Deutsche Märkte schließen in 4 Stunden 30 Minuten
DAX
18.640,79 +142,85 (+0,77%) Euro Stoxx 50
5.018,36 +34,69 (+0,70%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.352,00 +6,20 (+0,26%) EUR/USD
1,0840 -0,0014 (-0,13%) Bitcoin EUR
63.607,96 +1.369,93 (+2,20%)
Invesco NASDAQ 100 ETF (QQQM)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQM240920C00090000 | 2024-03-25 9:30AM EDT | 90.00 | 94.80 | 87.60 | 88.50 | 0.00 | - | 1 | 5 | 0.00% |
| QQQM240920C00110000 | 2024-03-08 2:01PM EDT | 110.00 | 73.70 | 73.50 | 74.40 | 0.00 | - | 3 | 3 | 0.00% |
| QQQM240920C00135000 | 2024-03-11 1:45PM EDT | 135.00 | 49.10 | 47.00 | 51.00 | 0.00 | - | 1 | 1 | 26.91% |
| QQQM240920C00140000 | 2024-04-02 1:21PM EDT | 140.00 | 45.00 | 38.60 | 39.50 | 0.00 | - | 1 | 3 | 0.00% |
| QQQM240920C00145000 | 2024-05-13 1:49PM EDT | 145.00 | 39.80 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| QQQM240920C00150000 | 2024-04-17 10:54AM EDT | 150.00 | 31.50 | 38.40 | 39.40 | 0.00 | - | 1 | 4 | 41.50% |
| QQQM240920C00155000 | 2024-03-28 2:02PM EDT | 155.00 | 33.05 | 26.90 | 27.90 | 0.00 | - | 1 | 11 | 0.00% |
| QQQM240920C00160000 | 2024-05-14 3:31PM EDT | 160.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQM240920C00161000 | 2024-04-09 1:03PM EDT | 161.00 | 26.50 | 24.40 | 26.60 | 0.00 | - | 1 | 4 | 24.63% |
| QQQM240920C00162000 | 2024-04-29 2:02PM EDT | 162.00 | 22.00 | 29.10 | 29.90 | 0.00 | - | 2 | 1 | 39.64% |
| QQQM240920C00163000 | 2024-05-29 9:31AM EDT | 163.00 | 28.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQM240920C00164000 | 2024-05-09 11:02AM EDT | 164.00 | 22.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQM240920C00165000 | 2024-03-07 10:48AM EDT | 165.00 | 24.40 | 22.90 | 23.90 | 0.00 | - | 1 | 2 | 26.75% |
| QQQM240920C00166000 | 2024-03-13 3:27PM EDT | 166.00 | 23.25 | 21.20 | 22.20 | 0.00 | - | 2 | 11 | 23.32% |
| QQQM240920C00167000 | 2024-02-09 1:57PM EDT | 167.00 | 21.97 | 21.60 | 22.80 | 0.00 | - | 6 | 0 | 28.13% |
| QQQM240920C00168000 | 2024-05-23 1:04PM EDT | 168.00 | 24.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| QQQM240920C00169000 | 2024-04-23 9:30AM EDT | 169.00 | 13.39 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQM240920C00170000 | 2024-05-28 1:53PM EDT | 170.00 | 23.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQM240920C00171000 | 2024-03-07 12:42PM EDT | 171.00 | 20.91 | 18.20 | 19.20 | 0.00 | - | 2 | 9 | 25.78% |
| QQQM240920C00172000 | 2024-03-14 9:54AM EDT | 172.00 | 17.81 | 16.70 | 17.70 | 0.00 | - | 1 | 1 | 23.34% |
| QQQM240920C00173000 | 2024-05-15 10:33AM EDT | 173.00 | 17.34 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQM240920C00174000 | 2024-04-19 3:33PM EDT | 174.00 | 9.29 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.00% |
| QQQM240920C00175000 | 2024-04-24 9:34AM EDT | 175.00 | 11.20 | 18.10 | 18.80 | 0.00 | - | 2 | 12 | 32.00% |
| QQQM240920C00176000 | 2024-04-19 3:47PM EDT | 176.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 0.00% |
| QQQM240920C00177000 | 2024-03-08 12:10PM EDT | 177.00 | 16.45 | 13.90 | 14.90 | 0.00 | - | 1 | 9 | 24.77% |
| QQQM240920C00178000 | 2024-05-16 10:47AM EDT | 178.00 | 14.80 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| QQQM240920C00179000 | 2024-05-14 10:18AM EDT | 179.00 | 10.90 | 0.00 | 0.00 | 0.00 | - | 175 | 85 | 0.00% |
| QQQM240920C00180000 | 2024-05-20 9:45AM EDT | 180.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| QQQM240920C00181000 | 2024-05-23 9:35AM EDT | 181.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 7 | 11 | 0.00% |
