Deutsche Märkte geschlossen
Nikkei 225
38.405,66 +470,90 (+1,24%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Bitcoin EUR
55.971,37 -2.983,43 (-5,06%) CMC Crypto 200
1.278,13 -60,94 (-4,54%) Nasdaq Compositive
15.657,82 -325,26 (-2,04%) S&P 500
5.035,69 -80,48 (-1,57%)
Invesco NASDAQ 100 ETF (QQQM)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQM240517C00145000 | 2024-04-30 12:54PM EDT | 145.00 | 31.40 | 31.20 | 31.70 | -1.50 | -4.56% | 1 | 1 | 75.24% |
| QQQM240517C00150000 | 2024-04-19 3:36PM EDT | 150.00 | 21.28 | 26.40 | 26.80 | 0.00 | - | 2 | 2 | 67.07% |
| QQQM240517C00155000 | 2024-04-19 1:05PM EDT | 155.00 | 17.74 | 20.90 | 21.40 | 0.00 | - | 24 | 24 | 51.90% |
| QQQM240517C00160000 | 2024-04-23 9:30AM EDT | 160.00 | 14.01 | 16.10 | 16.60 | 0.00 | - | 10 | 31 | 46.73% |
| QQQM240517C00165000 | 2024-04-26 3:46PM EDT | 165.00 | 13.40 | 11.30 | 11.80 | 0.00 | - | 3 | 68 | 37.89% |
| QQQM240517C00167000 | 2024-04-22 10:23AM EDT | 167.00 | 6.80 | 9.70 | 10.00 | 0.00 | - | - | 1 | 35.01% |
| QQQM240517C00169000 | 2024-04-26 10:41AM EDT | 169.00 | 9.55 | 7.90 | 8.20 | 0.00 | - | 2 | 3 | 31.79% |
| QQQM240517C00170000 | 2024-04-26 2:05PM EDT | 170.00 | 8.90 | 7.00 | 7.40 | 0.00 | - | 16 | 42 | 30.74% |
| QQQM240517C00171000 | 2024-04-30 2:34PM EDT | 171.00 | 6.87 | 6.10 | 6.60 | +0.47 | +7.34% | 1 | 2 | 29.54% |
| QQQM240517C00172000 | 2024-04-26 10:07AM EDT | 172.00 | 6.77 | 5.40 | 5.80 | 0.00 | - | 2 | 2 | 28.19% |
| QQQM240517C00173000 | 2024-04-26 10:50AM EDT | 173.00 | 6.20 | 5.00 | 5.30 | 0.00 | - | 10 | 7 | 28.63% |
| QQQM240517C00174000 | 2024-04-30 1:12PM EDT | 174.00 | 4.40 | 4.10 | 4.40 | -1.20 | -21.43% | 1 | 31 | 26.23% |
| QQQM240517C00175000 | 2024-04-29 9:41AM EDT | 175.00 | 5.20 | 3.60 | 3.90 | 0.00 | - | 2 | 92 | 26.20% |
| QQQM240517C00176000 | 2024-04-29 3:03PM EDT | 176.00 | 4.00 | 3.10 | 3.50 | 0.00 | - | 5 | 20 | 26.56% |
| QQQM240517C00177000 | 2024-04-30 11:03AM EDT | 177.00 | 3.31 | 2.60 | 2.80 | -0.39 | -10.54% | 2 | 20 | 24.71% |
| QQQM240517C00178000 | 2024-04-30 11:52AM EDT | 178.00 | 2.19 | 1.90 | 2.20 | -1.01 | -31.56% | 8 | 45 | 23.17% |
| QQQM240517C00179000 | 2024-04-30 2:58PM EDT | 179.00 | 1.75 | 1.70 | 1.90 | -0.95 | -35.19% | 5 | 37 | 23.38% |
| QQQM240517C00180000 | 2024-04-30 3:15PM EDT | 180.00 | 1.43 | 1.35 | 1.50 | -0.67 | -31.90% | 2 | 140 | 22.55% |
| QQQM240517C00181000 | 2024-04-30 2:31PM EDT | 181.00 | 1.06 | 1.00 | 1.25 | -0.45 | -29.80% | 28 | 71 | 22.53% |
| QQQM240517C00182000 | 2024-04-30 12:37PM EDT | 182.00 | 1.00 | 0.75 | 0.90 | -0.50 | -33.33% | 2 | 82 | 21.31% |
| QQQM240517C00183000 | 2024-04-29 3:29PM EDT | 183.00 | 0.93 | 0.55 | 0.70 | 0.00 | - | 9 | 44 | 21.02% |
| QQQM240517C00184000 | 2024-04-30 3:39PM EDT | 184.00 | 0.50 | 0.40 | 0.65 | -0.30 | -37.50% | 2 | 35 | 22.05% |
| QQQM240517C00185000 | 2024-04-29 3:53PM EDT | 185.00 | 0.60 | 0.30 | 0.40 | 0.00 | - | 2 | 68 | 20.44% |
| QQQM240517C00186000 | 2024-04-29 3:46PM EDT | 186.00 | 0.39 | 0.15 | 0.30 | 0.00 | - | 2 | 35 | 20.26% |
| QQQM240517C00187000 | 2024-04-29 9:30AM EDT | 187.00 | 0.30 | 0.10 | 0.25 | 0.00 | - | 2 | 23 | 20.66% |
| QQQM240517C00188000 | 2024-04-30 2:49PM EDT | 188.00 | 0.15 | 0.10 | 0.20 | -0.05 | -25.00% | 2 | 18 | 20.83% |
| QQQM240517C00189000 | 2024-04-26 9:40AM EDT | 189.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 21.97% |
| QQQM240517C00190000 | 2024-04-29 3:46PM EDT | 190.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 8 | 51 | 23.15% |
