Deutsche Märkte öffnen in 7 Stunden 20 Minuten
Nikkei 225
38.487,90 +433,80 (+1,14%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Bitcoin EUR
62.511,70 +109,41 (+0,18%) CMC Crypto 200
1.467,03 +38,46 (+2,69%) Nasdaq Compositive
16.735,02 -2,08 (-0,01%) S&P 500
5.277,51 +42,03 (+0,80%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:274.78
Callsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00274780 | 2024-05-30 10:56AM EDT | 2024-06-21 | 179.42 | 177.17 | 177.63 | 0.00 | - | 5 | 930 | 103.96% |
| QQQ240628C00274780 | 2024-04-19 12:30PM EDT | 2024-06-28 | 143.88 | 177.95 | 178.26 | 0.00 | - | 1 | 1 | 101.12% |
| QQQ240920C00274780 | 2024-01-16 1:00AM EDT | 2024-09-20 | 123.14 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00274780 | 2024-01-16 1:00AM EDT | 2024-09-30 | 102.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00274780 | 2024-03-04 11:00AM EDT | 2024-12-20 | 180.71 | 178.05 | 178.70 | 0.00 | - | 3 | 653 | 39.55% |
| QQQ250117C00274780 | 2024-05-30 10:56AM EDT | 2025-01-17 | 180.33 | 184.62 | 185.11 | -8.42 | -4.46% | 1 | 389 | 52.21% |
| QQQ250620C00274780 | 2024-04-26 3:58PM EDT | 2025-06-20 | 172.88 | 196.77 | 199.05 | 0.00 | - | 1 | 117 | 56.00% |
| QQQ251219C00274780 | 2024-04-29 9:30AM EDT | 2025-12-19 | 180.95 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| QQQ260116C00274780 | 2024-01-08 3:24PM EDT | 2026-01-16 | 154.50 | 178.03 | 183.00 | 0.00 | - | 1 | 7 | 30.16% |
| QQQ260618C00274780 | 2024-04-19 10:56AM EDT | 2026-06-18 | 178.00 | 200.82 | 205.50 | 0.00 | - | 1 | 51 | 45.64% |
| QQQ261218C00274780 | 2024-05-29 9:43AM EDT | 2026-12-18 | 214.51 | 206.00 | 210.91 | 0.00 | - | 2 | 51 | 44.24% |
Putsfür3. Juni 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00274780 | 2024-05-29 12:10PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 21,750 | 66.41% |
| QQQ240628P00274780 | 2024-05-23 1:52PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 354 | 58.59% |
| QQQ240920P00274780 | 2024-05-17 2:17PM EDT | 2024-09-20 | 0.21 | 0.15 | 0.20 | 0.00 | - | 1 | 2,195 | 37.60% |
| QQQ240930P00274780 | 2024-05-15 11:21AM EDT | 2024-09-30 | 0.21 | 0.14 | 0.29 | 0.00 | - | 100 | 441 | 37.74% |
| QQQ241220P00274780 | 2024-04-19 12:32PM EDT | 2024-12-20 | 2.05 | 0.63 | 0.69 | 0.00 | - | 10 | 3,081 | 33.03% |
| QQQ250117P00274780 | 2024-05-29 12:54PM EDT | 2025-01-17 | 0.84 | 0.71 | 0.94 | 0.00 | - | 2 | 513 | 32.53% |
| QQQ250620P00274780 | 2024-05-31 1:10PM EDT | 2025-06-20 | 1.99 | 1.57 | 2.22 | +0.03 | +1.53% | 2 | 1,270 | 29.49% |
| QQQ251219P00274780 | 2024-05-31 1:01PM EDT | 2025-12-19 | 3.70 | 3.21 | 3.96 | +0.25 | +7.25% | 2 | 992 | 27.58% |
| QQQ260116P00274780 | 2024-05-13 11:35AM EDT | 2026-01-16 | 3.77 | 3.10 | 5.15 | 0.00 | - | 6 | 572 | 28.72% |
| QQQ260618P00274780 | 2024-04-25 2:20PM EDT | 2026-06-18 | 7.05 | 3.02 | 6.36 | 0.00 | - | 2 | 9 | 27.08% |
| QQQ261218P00274780 | 2024-05-03 1:41PM EDT | 2026-12-18 | 7.84 | 3.68 | 8.50 | 0.00 | - | 228 | 213 | 26.35% |
