Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240510C00495000 | 2024-04-29 9:42AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 18 | 38.28% |
QQQ240517C00495000 | 2024-05-06 10:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 2,990 | 23.44% |
QQQ240524C00495000 | 2024-05-06 11:50AM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 6 | 125 | 19.34% |
QQQ240531C00495000 | 2024-05-06 3:32PM EDT | 2024-05-31 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 1 | 21 | 17.77% |
QQQ240607C00495000 | 2024-05-06 12:26PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.05 | +0.01 | +33.33% | 100 | 40 | 16.07% |
QQQ240614C00495000 | 2024-05-06 10:22AM EDT | 2024-06-14 | 0.09 | 0.07 | 0.11 | +0.01 | +12.50% | 4 | 8 | 16.07% |
QQQ240621C00495000 | 2024-05-06 2:59PM EDT | 2024-06-21 | 0.15 | 0.15 | 0.16 | +0.02 | +15.38% | 98 | 3,180 | 15.60% |
QQQ240719C00495000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 0.69 | 0.66 | 0.68 | +0.14 | +25.45% | 134 | 6,607 | 15.76% |
QQQ240816C00495000 | 2024-05-06 3:58PM EDT | 2024-08-16 | 1.76 | 1.71 | 1.75 | +0.31 | +21.38% | 158 | 68 | 16.66% |
QQQ240920C00495000 | 2024-05-06 1:01PM EDT | 2024-09-20 | 3.30 | 3.50 | 3.55 | +0.30 | +10.00% | 3 | 3,935 | 17.61% |
QQQ240930C00495000 | 2023-11-17 11:18AM EDT | 2024-09-30 | 2.15 | 3.26 | 3.38 | 0.00 | - | 4 | 0 | 16.74% |
QQQ241018C00495000 | 2024-05-03 1:06PM EDT | 2024-10-18 | 5.08 | 4.95 | 5.14 | +0.75 | +17.32% | 1 | 1,519 | 18.19% |
QQQ241115C00495000 | 2024-05-03 4:11PM EDT | 2024-11-15 | 6.56 | 7.17 | 7.39 | 0.00 | - | 59 | 64 | 19.30% |
QQQ241220C00495000 | 2024-05-06 3:19PM EDT | 2024-12-20 | 9.37 | 9.65 | 9.73 | +1.06 | +12.76% | 9 | 1,097 | 19.93% |
QQQ241231C00495000 | 2024-05-03 2:08PM EDT | 2024-12-31 | 9.17 | 9.90 | 10.25 | 0.00 | - | 33 | 37 | 19.92% |
QQQ250117C00495000 | 2023-12-26 12:54PM EDT | 2025-01-17 | 8.92 | 0.00 | 0.00 | 0.00 | - | 2 | 211 | 3.13% |
QQQ250321C00495000 | 2024-04-23 9:48AM EDT | 2025-03-21 | 12.00 | 15.48 | 16.03 | 0.00 | - | 1 | 17 | 21.36% |
QQQ250331C00495000 | 2024-05-03 11:54AM EDT | 2025-03-31 | 14.72 | 15.79 | 16.45 | 0.00 | - | 1 | 2 | 21.32% |
QQQ250620C00495000 | 2023-12-20 11:15AM EDT | 2025-06-20 | 15.85 | 0.00 | 0.00 | 0.00 | - | 1 | 87 | 3.13% |
QQQ251219C00495000 | 2023-12-22 12:26PM EDT | 2025-12-19 | 23.76 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
QQQ260116C00495000 | 2023-12-13 11:50AM EDT | 2026-01-16 | 22.61 | 0.00 | 0.00 | 0.00 | - | 34 | 25 | 1.56% |
QQQ260618C00495000 | 2023-12-19 11:39AM EDT | 2026-06-18 | 31.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
---|---|---|---|---|---|---|---|---|---|---|
QQQ240517P00495000 | 2024-05-06 4:07PM EDT | 2024-05-17 | 54.93 | 54.78 | 55.11 | -4.16 | -7.04% | 4 | 0 | 36.33% |
QQQ240621P00495000 | 2024-04-17 4:08PM EDT | 2024-06-21 | 68.93 | 54.78 | 55.11 | 0.00 | - | 1 | 0 | 17.80% |
QQQ240628P00495000 | 2023-12-11 11:59AM EDT | 2024-06-28 | 101.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
QQQ240719P00495000 | 2024-03-26 12:10PM EDT | 2024-07-19 | 48.57 | 64.88 | 65.87 | 0.00 | - | 2 | 0 | 37.16% |
QQQ240920P00495000 | 2024-04-16 1:44PM EDT | 2024-09-20 | 63.75 | 54.77 | 55.12 | 0.00 | - | 2 | 0 | 10.42% |
QQQ241018P00495000 | 2024-03-28 10:06AM EDT | 2024-10-18 | 50.80 | 63.81 | 64.21 | 0.00 | - | 2 | 0 | 23.17% |
QQQ241115P00495000 | 2024-05-03 10:39AM EDT | 2024-11-15 | 60.75 | 54.95 | 55.32 | 0.00 | - | 1 | 2 | 9.50% |
QQQ241220P00495000 | 2024-03-28 2:25PM EDT | 2024-12-20 | 52.92 | 63.91 | 64.40 | 0.00 | - | 232 | 0 | 19.88% |
QQQ241231P00495000 | 2024-04-29 3:03PM EDT | 2024-12-31 | 64.45 | 55.43 | 55.96 | 0.00 | - | 2 | 0 | 10.00% |
QQQ250117P00495000 | 2023-06-30 12:57PM EDT | 2025-01-17 | 124.47 | 109.50 | 114.22 | 0.00 | - | 5 | 0 | 52.72% |
QQQ250321P00495000 | 2024-04-18 1:18PM EDT | 2025-03-21 | 71.77 | 56.55 | 57.34 | 0.00 | - | - | 60 | 10.53% |
QQQ250331P00495000 | 2024-04-22 12:57PM EDT | 2025-03-31 | 78.14 | 56.66 | 57.52 | 0.00 | - | 60 | 0 | 10.58% |