Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.421,10 +35,60 (+1,49%) EUR/USD
1,0875 +0,0006 (+0,05%) Bitcoin EUR
61.519,79 +1.633,14 (+2,73%)
Invesco NASDAQ Next Gen 100 ETF (QQQJ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQJ240621C00015000 | 2024-03-28 10:51AM EDT | 15.00 | 14.20 | 12.10 | 12.70 | 0.00 | - | 1 | 9 | 0.00% |
| QQQJ240621C00022000 | 2024-04-17 1:00PM EDT | 22.00 | 5.10 | 5.60 | 6.50 | 0.00 | - | - | 0 | 62.89% |
| QQQJ240621C00023000 | 2024-02-22 3:31PM EDT | 23.00 | 5.50 | 5.60 | 6.20 | 0.00 | - | 1 | 5 | 75.49% |
| QQQJ240621C00024000 | 2024-05-17 10:18AM EDT | 24.00 | 4.32 | 4.00 | 4.60 | -0.34 | -7.30% | 10 | 60 | 51.27% |
| QQQJ240621C00025000 | 2024-05-14 12:45PM EDT | 25.00 | 2.98 | 3.00 | 3.60 | 0.00 | - | 1 | 87 | 42.29% |
| QQQJ240621C00026000 | 2024-05-15 3:33PM EDT | 26.00 | 2.50 | 2.15 | 2.60 | 0.00 | - | 1 | 17 | 33.20% |
| QQQJ240621C00027000 | 2024-05-17 2:26PM EDT | 27.00 | 1.40 | 1.00 | 1.65 | +0.24 | +20.69% | 20 | 109 | 25.44% |
| QQQJ240621C00028000 | 2024-05-17 12:07PM EDT | 28.00 | 0.64 | 0.60 | 0.85 | +0.09 | +16.36% | 101 | 160 | 20.22% |
| QQQJ240621C00029000 | 2024-05-16 3:00PM EDT | 29.00 | 0.30 | 0.05 | 0.35 | 0.00 | - | 1 | 127 | 18.26% |
| QQQJ240621C00030000 | 2024-05-17 2:43PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 200 | 117 | 19.24% |
| QQQJ240621C00031000 | 2024-05-17 2:12PM EDT | 31.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 50 | 108 | 22.95% |
| QQQJ240621C00032000 | 2024-04-25 12:50PM EDT | 32.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 10 | 16 | 28.42% |
| QQQJ240621C00033000 | 2024-04-22 1:54PM EDT | 33.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 90 | 171 | 33.50% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQJ240621P00019000 | 2023-11-02 3:05PM EDT | 19.00 | 0.35 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 78.13% |
| QQQJ240621P00022000 | 2023-11-09 3:42PM EDT | 22.00 | 0.80 | 0.20 | 0.50 | 0.00 | - | - | 5 | 70.22% |
| QQQJ240621P00023000 | 2024-02-01 11:35AM EDT | 23.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 2 | 6 | 47.85% |
| QQQJ240621P00024000 | 2024-05-07 1:02PM EDT | 24.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 36.13% |
| QQQJ240621P00025000 | 2024-05-16 12:01PM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 50 | 64 | 29.00% |
| QQQJ240621P00026000 | 2024-04-22 1:29PM EDT | 26.00 | 0.50 | 0.00 | 0.10 | 0.00 | - | 6 | 76 | 21.78% |
| QQQJ240621P00027000 | 2024-05-10 12:03PM EDT | 27.00 | 0.25 | 0.10 | 0.20 | 0.00 | - | 1 | 359 | 18.56% |
| QQQJ240621P00028000 | 2024-05-01 11:04AM EDT | 28.00 | 1.30 | 0.00 | 0.45 | 0.00 | - | 2 | 565 | 16.21% |
| QQQJ240621P00029000 | 2024-03-07 1:30PM EDT | 29.00 | 1.10 | 0.60 | 1.35 | 0.00 | - | 7 | 8 | 26.03% |
| QQQJ240621P00031000 | 2023-12-19 2:03PM EDT | 31.00 | 4.00 | 4.30 | 5.10 | 0.00 | - | - | 0 | 84.96% |
| QQQJ240621P00032000 | 2023-12-22 3:22PM EDT | 32.00 | 5.10 | 4.40 | 5.50 | 0.00 | - | 2 | 0 | 71.09% |
