Deutsche Märkte geschlossen
DAX
18.455,18 +80,65 (+0,44%) Euro Stoxx 50
4.989,03 +23,23 (+0,47%) Dow Jones 30
39.308,00 -23,90 (-0,06%) Gold
2.369,40 0,00 (0,00%) EUR/USD
1,0815 +0,0028 (+0,26%) Bitcoin EUR
53.309,16 -2.388,92 (-4,29%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür9. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240809C00310000 | 2024-06-28 3:56PM EDT | 310.00 | 171.38 | 182.28 | 183.57 | 0.00 | - | 2 | 2 | 84.67% |
| QQQ240809C00410000 | 2024-07-02 2:22PM EDT | 410.00 | 78.92 | 82.88 | 84.77 | 0.00 | - | 1 | 1 | 47.03% |
| QQQ240809C00420000 | 2024-07-02 2:28PM EDT | 420.00 | 69.27 | 73.02 | 74.55 | 0.00 | - | 1 | 1 | 41.58% |
| QQQ240809C00435000 | 2024-06-28 10:50AM EDT | 435.00 | 54.03 | 58.33 | 60.20 | 0.00 | - | 3 | 0 | 36.62% |
| QQQ240809C00440000 | 2024-07-03 9:50AM EDT | 440.00 | 50.80 | 53.84 | 54.88 | +0.96 | +1.93% | 20 | 0 | 33.30% |
| QQQ240809C00445000 | 2024-07-02 2:26PM EDT | 445.00 | 44.88 | 49.33 | 49.75 | 0.00 | - | 1 | 0 | 30.57% |
| QQQ240809C00450000 | 2024-07-03 12:24PM EDT | 450.00 | 44.56 | 44.26 | 44.90 | +8.79 | +24.57% | 40 | 10 | 28.60% |
| QQQ240809C00455000 | 2024-07-01 3:51PM EDT | 455.00 | 31.55 | 39.55 | 40.57 | 0.00 | - | 308 | 0 | 27.85% |
| QQQ240809C00460000 | 2024-07-03 12:20PM EDT | 460.00 | 35.35 | 34.93 | 36.05 | +6.18 | +21.19% | 8 | 78 | 26.42% |
| QQQ240809C00462500 | 2024-06-27 11:42AM EDT | 462.50 | 24.71 | 32.79 | 33.35 | 0.00 | - | - | 15 | 24.68% |
| QQQ240809C00463000 | 2024-07-02 11:54AM EDT | 463.00 | 26.70 | 32.32 | 32.90 | 0.00 | - | 1 | 0 | 24.52% |
| QQQ240809C00465000 | 2024-07-03 12:20PM EDT | 465.00 | 30.85 | 30.63 | 31.46 | +6.00 | +24.14% | 40 | 0 | 24.67% |
| QQQ240809C00467500 | 2024-07-03 11:05AM EDT | 467.50 | 26.29 | 28.56 | 28.88 | +1.81 | +7.39% | 1 | 9 | 23.15% |
| QQQ240809C00469000 | 2024-07-02 2:32PM EDT | 469.00 | 23.18 | 27.19 | 27.95 | 0.00 | - | 162 | 0 | 23.47% |
| QQQ240809C00470000 | 2024-07-03 11:17AM EDT | 470.00 | 25.10 | 26.47 | 27.13 | +2.10 | +9.13% | 4 | 38 | 23.27% |
| QQQ240809C00472000 | 2024-07-02 12:05PM EDT | 472.00 | 18.71 | 24.59 | 24.97 | 0.00 | - | 33 | 41 | 21.82% |
| QQQ240809C00472500 | 2024-07-02 11:45AM EDT | 472.50 | 19.06 | 23.65 | 24.56 | 0.00 | - | 3 | 0 | 21.70% |
