Deutsche Märkte schließen in 5 Stunden 38 Minuten
DAX
18.293,66 +58,21 (+0,32%) Euro Stoxx 50
4.934,67 +40,65 (+0,83%) Dow Jones 30
39.118,86 -45,24 (-0,12%) Gold
2.336,60 -3,00 (-0,13%) EUR/USD
1,0762 +0,0046 (+0,43%) Bitcoin EUR
58.451,53 +1.361,15 (+2,38%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür2. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240702C00450000 | 2024-06-26 1:37PM EDT | 450.00 | 29.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240702C00455000 | 2024-06-27 1:06PM EDT | 455.00 | 26.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240702C00460000 | 2024-06-27 11:30AM EDT | 460.00 | 20.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240702C00461000 | 2024-06-28 1:32PM EDT | 461.00 | 21.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240702C00462000 | 2024-06-28 1:35PM EDT | 462.00 | 19.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240702C00463000 | 2024-06-27 3:23PM EDT | 463.00 | 18.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240702C00464000 | 2024-06-28 2:52PM EDT | 464.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240702C00466000 | 2024-06-25 10:25AM EDT | 466.00 | 12.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240702C00467000 | 2024-06-28 1:30PM EDT | 467.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| QQQ240702C00468000 | 2024-06-28 2:49PM EDT | 468.00 | 13.15 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ240702C00469000 | 2024-06-25 1:03PM EDT | 469.00 | 9.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240702C00470000 | 2024-06-28 4:09PM EDT | 470.00 | 10.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ240702C00471000 | 2024-06-28 3:33PM EDT | 471.00 | 8.27 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
| QQQ240702C00472000 | 2024-06-28 3:58PM EDT | 472.00 | 7.94 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240702C00473000 | 2024-06-28 4:06PM EDT | 473.00 | 7.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| QQQ240702C00474000 | 2024-06-28 3:47PM EDT | 474.00 | 7.29 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| QQQ240702C00475000 | 2024-06-28 4:10PM EDT | 475.00 | 5.78 | 0.00 | 0.00 | 0.00 | - | 319 | 0 | 0.00% |
| QQQ240702C00476000 | 2024-06-28 4:03PM EDT | 476.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 163 | 0 | 0.00% |
| QQQ240702C00477000 | 2024-06-28 3:53PM EDT | 477.00 | 4.43 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 0.00% |
| QQQ240702C00478000 | 2024-06-28 4:07PM EDT | 478.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 0.00% |
| QQQ240702C00479000 | 2024-06-28 4:14PM EDT | 479.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 2,818 | 0 | 0.00% |
| QQQ240702C00480000 | 2024-06-28 4:14PM EDT | 480.00 | 2.19 | 0.00 | 0.00 | 0.00 | - | 5,030 | 0 | 0.78% |
| QQQ240702C00481000 | 2024-06-28 4:14PM EDT | 481.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 3,266 | 0 | 1.56% |
| QQQ240702C00482000 | 2024-06-28 4:14PM EDT | 482.00 | 1.24 | 0.00 | 0.00 | 0.00 | - | 7,819 | 0 | 1.56% |
| QQQ240702C00483000 | 2024-06-28 4:14PM EDT | 483.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 6,551 | 0 | 3.13% |
| QQQ240702C00484000 | 2024-06-28 4:14PM EDT | 484.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 9,668 | 0 | 3.13% |
| QQQ240702C00485000 | 2024-06-28 4:14PM EDT | 485.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8,193 | 0 | 3.13% |
| QQQ240702C00486000 | 2024-06-28 4:14PM EDT | 486.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 14,764 | 0 | 6.25% |
| QQQ240702C00487000 | 2024-06-28 4:14PM EDT | 487.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 3,732 | 0 | 6.25% |
| QQQ240702C00488000 | 2024-06-28 4:12PM EDT | 488.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,861 | 0 | 6.25% |
| QQQ240702C00489000 | 2024-06-28 4:14PM EDT | 489.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4,177 | 0 | 6.25% |
| QQQ240702C00490000 | 2024-06-28 4:13PM EDT | 490.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2,375 | 0 | 6.25% |
| QQQ240702C00491000 | 2024-06-28 4:07PM EDT | 491.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 708 | 0 | 6.25% |
| QQQ240702C00492000 | 2024-06-28 4:01PM EDT | 492.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1,841 | 0 | 6.25% |
| QQQ240702C00493000 | 2024-06-28 4:08PM EDT | 493.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 869 | 0 | 6.25% |
| QQQ240702C00494000 | 2024-06-28 3:57PM EDT | 494.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 287 | 0 | 12.50% |
| QQQ240702C00495000 | 2024-06-28 3:35PM EDT | 495.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,044 | 0 | 12.50% |
| QQQ240702C00496000 | 2024-06-28 4:06PM EDT | 496.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 12.50% |