| QQQM240920C00182000 | 2024-05-16 10:06AM EDT | 182.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QQQM240920C00183000 | 2024-05-16 10:47AM EDT | 183.00 | 11.30 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| QQQM240920C00184000 | 2024-05-23 11:41AM EDT | 184.00 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| QQQM240920C00185000 | 2024-05-23 11:49AM EDT | 185.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| QQQM240920C00186000 | 2024-05-31 10:14AM EDT | 186.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.05% |
| QQQM240920C00187000 | 2024-05-31 1:19PM EDT | 187.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.39% |
| QQQM240920C00188000 | 2024-05-23 2:15PM EDT | 188.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.39% |
| QQQM240920C00189000 | 2024-05-31 12:21PM EDT | 189.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.78% |
| QQQM240920C00190000 | 2024-05-31 9:57AM EDT | 190.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 4 | 219 | 0.78% |
| QQQM240920C00191000 | 2024-05-21 3:59PM EDT | 191.00 | 6.86 | 0.00 | 0.00 | 0.00 | - | - | 4 | 1.56% |
| QQQM240920C00194000 | 2024-05-22 11:39AM EDT | 194.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| QQQM240920C00195000 | 2024-05-31 10:27AM EDT | 195.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 1.56% |
| QQQM240920C00200000 | 2024-05-31 3:39PM EDT | 200.00 | 1.73 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 3.13% |
| QQQM240920C00205000 | 2024-05-31 3:39PM EDT | 205.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 3.13% |
| QQQM240920C00210000 | 2024-04-19 10:58AM EDT | 210.00 | 0.60 | 0.65 | 1.35 | 0.00 | - | 1 | 22 | 19.55% |
| QQQM240920C00215000 | 2024-03-26 1:57PM EDT | 215.00 | 1.55 | 0.00 | 0.70 | 0.00 | - | 1 | 376 | 18.56% |
| QQQM240920C00220000 | 2024-03-04 4:50PM EDT | 220.00 | 0.05 | 0.35 | 1.05 | 0.00 | - | 2 | 1 | 22.85% |
| QQQM240920C00225000 | 2024-05-16 10:08AM EDT | 225.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| QQQM240920C00230000 | 2024-02-05 10:37AM EDT | 230.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| QQQM240920C00235000 | 2024-03-22 11:38AM EDT | 235.00 | 0.60 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 21.24% |
| QQQM240920C00240000 | 2024-04-26 3:40PM EDT | 240.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 21.83% |
| QQQM240920C00250000 | 2024-03-27 9:34AM EDT | 250.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 103 | 24.76% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQM240920P00100000 | 2024-05-20 11:46AM EDT | 100.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| QQQM240920P00110000 | 2024-04-19 3:06PM EDT | 110.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 25.00% |
| QQQM240920P00120000 | 2024-05-15 9:30AM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 11 | 12.50% |
| QQQM240920P00125000 | 2024-04-16 9:46AM EDT | 125.00 | 0.60 | 0.00 | 0.40 | 0.00 | - | - | 2 | 38.92% |
| QQQM240920P00130000 | 2024-03-25 3:43PM EDT | 130.00 | 0.63 | 0.25 | 0.85 | 0.00 | - | 1 | 4 | 41.19% |
| QQQM240920P00135000 | 2024-05-13 1:16PM EDT | 135.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| QQQM240920P00140000 | 2024-05-22 11:31AM EDT | 140.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 12.50% |
| QQQM240920P00145000 | 2024-05-15 3:04PM EDT | 145.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| QQQM240920P00150000 | 2024-05-30 12:41PM EDT | 150.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 6.25% |
| QQQM240920P00155000 | 2024-05-31 3:39PM EDT | 155.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| QQQM240920P00160000 | 2024-05-29 9:30AM EDT | 160.00 | 0.78 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 6.25% |