| QQQ240809C00473000 | 2024-07-02 1:48PM EDT | 473.00 | 19.54 | 23.49 | 24.08 | 0.00 | - | 15 | 12 | 21.45% |
| QQQ240809C00475000 | 2024-07-03 12:00PM EDT | 475.00 | 21.76 | 21.94 | 22.57 | +3.33 | +18.07% | 5 | 0 | 21.20% |
| QQQ240809C00476000 | 2024-07-02 12:01PM EDT | 476.00 | 15.60 | 20.76 | 21.61 | 0.00 | - | 2 | 15 | 20.68% |
| QQQ240809C00477000 | 2024-07-03 11:57AM EDT | 477.00 | 20.06 | 19.96 | 20.97 | +5.06 | +33.73% | 19 | 25 | 20.72% |
| QQQ240809C00477500 | 2024-07-01 12:43PM EDT | 477.50 | 13.74 | 20.32 | 20.58 | 0.00 | - | 25 | 15 | 20.61% |
| QQQ240809C00478000 | 2024-07-02 1:48PM EDT | 478.00 | 15.81 | 19.93 | 20.19 | 0.00 | - | 16 | 200 | 20.49% |
| QQQ240809C00479000 | 2024-07-02 2:34PM EDT | 479.00 | 15.50 | 19.16 | 19.41 | 0.00 | - | 14 | 0 | 20.25% |
| QQQ240809C00480000 | 2024-07-03 1:06PM EDT | 480.00 | 18.75 | 18.40 | 18.65 | +3.75 | +25.00% | 79 | 0 | 20.03% |
| QQQ240809C00481000 | 2024-07-03 11:59AM EDT | 481.00 | 17.08 | 17.64 | 17.90 | +2.91 | +20.54% | 5 | 34 | 19.81% |
| QQQ240809C00482000 | 2024-07-02 3:07PM EDT | 482.00 | 13.65 | 16.87 | 17.13 | 0.00 | - | 87 | 78 | 19.54% |
| QQQ240809C00482500 | 2024-07-03 11:05AM EDT | 482.50 | 14.59 | 16.54 | 16.79 | +3.35 | +29.80% | 1 | 8 | 19.47% |
| QQQ240809C00483000 | 2024-07-03 12:34PM EDT | 483.00 | 16.03 | 16.18 | 16.43 | +2.66 | +19.90% | 31 | 89 | 19.37% |
| QQQ240809C00484000 | 2024-07-03 11:27AM EDT | 484.00 | 14.29 | 15.38 | 15.72 | +1.92 | +15.52% | 7 | 0 | 19.17% |
| QQQ240809C00485000 | 2024-07-03 12:55PM EDT | 485.00 | 14.67 | 14.76 | 15.02 | +2.98 | +25.49% | 40 | 102 | 18.96% |
| QQQ240809C00486000 | 2024-07-03 1:01PM EDT | 486.00 | 14.25 | 14.10 | 14.34 | +3.00 | +26.67% | 50 | 0 | 18.77% |
| QQQ240809C00487000 | 2024-07-03 12:33PM EDT | 487.00 | 13.32 | 13.43 | 13.67 | +2.38 | +21.76% | 117 | 246 | 18.57% |
| QQQ240809C00487500 | 2024-07-03 12:44PM EDT | 487.50 | 12.70 | 13.10 | 13.35 | +3.57 | +39.10% | 7 | 24 | 18.49% |
| QQQ240809C00488000 | 2024-07-03 12:04PM EDT | 488.00 | 12.45 | 12.75 | 13.02 | +2.38 | +23.63% | 30 | 0 | 18.39% |
| QQQ240809C00489000 | 2024-07-03 12:59PM EDT | 489.00 | 12.19 | 12.15 | 12.39 | +2.88 | +30.93% | 59 | 28 | 18.22% |
| QQQ240809C00490000 | 2024-07-03 12:54PM EDT | 490.00 | 11.37 | 11.53 | 11.77 | +2.14 | +23.19% | 262 | 299 | 18.04% |