| QQQ240702C00497000 | 2024-06-28 2:29PM EDT | 497.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 12.50% |
| QQQ240702C00498000 | 2024-06-28 3:42PM EDT | 498.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 12.50% |
| QQQ240702C00499000 | 2024-06-28 1:46PM EDT | 499.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 122 | 0 | 12.50% |
| QQQ240702C00500000 | 2024-06-28 4:08PM EDT | 500.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| QQQ240702C00505000 | 2024-06-28 10:36AM EDT | 505.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| QQQ240702C00510000 | 2024-06-28 3:52PM EDT | 510.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 25.00% |
| QQQ240702C00515000 | 2024-06-28 10:36AM EDT | 515.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| QQQ240702C00520000 | 2024-06-28 11:33AM EDT | 520.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| QQQ240702C00525000 | 2024-06-26 1:01PM EDT | 525.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
Putsfür2. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240702P00408000 | 2024-06-26 10:22AM EDT | 408.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QQQ240702P00409000 | 2024-06-26 12:42PM EDT | 409.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QQQ240702P00410000 | 2024-06-26 3:11PM EDT | 410.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QQQ240702P00411000 | 2024-06-26 12:38PM EDT | 411.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QQQ240702P00413000 | 2024-06-25 4:03PM EDT | 413.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QQQ240702P00414000 | 2024-06-27 4:12PM EDT | 414.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QQQ240702P00420000 | 2024-06-27 4:13PM EDT | 420.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QQQ240702P00421000 | 2024-06-27 3:53PM EDT | 421.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| QQQ240702P00423000 | 2024-06-25 12:18PM EDT | 423.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240702P00424000 | 2024-06-25 12:18PM EDT | 424.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240702P00426000 | 2024-06-28 9:50AM EDT | 426.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QQQ240702P00430000 | 2024-06-26 12:22PM EDT | 430.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240702P00432000 | 2024-06-28 10:41AM EDT | 432.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| QQQ240702P00433000 | 2024-06-28 10:41AM EDT | 433.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| QQQ240702P00434000 | 2024-06-28 10:48AM EDT | 434.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
| QQQ240702P00435000 | 2024-06-28 2:02PM EDT | 435.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 25.00% |
| QQQ240702P00436000 | 2024-06-28 1:37PM EDT | 436.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| QQQ240702P00437000 | 2024-06-28 10:49AM EDT | 437.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 25.00% |
| QQQ240702P00438000 | 2024-06-28 12:01PM EDT | 438.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| QQQ240702P00440000 | 2024-06-28 12:46PM EDT | 440.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QQQ240702P00441000 | 2024-06-28 1:37PM EDT | 441.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| QQQ240702P00443000 | 2024-06-25 1:24PM EDT | 443.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240702P00444000 | 2024-06-27 1:12PM EDT | 444.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240702P00445000 | 2024-06-26 10:45AM EDT | 445.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240702P00446000 | 2024-06-25 2:37PM EDT | 446.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240702P00447000 | 2024-06-26 10:24AM EDT | 447.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240702P00448000 | 2024-06-25 4:02PM EDT | 448.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240702P00449000 | 2024-06-28 10:07AM EDT | 449.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
| QQQ240702P00450000 | 2024-06-27 4:13PM EDT | 450.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QQQ240702P00451000 | 2024-06-28 11:13AM EDT | 451.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| QQQ240702P00452000 | 2024-06-28 11:13AM EDT | 452.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 12.50% |
| QQQ240702P00453000 | 2024-06-28 3:20PM EDT | 453.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| QQQ240702P00454000 | 2024-06-28 3:42PM EDT | 454.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 12.50% |
| QQQ240702P00455000 | 2024-06-28 3:23PM EDT | 455.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 44 | 0 | 12.50% |
| QQQ240702P00456000 | 2024-06-28 3:51PM EDT | 456.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| QQQ240702P00457000 | 2024-06-28 3:14PM EDT | 457.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 12.50% |
