Deutsche Märkte öffnen in 1 Stunde 56 Minute
Nikkei 225
38.659,92 -287,01 (-0,74%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.121,23 -1.204,69 (-1,84%) CMC Crypto 200
1.460,33 -28,21 (-1,90%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:405.00
Callsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240524C00405000 | 2024-05-20 3:25PM EDT | 2024-05-24 | 50.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240531C00405000 | 2024-05-20 3:50PM EDT | 2024-05-31 | 50.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240607C00405000 | 2024-05-16 1:28PM EDT | 2024-06-07 | 49.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240614C00405000 | 2024-05-17 2:20PM EDT | 2024-06-14 | 47.37 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240621C00405000 | 2024-05-21 3:58PM EDT | 2024-06-21 | 53.41 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240628C00405000 | 2024-05-17 2:07PM EDT | 2024-06-28 | 48.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240719C00405000 | 2024-05-21 4:02PM EDT | 2024-07-19 | 54.75 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240816C00405000 | 2024-05-21 11:04AM EDT | 2024-08-16 | 56.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ240920C00405000 | 2024-05-17 3:46PM EDT | 2024-09-20 | 57.12 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240930C00405000 | 2023-12-26 4:29PM EDT | 2024-09-30 | 39.51 | 0.00 | 0.00 | 0.00 | - | 13 | 142 | 0.00% |
| QQQ241018C00405000 | 2024-05-15 3:22PM EDT | 2024-10-18 | 60.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241115C00405000 | 2024-05-21 9:53AM EDT | 2024-11-15 | 64.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00405000 | 2024-05-16 12:30PM EDT | 2024-12-20 | 67.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241231C00405000 | 2024-05-15 3:42PM EDT | 2024-12-31 | 67.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00405000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 47.17 | 0.00 | 0.00 | 0.00 | - | 2 | 978 | 0.00% |
| QQQ250321C00405000 | 2024-05-15 10:54AM EDT | 2025-03-21 | 71.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00405000 | 2023-12-22 5:04PM EDT | 2025-06-20 | 55.74 | 0.00 | 0.00 | 0.00 | - | 219 | 287 | 0.00% |
| QQQ251219C00405000 | 2023-12-22 3:19PM EDT | 2025-12-19 | 65.40 | 0.00 | 0.00 | 0.00 | - | 7 | 273 | 0.00% |
| QQQ260116C00405000 | 2023-12-26 11:00AM EDT | 2026-01-16 | 68.02 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ260618C00405000 | 2023-12-26 1:16PM EDT | 2026-06-18 | 75.00 | 0.00 | 0.00 | 0.00 | - | 12 | 46 | 0.00% |
Putsfür22. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240522P00405000 | 2024-05-20 2:36PM EDT | 2024-05-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| QQQ240523P00405000 | 2024-05-20 10:25AM EDT | 2024-05-23 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| QQQ240524P00405000 | 2024-05-21 3:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| QQQ240531P00405000 | 2024-05-21 3:29PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| QQQ240607P00405000 | 2024-05-21 3:36PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 12.50% |
| QQQ240614P00405000 | 2024-05-21 12:07PM EDT | 2024-06-14 | 0.26 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ240621P00405000 | 2024-05-21 3:54PM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 6.25% |
| QQQ240628P00405000 | 2024-05-21 3:53PM EDT | 2024-06-28 | 0.53 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 6.25% |
| QQQ240719P00405000 | 2024-05-21 4:04PM EDT | 2024-07-19 | 1.01 | 0.00 | 0.00 | 0.00 | - | 10,281 | 0 | 6.25% |
| QQQ240816P00405000 | 2024-05-21 3:10PM EDT | 2024-08-16 | 1.95 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ240920P00405000 | 2024-05-21 4:04PM EDT | 2024-09-20 | 3.11 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| QQQ240930P00405000 | 2023-12-22 1:22PM EDT | 2024-09-30 | 21.38 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 3.13% |
| QQQ241018P00405000 | 2024-05-21 2:12PM EDT | 2024-10-18 | 4.31 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| QQQ241115P00405000 | 2024-05-20 10:22AM EDT | 2024-11-15 | 5.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ241220P00405000 | 2024-05-21 2:38PM EDT | 2024-12-20 | 7.33 | 0.00 | 0.00 | 0.00 | - | 202 | 0 | 3.13% |
| QQQ241231P00405000 | 2024-05-20 12:39PM EDT | 2024-12-31 | 7.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250117P00405000 | 2023-12-26 5:00PM EDT | 2025-01-17 | 24.65 | 0.00 | 0.00 | 0.00 | - | 10 | 734 | 3.13% |
| QQQ250321P00405000 | 2024-05-17 3:12PM EDT | 2025-03-21 | 10.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250331P00405000 | 2024-05-17 10:20AM EDT | 2025-03-31 | 11.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250620P00405000 | 2023-12-26 2:01PM EDT | 2025-06-20 | 29.84 | 0.00 | 0.00 | 0.00 | - | 15 | 696 | 3.13% |
| QQQ251219P00405000 | 2023-12-21 4:20PM EDT | 2025-12-19 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 1.56% |
| QQQ260116P00405000 | 2023-12-19 12:17PM EDT | 2026-01-16 | 34.63 | 0.00 | 0.00 | 0.00 | - | 18 | 126 | 1.56% |
| QQQ260618P00405000 | 2023-12-20 1:17PM EDT | 2026-06-18 | 37.67 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 1.56% |