| QQQ240809C00491000 | 2024-07-03 12:51PM EDT | 491.00 | 10.66 | 10.93 | 11.16 | +2.41 | +29.21% | 238 | 21 | 17.86% |
| QQQ240809C00492000 | 2024-07-03 12:44PM EDT | 492.00 | 10.00 | 10.35 | 10.56 | +2.25 | +29.03% | 213 | 29 | 17.67% |
| QQQ240809C00492500 | 2024-07-03 12:55PM EDT | 492.50 | 9.92 | 10.07 | 10.16 | +2.34 | +30.87% | 29 | 0 | 17.41% |
| QQQ240809C00493000 | 2024-07-03 11:42AM EDT | 493.00 | 8.79 | 9.72 | 9.99 | +1.51 | +20.74% | 22 | 35 | 17.51% |
| QQQ240809C00494000 | 2024-07-03 12:57PM EDT | 494.00 | 9.26 | 9.24 | 9.44 | +2.36 | +34.20% | 112 | 123 | 17.35% |
| QQQ240809C00495000 | 2024-07-03 12:44PM EDT | 495.00 | 8.42 | 8.72 | 8.85 | +1.94 | +29.94% | 47 | 0 | 17.11% |
| QQQ240809C00496000 | 2024-07-03 12:57PM EDT | 496.00 | 8.23 | 8.26 | 8.36 | +2.21 | +36.71% | 153 | 0 | 17.00% |
| QQQ240809C00497000 | 2024-07-03 12:50PM EDT | 497.00 | 7.41 | 7.71 | 7.91 | +2.26 | +43.88% | 20 | 0 | 16.93% |
| QQQ240809C00497500 | 2024-07-03 1:11PM EDT | 497.50 | 7.57 | 7.47 | 7.67 | +2.25 | +42.29% | 24 | 0 | 16.86% |
| QQQ240809C00498000 | 2024-07-03 12:44PM EDT | 498.00 | 6.98 | 7.25 | 7.43 | +1.74 | +33.21% | 26 | 0 | 16.79% |
| QQQ240809C00499000 | 2024-07-03 12:23PM EDT | 499.00 | 6.85 | 6.78 | 6.93 | +1.77 | +34.84% | 9 | 253 | 16.59% |
| QQQ240809C00500000 | 2024-07-03 1:12PM EDT | 500.00 | 6.38 | 6.35 | 6.54 | +1.65 | +34.88% | 110 | 221 | 16.54% |
| QQQ240809C00505000 | 2024-07-03 12:42PM EDT | 505.00 | 4.44 | 4.46 | 4.63 | +1.27 | +40.06% | 90 | 0 | 15.99% |
| QQQ240809C00510000 | 2024-07-03 12:54PM EDT | 510.00 | 2.97 | 3.01 | 3.16 | +1.03 | +53.09% | 24 | 0 | 15.54% |
| QQQ240809C00515000 | 2024-07-03 1:03PM EDT | 515.00 | 2.08 | 1.98 | 2.10 | +0.75 | +56.39% | 250 | 0 | 15.23% |
| QQQ240809C00520000 | 2024-07-03 12:59PM EDT | 520.00 | 1.29 | 1.26 | 1.36 | +0.49 | +61.25% | 12 | 120 | 15.02% |
| QQQ240809C00525000 | 2024-07-03 12:43PM EDT | 525.00 | 0.78 | 0.79 | 0.85 | +0.28 | +56.00% | 18 | 29 | 14.84% |
| QQQ240809C00530000 | 2024-07-03 12:36PM EDT | 530.00 | 0.51 | 0.50 | 0.59 | +0.18 | +54.55% | 16 | 0 | 15.12% |
| QQQ240809C00535000 | 2024-07-03 12:10PM EDT | 535.00 | 0.32 | 0.32 | 0.38 | +0.11 | +52.38% | 1 | 0 | 15.20% |
| QQQ240809C00540000 | 2024-07-03 1:14PM EDT | 540.00 | 0.22 | 0.21 | 0.24 | +0.07 | +46.67% | 11 | 0 | 15.27% |
