Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.613,40 -791,30 (-1,38%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:390.00
Callsfür1. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705C00390000 | 2024-06-28 12:32PM EDT | 2024-07-05 | 92.65 | 89.87 | 90.30 | -0.39 | -0.42% | 4 | 15 | 87.74% |
| QQQ240712C00390000 | 2024-06-28 11:19AM EDT | 2024-07-12 | 93.92 | 90.21 | 90.91 | +7.96 | +9.26% | 4 | 6 | 67.31% |
| QQQ240719C00390000 | 2024-06-27 11:42AM EDT | 2024-07-19 | 91.75 | 90.77 | 91.37 | 0.00 | - | 1 | 150 | 58.81% |
| QQQ240726C00390000 | 2024-06-28 11:19AM EDT | 2024-07-26 | 94.85 | 91.19 | 91.87 | +2.41 | +2.61% | 4 | 2 | 53.58% |
| QQQ240816C00390000 | 2024-06-28 12:49PM EDT | 2024-08-16 | 93.93 | 92.73 | 93.29 | +1.24 | +1.34% | 10 | 328 | 46.89% |
| QQQ240920C00390000 | 2024-06-24 9:58AM EDT | 2024-09-20 | 95.20 | 95.40 | 96.01 | 0.00 | - | 53 | 368 | 41.90% |
| QQQ240930C00390000 | 2024-06-27 11:34AM EDT | 2024-09-30 | 96.07 | 95.54 | 96.14 | 0.00 | - | 1 | 129 | 39.85% |
| QQQ241018C00390000 | 2024-06-13 10:55AM EDT | 2024-10-18 | 94.25 | 96.91 | 97.47 | 0.00 | - | 1 | 445 | 38.79% |
| QQQ241115C00390000 | 2024-06-25 11:07AM EDT | 2024-11-15 | 98.62 | 99.45 | 100.00 | 0.00 | - | 1 | 31 | 38.30% |
| QQQ241220C00390000 | 2024-06-25 10:53AM EDT | 2024-12-20 | 100.56 | 102.41 | 102.93 | 0.00 | - | 2 | 365 | 37.73% |
| QQQ241231C00390000 | 2024-06-17 2:37PM EDT | 2024-12-31 | 109.39 | 102.61 | 103.17 | 0.00 | - | 4 | 153 | 36.87% |
| QQQ250117C00390000 | 2023-12-26 3:38PM EDT | 2025-01-17 | 57.35 | 0.00 | 0.00 | 0.00 | - | 26 | 1,776 | 0.00% |
| QQQ250321C00390000 | 2024-06-27 3:52PM EDT | 2025-03-21 | 110.66 | 108.86 | 109.62 | 0.00 | - | 5 | 61 | 36.55% |
| QQQ250331C00390000 | 2024-06-28 12:00PM EDT | 2025-03-31 | 113.04 | 109.01 | 109.85 | +29.79 | +35.78% | 1 | 2 | 36.08% |
| QQQ250620C00390000 | 2023-12-26 2:55PM EDT | 2025-06-20 | 66.85 | 0.00 | 0.00 | 0.00 | - | 16 | 146 | 0.00% |
| QQQ251219C00390000 | 2023-12-26 4:52PM EDT | 2025-12-19 | 76.81 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| QQQ260116C00390000 | 2024-05-20 2:10PM EDT | 2026-01-16 | 106.27 | 130.07 | 135.00 | 0.00 | - | 1 | 9 | 38.88% |
| QQQ260618C00390000 | 2024-03-05 11:57AM EDT | 2026-06-18 | 105.12 | 107.50 | 112.37 | 0.00 | - | 2 | 4 | 23.61% |
| QQQ261218C00390000 | 2024-06-28 1:18PM EDT | 2026-12-18 | 147.75 | 143.14 | 147.50 | +3.75 | +2.60% | 4 | 31 | 35.96% |
