Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.247,06 -2.135,01 (-3,66%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:270.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00270000 | 2024-05-08 3:30PM EDT | 2024-05-17 | 170.53 | 172.02 | 172.35 | 0.00 | - | 2 | 34 | 141.02% |
| QQQ240621C00270000 | 2024-04-24 4:12PM EDT | 2024-06-21 | 156.46 | 173.48 | 173.81 | 0.00 | - | 1 | 3 | 83.25% |
| QQQ240628C00270000 | 2023-12-14 10:34AM EDT | 2024-06-28 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240719C00270000 | 2024-02-26 4:49PM EDT | 2024-07-19 | 172.22 | 179.00 | 179.56 | 0.00 | - | 10 | 10 | 91.57% |
| QQQ240920C00270000 | 2024-04-24 9:38AM EDT | 2024-09-20 | 164.68 | 176.62 | 176.95 | 0.00 | - | 3 | 16 | 59.31% |
| QQQ240930C00270000 | 2023-12-26 4:26PM EDT | 2024-09-30 | 152.11 | 0.00 | 0.00 | 0.00 | - | 52 | 52 | 0.00% |
| QQQ241220C00270000 | 2024-01-04 11:24AM EDT | 2024-12-20 | 142.19 | 170.41 | 171.16 | 0.00 | - | 30 | 1 | 0.00% |
| QQQ250117C00270000 | 2023-12-18 11:21AM EDT | 2025-01-17 | 150.63 | 0.00 | 0.00 | 0.00 | - | 11 | 1,592 | 0.00% |
| QQQ250321C00270000 | 2024-04-26 3:58PM EDT | 2025-03-21 | 174.08 | 182.99 | 183.65 | 0.00 | - | 1 | 0 | 49.86% |
| QQQ250620C00270000 | 2023-12-20 11:34AM EDT | 2025-06-20 | 159.85 | 0.00 | 0.00 | 0.00 | - | 10 | 15 | 0.00% |
| QQQ251219C00270000 | 2023-12-21 4:41PM EDT | 2025-12-19 | 162.68 | 0.00 | 0.00 | 0.00 | - | 91 | 195 | 0.00% |
| QQQ260116C00270000 | 2023-12-26 2:44PM EDT | 2026-01-16 | 166.00 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| QQQ260618C00270000 | 2023-12-20 3:48PM EDT | 2026-06-18 | 167.60 | 0.00 | 0.00 | 0.00 | - | 50 | 151 | 0.00% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00270000 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 612 | 106.25% |
| QQQ240524P00270000 | 2024-05-06 3:53PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 100 | 78.91% |
| QQQ240531P00270000 | 2024-05-01 11:36AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | - | 100 | 66.41% |
| QQQ240621P00270000 | 2024-05-06 3:48PM EDT | 2024-06-21 | 0.02 | 0.03 | 0.04 | 0.00 | - | 1 | 2,183 | 50.59% |
| QQQ240628P00270000 | 2023-12-26 1:31PM EDT | 2024-06-28 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 626 | 25.00% |
| QQQ240719P00270000 | 2024-05-07 2:17PM EDT | 2024-07-19 | 0.09 | 0.07 | 0.09 | 0.00 | - | 2 | 1,254 | 43.07% |
| QQQ240816P00270000 | 2024-05-06 3:59PM EDT | 2024-08-16 | 0.15 | 0.13 | 0.16 | 0.00 | - | 2 | 213 | 38.77% |
| QQQ240920P00270000 | 2024-05-09 3:49PM EDT | 2024-09-20 | 0.26 | 0.23 | 0.26 | 0.00 | - | 70 | 397 | 35.35% |
| QQQ240930P00270000 | 2023-12-18 1:26PM EDT | 2024-09-30 | 1.93 | 0.00 | 0.00 | 0.00 | - | 2 | 164 | 12.50% |
| QQQ241018P00270000 | 2024-05-07 11:28AM EDT | 2024-10-18 | 0.35 | 0.29 | 0.41 | 0.00 | - | 20 | 30 | 34.16% |
| QQQ241115P00270000 | 2024-04-23 9:53AM EDT | 2024-11-15 | 1.08 | 0.49 | 0.55 | 0.00 | - | 3 | 12 | 32.89% |
| QQQ241220P00270000 | 2024-05-02 11:32AM EDT | 2024-12-20 | 1.09 | 0.62 | 0.74 | 0.00 | - | 13 | 418 | 31.62% |
| QQQ250117P00270000 | 2023-12-26 2:43PM EDT | 2025-01-17 | 3.23 | 0.00 | 0.00 | 0.00 | - | 2 | 7,985 | 12.50% |
| QQQ250321P00270000 | 2024-05-09 2:07PM EDT | 2025-03-21 | 1.23 | 1.10 | 1.35 | 0.00 | - | 5 | 11 | 29.52% |
| QQQ250620P00270000 | 2023-12-20 11:20AM EDT | 2025-06-20 | 4.98 | 0.00 | 0.00 | 0.00 | - | 5 | 467 | 12.50% |
| QQQ251219P00270000 | 2023-12-26 12:11PM EDT | 2025-12-19 | 6.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,075 | 6.25% |
| QQQ260116P00270000 | 2023-11-10 11:38AM EDT | 2026-01-16 | 9.89 | 7.30 | 10.50 | 0.00 | - | 4 | 8 | 34.56% |
| QQQ260618P00270000 | 2023-12-05 11:01AM EDT | 2026-06-18 | 10.34 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