| QQQ240809C00550000 | 2024-07-03 12:53PM EDT | 550.00 | 0.12 | 0.10 | 0.15 | +0.04 | +50.00% | 15 | 0 | 16.50% |
Putsfür9. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240809P00315000 | 2024-06-28 4:01PM EDT | 315.00 | 0.05 | 0.01 | 0.07 | 0.00 | - | 5 | 0 | 51.76% |
| QQQ240809P00340000 | 2024-06-28 11:29AM EDT | 340.00 | 0.06 | 0.05 | 0.11 | -0.04 | -40.00% | 1 | 1 | 45.70% |
| QQQ240809P00375000 | 2024-06-28 3:21PM EDT | 375.00 | 0.19 | 0.12 | 0.19 | 0.00 | - | 50 | 0 | 36.96% |
| QQQ240809P00380000 | 2024-07-01 12:07PM EDT | 380.00 | 0.19 | 0.12 | 0.19 | 0.00 | - | 4 | 9 | 35.35% |
| QQQ240809P00385000 | 2024-06-28 3:54PM EDT | 385.00 | 0.22 | 0.11 | 0.23 | 0.00 | - | 3 | 3 | 34.62% |
| QQQ240809P00395000 | 2024-07-03 10:27AM EDT | 395.00 | 0.21 | 0.15 | 0.25 | +0.03 | +16.67% | 4 | 19 | 31.79% |
| QQQ240809P00400000 | 2024-07-03 9:52AM EDT | 400.00 | 0.23 | 0.23 | 0.26 | -0.05 | -17.86% | 7 | 19 | 30.35% |
| QQQ240809P00415000 | 2024-07-02 11:50AM EDT | 415.00 | 0.36 | 0.29 | 0.35 | 0.00 | - | 3 | 0 | 26.78% |
| QQQ240809P00420000 | 2024-07-03 12:26PM EDT | 420.00 | 0.37 | 0.33 | 0.39 | -0.06 | -13.95% | 3 | 167 | 25.59% |
| QQQ240809P00425000 | 2024-07-03 11:24AM EDT | 425.00 | 0.41 | 0.39 | 0.44 | -0.03 | -6.82% | 2 | 49 | 24.44% |
| QQQ240809P00430000 | 2024-07-03 10:42AM EDT | 430.00 | 0.52 | 0.45 | 0.52 | -0.02 | -3.70% | 21 | 48 | 23.47% |
| QQQ240809P00435000 | 2024-07-03 12:43PM EDT | 435.00 | 0.59 | 0.54 | 0.60 | -0.05 | -7.81% | 10 | 99 | 22.38% |
| QQQ240809P00440000 | 2024-07-03 1:14PM EDT | 440.00 | 0.69 | 0.66 | 0.72 | -0.10 | -12.66% | 29 | 259 | 21.42% |
| QQQ240809P00445000 | 2024-07-03 12:59PM EDT | 445.00 | 0.86 | 0.82 | 0.87 | -0.15 | -14.85% | 15 | 128 | 20.47% |
| QQQ240809P00450000 | 2024-07-03 1:14PM EDT | 450.00 | 1.03 | 1.02 | 1.08 | -0.24 | -18.90% | 55 | 0 | 19.61% |
| QQQ240809P00455000 | 2024-07-03 12:52PM EDT | 455.00 | 1.36 | 1.28 | 1.34 | -0.22 | -13.92% | 33 | 0 | 18.72% |
| QQQ240809P00460000 | 2024-07-03 1:00PM EDT | 460.00 | 1.68 | 1.64 | 1.72 | -0.39 | -18.84% | 45 | 0 | 17.98% |
| QQQ240809P00461000 | 2024-07-03 1:06PM EDT | 461.00 | 1.72 | 1.70 | 1.80 | -0.58 | -25.22% | 10 | 0 | 17.80% |