Putsfür1. Juli 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240705P00390000 | 2024-06-28 3:49PM EDT | 2024-07-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 248 | 52.34% |
| QQQ240712P00390000 | 2024-06-28 12:58PM EDT | 2024-07-12 | 0.04 | 0.04 | 0.05 | -0.02 | -33.33% | 10 | 601 | 40.43% |
| QQQ240719P00390000 | 2024-06-28 4:08PM EDT | 2024-07-19 | 0.13 | 0.11 | 0.13 | +0.01 | +8.33% | 399 | 21,405 | 36.91% |
| QQQ240726P00390000 | 2024-06-25 11:49AM EDT | 2024-07-26 | 0.20 | 0.14 | 0.17 | 0.00 | - | 10 | 13 | 33.11% |
| QQQ240802P00390000 | 2024-06-28 1:59PM EDT | 2024-08-02 | 0.20 | 0.18 | 0.25 | -0.02 | -9.09% | 100 | 10 | 31.23% |
| QQQ240816P00390000 | 2024-06-28 2:02PM EDT | 2024-08-16 | 0.30 | 0.32 | 0.33 | -0.05 | -14.29% | 7 | 2,710 | 27.52% |
| QQQ240920P00390000 | 2024-06-28 4:04PM EDT | 2024-09-20 | 0.83 | 0.80 | 0.84 | +0.02 | +2.47% | 505 | 15,473 | 24.62% |
| QQQ240930P00390000 | 2024-06-28 12:19PM EDT | 2024-09-30 | 0.95 | 0.97 | 1.04 | -0.08 | -7.77% | 5 | 286 | 24.26% |
| QQQ241018P00390000 | 2024-06-28 3:22PM EDT | 2024-10-18 | 1.37 | 1.39 | 1.51 | -0.03 | -2.14% | 67 | 23,096 | 24.02% |
| QQQ241115P00390000 | 2024-06-28 3:20PM EDT | 2024-11-15 | 2.26 | 2.29 | 2.44 | -0.04 | -1.74% | 52 | 3,199 | 24.02% |
| QQQ241220P00390000 | 2024-06-28 11:20AM EDT | 2024-12-20 | 3.09 | 3.27 | 3.32 | -0.14 | -4.33% | 2 | 21,184 | 23.27% |
| QQQ241231P00390000 | 2024-06-28 9:30AM EDT | 2024-12-31 | 3.48 | 3.47 | 3.63 | -0.21 | -5.69% | 1 | 161 | 23.13% |
| QQQ250117P00390000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 19.95 | 0.00 | 0.00 | 0.00 | - | 6 | 3,048 | 6.25% |
| QQQ250321P00390000 | 2024-06-27 9:37AM EDT | 2025-03-21 | 5.22 | 5.49 | 5.86 | -0.27 | -4.92% | 3 | 3,152 | 22.32% |
| QQQ250331P00390000 | 2024-06-25 2:48PM EDT | 2025-03-31 | 6.14 | 5.71 | 6.12 | 0.00 | - | 8 | 33 | 22.23% |
| QQQ250620P00390000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 24.60 | 0.00 | 0.00 | 0.00 | - | 101 | 982 | 3.13% |
| QQQ251219P00390000 | 2023-12-21 12:04PM EDT | 2025-12-19 | 30.53 | 0.00 | 0.00 | 0.00 | - | 4 | 415 | 3.13% |
| QQQ260116P00390000 | 2024-06-20 1:35PM EDT | 2026-01-16 | 13.09 | 10.84 | 14.85 | 0.00 | - | 7 | 25 | 21.63% |
| QQQ260618P00390000 | 2024-06-28 1:38PM EDT | 2026-06-18 | 16.16 | 15.55 | 18.29 | -0.09 | -0.55% | 11 | 92 | 21.07% |
| QQQ261218P00390000 | 2024-06-28 11:13AM EDT | 2026-12-18 | 19.62 | 16.66 | 21.50 | +1.27 | +6.92% | 28 | 211 | 20.32% |
