Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.330,20 +27,30 (+1,19%) EUR/USD
1,0717 +0,0045 (+0,42%) Bitcoin EUR
54.167,20 -2.008,97 (-3,58%)
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 | 28.60 | 29.40 | 0.00 | - | 1 | 0 | 55.23% |
| QQQM240517C00150000 | 2024-04-19 3:36PM EDT | 150.00 | 21.28 | 23.60 | 24.30 | 0.00 | - | 2 | 2 | 52.27% |
| QQQM240517C00155000 | 2024-04-19 1:05PM EDT | 155.00 | 17.74 | 18.50 | 19.40 | 0.00 | - | 24 | 24 | 44.68% |
| QQQM240517C00160000 | 2024-05-01 11:13AM EDT | 160.00 | 14.26 | 13.70 | 14.50 | +0.25 | +1.78% | 1 | 31 | 36.57% |
| QQQM240517C00165000 | 2024-05-01 10:11AM EDT | 165.00 | 9.42 | 8.80 | 9.70 | -3.98 | -29.70% | 3 | 68 | 28.74% |
| QQQM240517C00167000 | 2024-04-22 10:23AM EDT | 167.00 | 6.80 | 7.10 | 7.90 | 0.00 | - | - | 1 | 26.23% |
| QQQM240517C00169000 | 2024-04-26 10:41AM EDT | 169.00 | 9.55 | 5.60 | 6.30 | 0.00 | - | 2 | 3 | 24.77% |
| QQQM240517C00170000 | 2024-04-26 2:05PM EDT | 170.00 | 8.90 | 4.90 | 5.50 | 0.00 | - | 16 | 42 | 23.73% |
| QQQM240517C00171000 | 2024-04-30 2:34PM EDT | 171.00 | 6.87 | 4.20 | 4.80 | 0.00 | - | 1 | 1 | 23.18% |
| QQQM240517C00172000 | 2024-04-26 10:07AM EDT | 172.00 | 6.77 | 3.60 | 4.20 | 0.00 | - | 2 | 2 | 23.04% |
| QQQM240517C00173000 | 2024-05-01 2:11PM EDT | 173.00 | 3.60 | 2.95 | 3.60 | -2.60 | -41.94% | 14 | 7 | 22.60% |
| QQQM240517C00174000 | 2024-05-01 3:39PM EDT | 174.00 | 3.30 | 2.55 | 3.00 | -1.10 | -25.00% | 6 | 31 | 21.85% |
| QQQM240517C00175000 | 2024-05-01 2:48PM EDT | 175.00 | 3.80 | 1.95 | 2.55 | +0.30 | +8.57% | 8 | 91 | 21.78% |
| QQQM240517C00176000 | 2024-05-01 1:53PM EDT | 176.00 | 2.10 | 1.60 | 2.05 | -1.90 | -47.50% | 2 | 20 | 21.02% |
| QQQM240517C00177000 | 2024-05-01 3:42PM EDT | 177.00 | 1.85 | 0.25 | 1.60 | -1.46 | -44.11% | 4 | 22 | 20.23% |
| QQQM240517C00178000 | 2024-05-01 3:02PM EDT | 178.00 | 2.60 | 0.80 | 1.35 | +0.41 | +18.72% | 5 | 47 | 20.56% |
| QQQM240517C00179000 | 2024-05-01 3:58PM EDT | 179.00 | 1.00 | 0.60 | 0.95 | -0.50 | -33.33% | 5 | 36 | 19.28% |
| QQQM240517C00180000 | 2024-05-01 2:46PM EDT | 180.00 | 1.33 | 0.50 | 0.80 | -0.10 | -6.99% | 2 | 140 | 19.75% |
| QQQM240517C00181000 | 2024-05-01 3:55PM EDT | 181.00 | 0.50 | 0.35 | 0.60 | -0.56 | -52.83% | 7 | 72 | 19.43% |
| QQQM240517C00182000 | 2024-05-01 2:39PM EDT | 182.00 | 0.56 | 0.20 | 0.50 | -0.44 | -44.00% | 6 | 82 | 19.87% |
| QQQM240517C00183000 | 2024-05-01 2:35PM EDT | 183.00 | 0.32 | 0.00 | 0.35 | -0.18 | -36.00% | 25 | 43 | 19.34% |
| QQQM240517C00184000 | 2024-05-01 2:46PM EDT | 184.00 | 0.38 | 0.05 | 0.30 | -0.12 | -24.00% | 1 | 35 | 19.95% |
| QQQM240517C00185000 | 2024-05-01 10:02AM EDT | 185.00 | 0.35 | 0.10 | 0.35 | +0.10 | +40.00% | 7 | 67 | 22.12% |
| QQQM240517C00186000 | 2024-04-29 3:46PM EDT | 186.00 | 0.18 | 0.05 | 0.30 | -0.21 | -53.85% | 1 | 35 | 22.61% |
| QQQM240517C00187000 | 2024-04-29 9:30AM EDT | 187.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 2 | 23 | 22.95% |
| QQQM240517C00188000 | 2024-04-30 2:49PM EDT | 188.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 2 | 18 | 23.05% |
| QQQM240517C00189000 | 2024-04-26 9:40AM EDT | 189.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 8 | 24.27% |
| QQQM240517C00190000 | 2024-04-29 3:46PM EDT | 190.00 | 0.08 | 0.00 | 0.15 | -0.03 | -27.27% | 1 | 51 | 24.02% |