| QQQ240809P00462000 | 2024-07-03 12:21PM EDT | 462.00 | 1.95 | 1.82 | 1.87 | -0.40 | -17.02% | 10 | 50 | 17.59% |
| QQQ240809P00462500 | 2024-07-03 12:28PM EDT | 462.50 | 1.93 | 1.87 | 1.94 | -0.57 | -22.80% | 13 | 0 | 17.58% |
| QQQ240809P00463000 | 2024-07-03 12:37PM EDT | 463.00 | 1.98 | 1.90 | 1.97 | -0.49 | -19.84% | 3 | 0 | 17.44% |
| QQQ240809P00464000 | 2024-07-03 11:36AM EDT | 464.00 | 2.20 | 1.97 | 2.07 | -0.66 | -23.08% | 7 | 0 | 17.29% |
| QQQ240809P00465000 | 2024-07-03 1:03PM EDT | 465.00 | 2.14 | 2.07 | 2.16 | -0.55 | -20.45% | 24 | 156 | 17.09% |
| QQQ240809P00466000 | 2024-07-03 12:28PM EDT | 466.00 | 2.31 | 2.18 | 2.31 | -1.05 | -31.25% | 15 | 0 | 17.04% |
| QQQ240809P00467000 | 2024-07-03 9:42AM EDT | 467.00 | 2.80 | 2.30 | 2.40 | -0.25 | -8.20% | 4 | 17 | 16.81% |
| QQQ240809P00467500 | 2024-07-02 3:49PM EDT | 467.50 | 3.13 | 2.36 | 2.46 | 0.00 | - | 1 | 0 | 16.73% |
| QQQ240809P00468000 | 2024-07-03 11:46AM EDT | 468.00 | 2.71 | 2.42 | 2.55 | -0.56 | -17.13% | 2 | 0 | 16.72% |
| QQQ240809P00469000 | 2024-07-03 12:45PM EDT | 469.00 | 2.81 | 2.63 | 2.69 | -0.57 | -16.86% | 29 | 31 | 16.59% |
| QQQ240809P00470000 | 2024-07-03 1:07PM EDT | 470.00 | 2.75 | 2.71 | 2.83 | -0.72 | -20.75% | 29 | 0 | 16.44% |
| QQQ240809P00471000 | 2024-07-03 12:24PM EDT | 471.00 | 3.00 | 2.84 | 2.98 | -1.23 | -29.08% | 6 | 101 | 16.29% |
| QQQ240809P00472000 | 2024-07-03 12:48PM EDT | 472.00 | 3.26 | 2.97 | 3.14 | -0.73 | -18.30% | 64 | 0 | 16.15% |
| QQQ240809P00472500 | 2024-07-03 12:18PM EDT | 472.50 | 3.22 | 3.05 | 3.22 | -0.87 | -21.27% | 1 | 19 | 16.07% |
| QQQ240809P00473000 | 2024-07-03 12:42PM EDT | 473.00 | 3.35 | 3.15 | 3.30 | -0.82 | -19.66% | 23 | 0 | 15.99% |
| QQQ240809P00474000 | 2024-07-03 1:00PM EDT | 474.00 | 3.44 | 3.32 | 3.48 | -0.80 | -18.87% | 15 | 82 | 15.85% |
| QQQ240809P00475000 | 2024-07-03 1:05PM EDT | 475.00 | 3.53 | 3.51 | 3.67 | -1.08 | -23.43% | 11 | 0 | 15.72% |
| QQQ240809P00476000 | 2024-07-03 1:09PM EDT | 476.00 | 3.73 | 3.68 | 3.86 | -1.12 | -23.09% | 425 | 78 | 15.56% |
| QQQ240809P00477000 | 2024-07-03 1:04PM EDT | 477.00 | 3.94 | 3.91 | 4.07 | -1.16 | -22.75% | 42 | 37 | 15.43% |
| QQQ240809P00477500 | 2024-07-03 9:44AM EDT | 477.50 | 5.01 | 4.06 | 4.18 | -0.10 | -1.96% | 6 | 0 | 15.36% |
