Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.531,88 +1.433,25 (+2,38%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:225.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00225000 | 2024-05-08 3:30PM EDT | 2024-06-21 | 216.67 | 227.45 | 227.77 | 0.00 | - | 2 | 22 | 110.89% |
| QQQ240719C00225000 | 2024-05-17 3:44PM EDT | 2024-07-19 | 227.86 | 227.67 | 228.02 | +10.46 | +4.81% | 2 | 3 | 85.91% |
| QQQ240920C00225000 | 2023-08-02 3:12PM EDT | 2024-09-20 | 163.02 | 163.20 | 166.27 | 0.00 | - | - | 1 | 0.00% |
| QQQ241220C00225000 | 2024-04-19 3:27PM EDT | 2024-12-20 | 197.49 | 232.31 | 232.69 | 0.00 | - | 1 | 1 | 64.67% |
| QQQ250117C00225000 | 2023-12-20 12:05PM EDT | 2025-01-17 | 195.18 | 0.00 | 0.00 | 0.00 | - | 3 | 39 | 0.00% |
| QQQ250620C00225000 | 2023-11-20 2:33PM EDT | 2025-06-20 | 181.91 | 190.86 | 194.70 | 0.00 | - | 4 | 7 | 0.00% |
| QQQ251219C00225000 | 2023-10-18 9:36AM EDT | 2025-12-19 | 166.51 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ260116C00225000 | 2023-11-13 2:05PM EDT | 2026-01-16 | 175.38 | 194.00 | 199.13 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ260618C00225000 | 2023-12-20 12:07PM EDT | 2026-06-18 | 205.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00225000 | 2024-05-17 3:25PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 6 | 1 | 154.69% |
| QQQ240531P00225000 | 2024-04-23 11:39AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 109.38% |
| QQQ240621P00225000 | 2024-05-17 3:05PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 499 | 545 | 71.09% |
| QQQ240719P00225000 | 2024-04-30 10:26AM EDT | 2024-07-19 | 0.04 | 0.00 | 0.03 | 0.00 | - | 90 | 355 | 53.13% |
| QQQ240816P00225000 | 2024-05-06 12:30PM EDT | 2024-08-16 | 0.04 | 0.01 | 0.05 | 0.00 | - | 2 | 111 | 49.02% |
| QQQ240920P00225000 | 2024-05-15 11:04AM EDT | 2024-09-20 | 0.08 | 0.05 | 0.08 | 0.00 | - | 5 | 198 | 43.56% |
| QQQ241018P00225000 | 2024-05-14 3:21PM EDT | 2024-10-18 | 0.12 | 0.07 | 0.15 | 0.00 | - | 50 | 127 | 42.14% |
| QQQ241115P00225000 | 2024-05-01 10:51AM EDT | 2024-11-15 | 0.34 | 0.13 | 0.23 | 0.00 | - | 2 | 597 | 40.72% |
| QQQ241220P00225000 | 2024-05-17 10:42AM EDT | 2024-12-20 | 0.27 | 0.24 | 0.28 | -0.05 | -15.62% | 4 | 22 | 38.21% |
| QQQ250117P00225000 | 2023-12-18 11:09AM EDT | 2025-01-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 192 | 12.50% |
| QQQ250321P00225000 | 2024-05-16 10:27AM EDT | 2025-03-21 | 0.51 | 0.38 | 0.62 | 0.00 | - | 7 | 36 | 35.67% |
| QQQ250620P00225000 | 2023-12-26 11:21AM EDT | 2025-06-20 | 2.37 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 12.50% |
| QQQ251219P00225000 | 2023-12-21 1:26PM EDT | 2025-12-19 | 3.86 | 0.00 | 0.00 | 0.00 | - | 35 | 35 | 12.50% |
| QQQ260116P00225000 | 2023-12-21 3:10PM EDT | 2026-01-16 | 4.04 | 0.00 | 0.00 | 0.00 | - | 34 | 20 | 12.50% |
| QQQ260618P00225000 | 2023-11-14 2:25PM EDT | 2026-06-18 | 5.10 | 2.50 | 7.00 | 0.00 | - | 1 | 11 | 36.33% |
