Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.890,03 +83,26 (+0,21%) Bitcoin EUR
63.770,02 -606,18 (-0,94%) CMC Crypto 200
1.515,50 +26,95 (+1,81%) Nasdaq Compositive
16.827,72 +32,84 (+0,20%) S&P 500
5.322,43 +14,30 (+0,27%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:36PM EDT. Markt geöffnet.
Strike:335.00
Callsfür21. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00335000 | 2024-05-20 9:30AM EDT | 2024-06-21 | 118.70 | 121.94 | 122.25 | 0.00 | - | 2 | 197 | 63.14% |
| QQQ240628C00335000 | 2023-12-20 10:48AM EDT | 2024-06-28 | 86.19 | 0.00 | 0.00 | 0.00 | - | 104 | 62 | 0.00% |
| QQQ240719C00335000 | 2024-05-02 10:50AM EDT | 2024-07-19 | 91.85 | 122.79 | 123.00 | 0.00 | - | 4 | 9 | 50.46% |
| QQQ240816C00335000 | 2024-05-16 12:33PM EDT | 2024-08-16 | 122.81 | 124.43 | 124.70 | 0.00 | - | 1 | 3 | 47.97% |
| QQQ240920C00335000 | 2024-05-20 12:58PM EDT | 2024-09-20 | 126.78 | 126.54 | 126.75 | 0.00 | - | 13 | 220 | 45.45% |
| QQQ240930C00335000 | 2023-12-04 11:26AM EDT | 2024-09-30 | 70.23 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| QQQ241018C00335000 | 2024-05-17 1:54PM EDT | 2024-10-18 | 123.62 | 127.45 | 127.70 | 0.00 | - | 1 | 17 | 42.84% |
| QQQ241115C00335000 | 2024-05-10 11:47AM EDT | 2024-11-15 | 115.50 | 129.19 | 129.54 | 0.00 | - | 6 | 28 | 42.38% |
| QQQ241220C00335000 | 2024-04-22 11:28AM EDT | 2024-12-20 | 96.46 | 131.38 | 131.70 | 0.00 | - | 5 | 6 | 41.77% |
| QQQ241231C00335000 | 2024-04-24 10:22AM EDT | 2024-12-31 | 108.17 | 131.47 | 131.82 | 0.00 | - | 4 | 11 | 40.89% |
| QQQ250117C00335000 | 2023-12-20 12:14PM EDT | 2025-01-17 | 98.35 | 0.00 | 0.00 | 0.00 | - | 1 | 167 | 0.00% |
| QQQ250321C00335000 | 2024-04-29 1:57PM EDT | 2025-03-21 | 117.13 | 136.05 | 136.58 | 0.00 | - | 5 | 4 | 40.18% |
| QQQ250331C00335000 | 2024-05-02 11:26AM EDT | 2025-03-31 | 108.70 | 136.13 | 136.68 | 0.00 | - | - | 5 | 39.64% |
| QQQ250620C00335000 | 2023-12-14 11:06AM EDT | 2025-06-20 | 100.83 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 0.00% |
| QQQ251219C00335000 | 2023-12-11 2:49PM EDT | 2025-12-19 | 102.20 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| QQQ260116C00335000 | 2023-11-28 4:22PM EDT | 2026-01-16 | 99.94 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ260618C00335000 | 2023-12-21 11:13AM EDT | 2026-06-18 | 116.50 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 0.00% |
Putsfür21. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524P00335000 | 2024-05-13 1:27PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 1,271 | 90.63% |
| QQQ240531P00335000 | 2024-05-21 12:54PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 255 | 53.13% |
| QQQ240607P00335000 | 2024-05-17 1:26PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.02 | 0.00 | - | 50 | 308 | 47.27% |
| QQQ240614P00335000 | 2024-05-20 1:01PM EDT | 2024-06-14 | 0.04 | 0.03 | 0.05 | 0.00 | - | 100 | 102 | 43.75% |
| QQQ240621P00335000 | 2024-05-21 9:55AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.06 | 0.00 | - | 32 | 1,435 | 39.45% |
| QQQ240628P00335000 | 2023-12-22 11:30AM EDT | 2024-06-28 | 3.82 | 0.00 | 0.00 | 0.00 | - | 10 | 249 | 25.00% |
| QQQ240719P00335000 | 2024-05-20 12:52PM EDT | 2024-07-19 | 0.15 | 0.15 | 0.16 | 0.00 | - | 120 | 20,847 | 32.23% |
| QQQ240816P00335000 | 2024-05-21 12:50PM EDT | 2024-08-16 | 0.33 | 0.32 | 0.33 | -0.03 | -8.33% | 30 | 335 | 29.35% |
| QQQ240920P00335000 | 2024-05-21 1:55PM EDT | 2024-09-20 | 0.56 | 0.56 | 0.58 | -0.05 | -8.20% | 2 | 12,547 | 27.04% |
| QQQ240930P00335000 | 2023-12-22 3:02PM EDT | 2024-09-30 | 6.39 | 0.00 | 0.00 | 0.00 | - | 19 | 292 | 12.50% |
| QQQ241018P00335000 | 2024-05-17 2:49PM EDT | 2024-10-18 | 1.02 | 0.86 | 0.90 | 0.00 | - | 138 | 202 | 26.30% |
| QQQ241115P00335000 | 2024-05-21 9:37AM EDT | 2024-11-15 | 1.38 | 1.28 | 1.34 | -0.13 | -8.61% | 1 | 117 | 26.03% |
| QQQ241220P00335000 | 2024-05-20 4:05PM EDT | 2024-12-20 | 1.85 | 1.77 | 1.80 | 0.00 | - | 68 | 1,267 | 25.28% |
| QQQ241231P00335000 | 2024-05-16 10:55AM EDT | 2024-12-31 | 1.98 | 1.86 | 2.00 | 0.00 | - | 4 | 203 | 25.22% |
| QQQ250117P00335000 | 2023-12-26 12:17PM EDT | 2025-01-17 | 9.15 | 0.00 | 0.00 | 0.00 | - | 1 | 678 | 6.25% |
| QQQ250321P00335000 | 2024-05-17 2:13PM EDT | 2025-03-21 | 3.30 | 3.00 | 3.15 | 0.00 | - | 1 | 144 | 24.06% |
| QQQ250331P00335000 | 2024-05-20 1:32PM EDT | 2025-03-31 | 3.24 | 3.09 | 3.27 | 0.00 | - | 25 | 82 | 23.90% |
| QQQ250620P00335000 | 2023-12-14 4:37PM EDT | 2025-06-20 | 12.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,212 | 6.25% |
| QQQ251219P00335000 | 2023-12-20 11:23AM EDT | 2025-12-19 | 15.66 | 0.00 | 0.00 | 0.00 | - | 20 | 993 | 6.25% |
| QQQ260116P00335000 | 2023-12-19 10:32AM EDT | 2026-01-16 | 16.20 | 0.00 | 0.00 | 0.00 | - | 30 | 89 | 6.25% |
| QQQ260618P00335000 | 2023-12-08 1:44PM EDT | 2026-06-18 | 21.11 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
