240503P00430000 | 2024-04-18 4:11PM EDT | 2024-05-03 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2,062 | 0 | 0.00% |
| QQQ240510P00430000 | 2024-04-18 2:09PM EDT | 2024-05-10 | 11.44 | 0.00 | 0.00 | 0.00 | - | 277 | 0 | 0.00% |
| QQQ240517P00430000 | 2024-04-18 4:10PM EDT | 2024-05-17 | 12.33 | 0.00 | 0.00 | 0.00 | - | 5,074 | 0 | 0.00% |
| QQQ240524P00430000 | 2024-04-18 3:48PM EDT | 2024-05-24 | 12.80 | 0.00 | 0.00 | 0.00 | - | 206 | 0 | 0.00% |
| QQQ240531P00430000 | 2024-04-18 3:56PM EDT | 2024-05-31 | 13.77 | 0.00 | 0.00 | 0.00 | - | 559 | 0 | 0.00% |
| QQQ240621P00430000 | 2024-04-18 4:09PM EDT | 2024-06-21 | 15.89 | 0.00 | 0.00 | 0.00 | - | 1,664 | 0 | 0.00% |
| QQQ240628P00430000 | 2024-04-18 3:54PM EDT | 2024-06-28 | 16.41 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| QQQ240719P00430000 | 2024-04-18 3:57PM EDT | 2024-07-19 | 17.92 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| QQQ240816P00430000 | 2024-04-18 2:35PM EDT | 2024-08-16 | 19.99 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ240920P00430000 | 2024-04-18 4:10PM EDT | 2024-09-20 | 21.95 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| QQQ240930P00430000 | 2024-04-18 2:40PM EDT | 2024-09-30 | 22.58 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ241018P00430000 | 2024-04-18 3:15PM EDT | 2024-10-18 | 23.38 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| QQQ241115P00430000 | 2024-04-18 3:09PM EDT | 2024-11-15 | 25.22 | 0.00 | 0.00 | 0.00 | - | 106 | 0 | 0.00% |
| QQQ241220P00430000 | 2024-04-18 3:59PM EDT | 2024-12-20 | 27.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241231P00430000 | 2024-04-17 3:24PM EDT | 2024-12-31 | 26.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ250117P00430000 | 2024-04-18 3:57PM EDT | 2025-01-17 | 28.10 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 0.00% |
| QQQ250321P00430000 | 2024-04-17 11:29AM EDT | 2025-03-21 | 28.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250331P00430000 | 2024-04-16 9:58AM EDT | 2025-03-31 | 28.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620P00430000 | 2024-04-18 1:51PM EDT | 2025-06-20 | 33.30 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ251219P00430000 | 2024-04-18 2:09PM EDT | 2025-12-19 | 38.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116P00430000 | 2024-04-18 4:01PM EDT | 2026-01-16 | 38.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260618P00430000 | 2024-04-16 9:57AM EDT | 2026-06-18 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218P00430000 | 2024-04-18 12:23PM EDT | 2026-12-18 | 43.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