| QQQM240517C00195000 | 2024-04-24 11:10AM EDT | 195.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 15 | 27.54% |
| QQQM240517C00200000 | 2024-04-01 12:37PM EDT | 200.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 3 | 4 | 32.42% |
| QQQM240517C00205000 | 2024-03-27 3:11PM EDT | 205.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 10 | 0 | 33.59% |
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 | 0.15 | 0.00 | - | 1 | 2 | 42.97% |
| QQQM240517P00150000 | 2024-04-19 2:45PM EDT | 150.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 30.47% |
| QQQM240517P00155000 | 2024-04-26 3:26PM EDT | 155.00 | 0.06 | 0.00 | 0.20 | 0.00 | - | 1 | 103 | 30.71% |
| QQQM240517P00160000 | 2024-05-01 10:03AM EDT | 160.00 | 0.18 | 0.15 | 0.25 | +0.03 | +20.00% | 1 | 19 | 24.66% |
| QQQM240517P00165000 | 2024-05-01 11:59AM EDT | 165.00 | 0.55 | 0.35 | 0.75 | +0.19 | +52.78% | 2 | 20 | 23.66% |
| QQQM240517P00166000 | 2024-04-26 3:58PM EDT | 166.00 | 0.44 | 0.45 | 0.75 | 0.00 | - | 3 | 3 | 21.75% |
| QQQM240517P00167000 | 2024-04-30 11:29AM EDT | 167.00 | 0.46 | 0.55 | 1.05 | 0.00 | - | 1 | 5 | 22.71% |
| QQQM240517P00168000 | 2024-05-01 3:55PM EDT | 168.00 | 0.82 | 0.75 | 1.00 | +0.30 | +57.69% | 2 | 2 | 20.14% |
| QQQM240517P00169000 | 2024-05-01 3:24PM EDT | 169.00 | 0.45 | 0.95 | 1.45 | -2.35 | -83.93% | 2 | 2 | 21.67% |
| QQQM240517P00170000 | 2024-05-01 10:25AM EDT | 170.00 | 1.51 | 1.20 | 1.60 | +0.51 | +51.00% | 3 | 77 | 20.41% |
| QQQM240517P00171000 | 2024-05-01 11:24AM EDT | 171.00 | 1.70 | 1.45 | 1.75 | +0.83 | +95.40% | 1 | 108 | 18.93% |
| QQQM240517P00172000 | 2024-05-01 12:28PM EDT | 172.00 | 2.05 | 1.80 | 2.25 | +0.75 | +57.69% | 1 | 5 | 19.63% |
| QQQM240517P00173000 | 2024-05-01 3:30PM EDT | 173.00 | 1.40 | 2.15 | 2.70 | -0.25 | -15.15% | 12 | 26 | 19.58% |
| QQQM240517P00174000 | 2024-05-01 3:39PM EDT | 174.00 | 2.30 | 2.60 | 2.95 | +0.85 | +58.62% | 4 | 37 | 17.82% |
| QQQM240517P00175000 | 2024-04-30 10:12AM EDT | 175.00 | 1.75 | 3.10 | 3.70 | 0.00 | - | 1 | 55 | 19.06% |
| QQQM240517P00176000 | 2024-04-30 12:37PM EDT | 176.00 | 2.61 | 3.70 | 4.30 | 0.00 | - | 12 | 36 | 18.92% |
| QQQM240517P00177000 | 2024-04-29 10:03AM EDT | 177.00 | 2.45 | 4.20 | 5.00 | 0.00 | - | 1 | 56 | 19.12% |
| QQQM240517P00178000 | 2024-05-01 10:12AM EDT | 178.00 | 5.31 | 4.80 | 5.70 | +2.31 | +77.00% | 1 | 9 | 18.97% |
| QQQM240517P00179000 | 2024-04-19 3:06PM EDT | 179.00 | 9.30 | 5.70 | 6.50 | 0.00 | - | 1 | 2 | 19.29% |
| QQQM240517P00180000 | 2024-04-30 9:30AM EDT | 180.00 | 3.90 | 6.60 | 7.20 | 0.00 | - | 1 | 16 | 18.29% |
| QQQM240517P00181000 | 2024-04-19 10:25AM EDT | 181.00 | 9.10 | 7.20 | 8.20 | 0.00 | - | 1 | 3 | 19.97% |
| QQQM240517P00182000 | 2024-04-18 10:02AM EDT | 182.00 | 7.81 | 8.30 | 8.80 | 0.00 | - | 1 | 2 | 16.38% |
| QQQM240517P00183000 | 2024-04-22 3:20PM EDT | 183.00 | 10.38 | 9.10 | 10.10 | 0.00 | - | 1 | 3 | 22.02% |
| QQQM240517P00184000 | 2024-04-17 2:47PM EDT | 184.00 | 8.13 | 10.10 | 10.80 | 0.00 | - | 5 | 0 | 19.09% |
| QQQM240517P00185000 | 2024-04-30 3:50PM EDT | 185.00 | 9.15 | 11.10 | 12.00 | 0.00 | - | 2 | 51 | 23.66% |
| QQQM240517P00187000 | 2024-04-15 1:35PM EDT | 187.00 | 9.40 | 13.10 | 14.00 | 0.00 | - | 4 | 0 | 26.47% |
| QQQM240517P00190000 | 2024-04-17 10:22AM EDT | 190.00 | 13.20 | 16.20 | 17.00 | 0.00 | - | 2 | 0 | 30.47% |