| QQQ240809P00478000 | 2024-07-03 10:16AM EDT | 478.00 | 4.88 | 4.10 | 4.29 | -0.50 | -9.29% | 16 | 0 | 15.29% |
| QQQ240809P00479000 | 2024-07-03 12:18PM EDT | 479.00 | 4.71 | 4.35 | 4.52 | -0.79 | -14.36% | 7 | 31 | 15.15% |
| QQQ240809P00480000 | 2024-07-03 1:05PM EDT | 480.00 | 4.59 | 4.55 | 4.74 | -1.21 | -20.86% | 662 | 0 | 14.97% |
| QQQ240809P00481000 | 2024-07-03 12:10PM EDT | 481.00 | 5.09 | 4.91 | 5.00 | -1.20 | -19.08% | 25 | 139 | 14.84% |
| QQQ240809P00482000 | 2024-07-03 12:36PM EDT | 482.00 | 5.36 | 5.08 | 5.27 | -1.53 | -22.21% | 25 | 0 | 14.70% |
| QQQ240809P00482500 | 2024-07-03 12:46PM EDT | 482.50 | 5.69 | 5.27 | 5.41 | -1.10 | -16.20% | 25 | 17 | 14.64% |
| QQQ240809P00483000 | 2024-07-03 12:14PM EDT | 483.00 | 5.50 | 5.41 | 5.54 | -1.36 | -19.83% | 52 | 31 | 14.55% |
| QQQ240809P00484000 | 2024-07-03 12:05PM EDT | 484.00 | 5.99 | 5.67 | 5.85 | -1.13 | -15.87% | 18 | 0 | 14.43% |
| QQQ240809P00485000 | 2024-07-03 12:58PM EDT | 485.00 | 6.17 | 6.00 | 6.16 | -1.68 | -21.40% | 88 | 0 | 14.29% |
| QQQ240809P00486000 | 2024-07-03 12:46PM EDT | 486.00 | 6.79 | 6.28 | 6.51 | -1.32 | -16.28% | 49 | 0 | 14.19% |
| QQQ240809P00487000 | 2024-07-03 12:35PM EDT | 487.00 | 6.89 | 6.62 | 6.81 | -1.52 | -18.07% | 499 | 0 | 13.98% |
| QQQ240809P00488000 | 2024-07-03 12:38PM EDT | 488.00 | 7.21 | 7.00 | 7.18 | -1.81 | -20.07% | 105 | 2 | 13.86% |
| QQQ240809P00489000 | 2024-07-03 12:56PM EDT | 489.00 | 7.64 | 7.35 | 7.54 | -4.94 | -39.27% | 91 | 0 | 13.69% |
| QQQ240809P00490000 | 2024-07-03 1:03PM EDT | 490.00 | 7.80 | 7.75 | 7.96 | -2.15 | -21.61% | 6,073 | 8 | 13.60% |
| QQQ240809P00491000 | 2024-07-03 12:58PM EDT | 491.00 | 8.47 | 8.15 | 8.37 | -4.25 | -33.41% | 21 | 2 | 13.46% |
| QQQ240809P00492000 | 2024-07-03 12:42PM EDT | 492.00 | 8.90 | 8.58 | 8.80 | -2.09 | -19.02% | 710 | 3 | 13.32% |
| QQQ240809P00495000 | 2024-07-03 1:03PM EDT | 495.00 | 10.00 | 9.98 | 10.20 | -2.62 | -20.76% | 21 | 12 | 12.89% |
| QQQ240809P00496000 | 2024-07-03 12:52PM EDT | 496.00 | 11.04 | 10.47 | 10.69 | -7.20 | -39.47% | 2 | 2 | 12.71% |
| QQQ240809P00498000 | 2024-06-28 10:56AM EDT | 498.00 | 16.62 | 11.64 | 12.22 | 0.00 | - | 4 | 4 | 13.19% |
| QQQ240809P00500000 | 2024-07-03 12:16PM EDT | 500.00 | 13.10 | 12.73 | 13.02 | -2.80 | -17.61% | 8 | 0 | 12.28% |
