Deutsche Märkte schließen in 1 Stunde 54 Minute
DAX
18.720,27 +40,07 (+0,21%) Euro Stoxx 50
5.054,97 +29,80 (+0,59%) Dow Jones 30
39.566,64 -104,40 (-0,26%) Gold
2.370,70 -22,20 (-0,93%) EUR/USD
1,0862 +0,0035 (+0,33%) Bitcoin EUR
63.677,21 -553,65 (-0,86%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:36AM EDT. Markt geöffnet.
Strike:235.00
Callsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00235000 | 2024-02-29 1:38PM EDT | 2024-06-21 | 205.44 | 211.97 | 212.53 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240719C00235000 | 2024-05-03 2:23PM EDT | 2024-07-19 | 202.78 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| QQQ240816C00235000 | 2024-05-16 9:31AM EDT | 2024-08-16 | 220.28 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ240920C00235000 | 2023-12-13 3:47PM EDT | 2024-09-20 | 177.22 | 182.41 | 183.13 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241115C00235000 | 2024-04-22 11:04AM EDT | 2024-11-15 | 186.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220C00235000 | 2023-11-22 1:28PM EDT | 2024-12-20 | 167.91 | 182.61 | 185.85 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ250117C00235000 | 2023-12-20 12:43PM EDT | 2025-01-17 | 186.37 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| QQQ250620C00235000 | 2023-12-01 11:52AM EDT | 2025-06-20 | 168.98 | 0.00 | 0.00 | 0.00 | - | 1 | 169 | 0.00% |
| QQQ251219C00235000 | 2023-10-17 10:23AM EDT | 2025-12-19 | 158.96 | 0.00 | 0.00 | 0.00 | - | 2 | 88 | 0.00% |
| QQQ260116C00235000 | 2023-12-11 11:08AM EDT | 2026-01-16 | 180.67 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
Putsfür23. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00235000 | 2024-04-10 12:23PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 262.50% |
| QQQ240531P00235000 | 2024-04-17 3:04PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.02 | 0.00 | - | - | 2 | 131.25% |
| QQQ240621P00235000 | 2024-05-14 10:18AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| QQQ240719P00235000 | 2024-05-20 10:54AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 814 | 25.00% |
| QQQ240816P00235000 | 2024-05-10 1:44PM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 261 | 25.00% |
| QQQ240920P00235000 | 2024-04-15 3:30PM EDT | 2024-09-20 | 0.41 | 0.08 | 0.10 | 0.00 | - | 2 | 276 | 43.85% |
| QQQ241018P00235000 | 2024-05-10 3:58PM EDT | 2024-10-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 10 | 22 | 25.00% |
| QQQ241115P00235000 | 2024-05-20 9:52AM EDT | 2024-11-15 | 0.22 | 0.00 | 0.00 | 0.00 | - | 5 | 457 | 25.00% |
| QQQ241220P00235000 | 2024-05-15 11:35AM EDT | 2024-12-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 12.50% |
| QQQ250117P00235000 | 2023-12-26 12:05PM EDT | 2025-01-17 | 1.90 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 12.50% |
| QQQ250321P00235000 | 2024-04-23 11:10AM EDT | 2025-03-21 | 1.16 | 0.00 | 0.00 | 0.00 | - | - | 3 | 12.50% |
| QQQ250620P00235000 | 2023-12-20 3:40PM EDT | 2025-06-20 | 2.90 | 0.00 | 0.00 | 0.00 | - | 1 | 104 | 12.50% |
| QQQ251219P00235000 | 2023-12-21 1:27PM EDT | 2025-12-19 | 4.53 | 0.00 | 0.00 | 0.00 | - | 44 | 86 | 12.50% |
| QQQ260116P00235000 | 2023-11-10 11:32AM EDT | 2026-01-16 | 5.84 | 3.89 | 7.39 | 0.00 | - | - | 1 | 39.92% |
| QQQ260618P00235000 | 2023-12-01 3:56PM EDT | 2026-06-18 | 6.15 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