| QQQM240517C00195000 | 2024-04-24 11:10AM EDT | 195.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 3 | 15 | 27.15% |
| QQQM240517C00200000 | 2024-04-01 12:37PM EDT | 200.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 3 | 4 | 32.18% |
| QQQM240517C00205000 | 2024-03-27 3:11PM EDT | 205.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 31.45% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQM240517P00145000 | 2024-04-19 2:47PM EDT | 145.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 45.31% |
| QQQM240517P00150000 | 2024-04-19 2:45PM EDT | 150.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 30.86% |
| QQQM240517P00155000 | 2024-04-26 3:26PM EDT | 155.00 | 0.06 | 0.00 | 0.15 | 0.00 | - | 1 | 103 | 29.69% |
| QQQM240517P00160000 | 2024-04-30 11:41AM EDT | 160.00 | 0.15 | 0.05 | 0.25 | +0.01 | +7.14% | 1 | 20 | 25.59% |
| QQQM240517P00165000 | 2024-04-30 12:41PM EDT | 165.00 | 0.36 | 0.30 | 0.45 | +0.06 | +20.00% | 2 | 22 | 21.36% |
| QQQM240517P00166000 | 2024-04-26 3:58PM EDT | 166.00 | 0.44 | 0.40 | 0.55 | 0.00 | - | 3 | 3 | 20.97% |
| QQQM240517P00167000 | 2024-04-30 11:29AM EDT | 167.00 | 0.46 | 0.50 | 0.60 | +0.14 | +43.75% | 1 | 4 | 19.80% |
| QQQM240517P00168000 | 2024-04-29 11:07AM EDT | 168.00 | 0.52 | 0.60 | 0.75 | 0.00 | - | 1 | 2 | 19.56% |
| QQQM240517P00169000 | 2024-04-22 10:38AM EDT | 169.00 | 2.80 | 0.75 | 0.90 | 0.00 | - | 1 | 2 | 19.03% |
| QQQM240517P00170000 | 2024-04-30 12:09PM EDT | 170.00 | 0.85 | 0.90 | 1.00 | +0.05 | +6.25% | 3 | 75 | 17.85% |
| QQQM240517P00171000 | 2024-04-26 3:36PM EDT | 171.00 | 0.87 | 1.10 | 1.35 | 0.00 | - | 267 | 108 | 18.40% |
| QQQM240517P00172000 | 2024-04-26 10:29AM EDT | 172.00 | 1.30 | 1.20 | 1.50 | 0.00 | - | 1 | 5 | 17.10% |
| QQQM240517P00173000 | 2024-04-30 3:49PM EDT | 173.00 | 1.65 | 1.60 | 1.90 | +0.15 | +10.00% | 10 | 16 | 17.25% |
| QQQM240517P00174000 | 2024-04-29 3:39PM EDT | 174.00 | 1.45 | 1.90 | 2.20 | 0.00 | - | 3 | 37 | 16.36% |
| QQQM240517P00175000 | 2024-04-30 10:12AM EDT | 175.00 | 1.75 | 2.25 | 2.50 | +0.10 | +6.06% | 1 | 55 | 15.09% |
| QQQM240517P00176000 | 2024-04-30 12:37PM EDT | 176.00 | 2.61 | 2.60 | 2.85 | +0.36 | +16.00% | 12 | 34 | 13.68% |
| QQQM240517P00177000 | 2024-04-29 10:03AM EDT | 177.00 | 2.45 | 3.10 | 3.40 | 0.00 | - | 1 | 56 | 13.05% |
| QQQM240517P00178000 | 2024-04-29 3:39PM EDT | 178.00 | 3.00 | 3.60 | 4.00 | 0.00 | - | 2 | 9 | 12.13% |
| QQQM240517P00179000 | 2024-04-19 3:06PM EDT | 179.00 | 9.30 | 4.20 | 4.50 | 0.00 | - | 1 | 2 | 8.89% |
| QQQM240517P00180000 | 2024-04-29 2:32PM EDT | 180.00 | 3.90 | 4.80 | 5.20 | -0.10 | -2.50% | 1 | 16 | 0.00% |
| QQQM240517P00181000 | 2024-04-19 10:25AM EDT | 181.00 | 9.10 | 5.70 | 6.20 | 0.00 | - | 1 | 3 | 0.00% |
| QQQM240517P00182000 | 2024-04-18 10:02AM EDT | 182.00 | 7.81 | 6.40 | 6.90 | 0.00 | - | 1 | 2 | 0.00% |
| QQQM240517P00183000 | 2024-04-22 3:20PM EDT | 183.00 | 10.38 | 7.30 | 7.80 | 0.00 | - | 1 | 3 | 0.00% |
| QQQM240517P00184000 | 2024-04-17 2:47PM EDT | 184.00 | 8.13 | 8.00 | 8.50 | 0.00 | - | 5 | 0 | 0.00% |
| QQQM240517P00185000 | 2024-04-30 3:50PM EDT | 185.00 | 9.15 | 9.10 | 9.60 | +1.20 | +15.09% | 4 | 53 | 0.00% |
| QQQM240517P00187000 | 2024-04-15 1:35PM EDT | 187.00 | 9.40 | 11.00 | 11.50 | 0.00 | - | 4 | 0 | 0.00% |
| QQQM240517P00190000 | 2024-04-17 10:22AM EDT | 190.00 | 13.20 | 14.00 | 14.50 | 0.00 | - | 2 | 0 | 0.00% |