| QQQ240702P00458000 | 2024-06-28 2:52PM EDT | 458.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| QQQ240702P00459000 | 2024-06-28 3:40PM EDT | 459.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| QQQ240702P00460000 | 2024-06-28 3:33PM EDT | 460.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 118 | 0 | 12.50% |
| QQQ240702P00461000 | 2024-06-28 4:07PM EDT | 461.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| QQQ240702P00462000 | 2024-06-28 4:12PM EDT | 462.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 12.50% |
| QQQ240702P00463000 | 2024-06-28 3:53PM EDT | 463.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 12.50% |
| QQQ240702P00464000 | 2024-06-28 4:04PM EDT | 464.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 12.50% |
| QQQ240702P00465000 | 2024-06-28 4:13PM EDT | 465.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 258 | 0 | 12.50% |
| QQQ240702P00466000 | 2024-06-28 4:13PM EDT | 466.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 425 | 0 | 6.25% |
| QQQ240702P00467000 | 2024-06-28 4:13PM EDT | 467.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,454 | 0 | 6.25% |
| QQQ240702P00468000 | 2024-06-28 4:02PM EDT | 468.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2,229 | 0 | 6.25% |
| QQQ240702P00469000 | 2024-06-28 4:03PM EDT | 469.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 596 | 0 | 6.25% |
| QQQ240702P00470000 | 2024-06-28 4:14PM EDT | 470.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 14,844 | 0 | 6.25% |
| QQQ240702P00471000 | 2024-06-28 4:14PM EDT | 471.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 531 | 0 | 6.25% |
| QQQ240702P00472000 | 2024-06-28 4:14PM EDT | 472.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1,174 | 0 | 6.25% |
| QQQ240702P00473000 | 2024-06-28 4:14PM EDT | 473.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,081 | 0 | 3.13% |
| QQQ240702P00474000 | 2024-06-28 4:14PM EDT | 474.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6,603 | 0 | 3.13% |
| QQQ240702P00475000 | 2024-06-28 4:14PM EDT | 475.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 7,931 | 0 | 3.13% |
| QQQ240702P00476000 | 2024-06-28 4:14PM EDT | 476.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2,183 | 0 | 3.13% |
| QQQ240702P00477000 | 2024-06-28 4:14PM EDT | 477.00 | 1.17 | 0.00 | 0.00 | 0.00 | - | 3,273 | 0 | 1.56% |
| QQQ240702P00478000 | 2024-06-28 4:14PM EDT | 478.00 | 1.52 | 0.00 | 0.00 | 0.00 | - | 6,251 | 0 | 0.78% |
| QQQ240702P00479000 | 2024-06-28 4:13PM EDT | 479.00 | 1.79 | 0.00 | 0.00 | 0.00 | - | 3,570 | 0 | 0.10% |
| QQQ240702P00480000 | 2024-06-28 4:13PM EDT | 480.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 8,469 | 0 | 0.00% |
| QQQ240702P00481000 | 2024-06-28 4:11PM EDT | 481.00 | 2.73 | 0.00 | 0.00 | 0.00 | - | 4,685 | 0 | 0.00% |
| QQQ240702P00482000 | 2024-06-28 4:14PM EDT | 482.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 3,748 | 0 | 0.00% |
| QQQ240702P00483000 | 2024-06-28 3:59PM EDT | 483.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 3,690 | 0 | 0.00% |
| QQQ240702P00484000 | 2024-06-28 4:11PM EDT | 484.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 5,712 | 0 | 0.00% |
| QQQ240702P00485000 | 2024-06-28 4:14PM EDT | 485.00 | 5.72 | 0.00 | 0.00 | 0.00 | - | 3,866 | 0 | 0.00% |
| QQQ240702P00486000 | 2024-06-28 4:14PM EDT | 486.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 1,552 | 0 | 0.00% |
| QQQ240702P00487000 | 2024-06-28 4:10PM EDT | 487.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1,018 | 0 | 0.00% |
| QQQ240702P00488000 | 2024-06-28 4:11PM EDT | 488.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | 642 | 0 | 0.00% |
| QQQ240702P00489000 | 2024-06-28 2:41PM EDT | 489.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| QQQ240702P00490000 | 2024-06-28 3:55PM EDT | 490.00 | 10.18 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 0.00% |
| QQQ240702P00491000 | 2024-06-28 2:36PM EDT | 491.00 | 9.76 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240702P00492000 | 2024-06-28 2:34PM EDT | 492.00 | 10.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240702P00493000 | 2024-06-28 12:05PM EDT | 493.00 | 10.14 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| QQQ240702P00494000 | 2024-06-28 10:31AM EDT | 494.00 | 8.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240702P00495000 | 2024-06-28 3:39PM EDT | 495.00 | 14.92 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240702P00498000 | 2024-06-25 2:36PM EDT | 498.00 | 19.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240702P00500000 | 2024-06-28 3:51PM EDT | 500.00 | 19.34 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