| QQQM240920P00161000 | 2024-05-10 11:44AM EDT | 161.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 6.25% |
| QQQM240920P00162000 | 2024-04-26 11:51AM EDT | 162.00 | 2.90 | 0.60 | 1.30 | 0.00 | - | 1 | 2 | 21.85% |
| QQQM240920P00163000 | 2024-03-21 10:06AM EDT | 163.00 | 2.59 | 4.90 | 5.70 | 0.00 | - | - | 1 | 37.62% |
| QQQM240920P00164000 | 2024-05-20 3:24PM EDT | 164.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 6.25% |
| QQQM240920P00165000 | 2024-05-24 11:04AM EDT | 165.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| QQQM240920P00166000 | 2024-05-13 12:38PM EDT | 166.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| QQQM240920P00167000 | 2024-05-09 2:39PM EDT | 167.00 | 2.34 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| QQQM240920P00168000 | 2024-05-22 11:56AM EDT | 168.00 | 1.32 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| QQQM240920P00169000 | 2024-05-22 12:30PM EDT | 169.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| QQQM240920P00170000 | 2024-05-31 1:17PM EDT | 170.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 3.13% |
| QQQM240920P00171000 | 2024-05-20 1:03PM EDT | 171.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| QQQM240920P00172000 | 2024-05-22 11:31AM EDT | 172.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| QQQM240920P00173000 | 2024-05-01 2:28PM EDT | 173.00 | 6.40 | 2.05 | 2.65 | 0.00 | - | 1 | 2 | 18.76% |
| QQQM240920P00174000 | 2024-04-02 9:46AM EDT | 174.00 | 5.70 | 6.20 | 6.80 | 0.00 | - | - | 1 | 29.99% |
| QQQM240920P00175000 | 2024-05-31 1:13PM EDT | 175.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| QQQM240920P00176000 | 2024-05-06 3:01PM EDT | 176.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| QQQM240920P00177000 | 2024-05-21 1:10PM EDT | 177.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 1 | 15 | 1.56% |
| QQQM240920P00178000 | 2024-05-15 2:38PM EDT | 178.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 1.56% |
| QQQM240920P00179000 | 2024-05-16 11:11AM EDT | 179.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 1.56% |
| QQQM240920P00180000 | 2024-05-31 10:24AM EDT | 180.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 1.56% |
| QQQM240920P00181000 | 2024-05-07 1:24PM EDT | 181.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
| QQQM240920P00182000 | 2024-05-07 9:40AM EDT | 182.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.78% |
| QQQM240920P00184000 | 2024-05-10 2:32PM EDT | 184.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.39% |
| QQQM240920P00185000 | 2024-05-30 3:24PM EDT | 185.00 | 5.35 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.20% |
| QQQM240920P00186000 | 2024-05-31 3:50PM EDT | 186.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQM240920P00187000 | 2024-05-28 1:20PM EDT | 187.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 100 | 100 | 0.00% |
| QQQM240920P00188000 | 2024-05-08 2:15PM EDT | 188.00 | 9.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQM240920P00190000 | 2024-04-11 2:12PM EDT | 190.00 | 10.70 | 10.00 | 10.70 | 0.00 | - | 2 | 19 | 20.61% |
| QQQM240920P00195000 | 2024-05-28 12:14PM EDT | 195.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 25 | 25 | 0.00% |
| QQQM240920P00200000 | 2024-04-18 2:02PM EDT | 200.00 | 25.70 | 14.20 | 15.10 | 0.00 | - | 2 | 1 | 12.54% |
| QQQM240920P00230000 | 2024-03-13 2:23PM EDT | 230.00 | 48.30 | 49.40 | 49.90 | 0.00 | - | - | 0 | 45.98% |
| QQQM240920P00240000 | 2024-02-09 4:20PM EDT | 240.00 | 59.70 | 59.00 | 59.50 | 0.00 | - | - | 0 | 49.70% |
