Deutsche Märkte geschlossen
DAX
18.704,42 -34,39 (-0,18%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dow Jones 30
40.003,59 +134,21 (+0,34%) Gold
2.419,80 +34,30 (+1,44%) EUR/USD
1,0872 +0,0002 (+0,02%) Bitcoin EUR
61.394,13 +32,68 (+0,05%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:418.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00418000 | 2024-05-17 12:36PM EDT | 2024-05-20 | 33.96 | 33.25 | 33.70 | -0.78 | -2.25% | 5 | 25 | 0.00% |
| QQQ240524C00418000 | 2024-05-17 11:53AM EDT | 2024-05-24 | 34.37 | 33.73 | 34.20 | -0.29 | -0.84% | 14 | 228 | 34.28% |
| QQQ240531C00418000 | 2024-05-17 12:33PM EDT | 2024-05-31 | 34.64 | 34.23 | 34.58 | -1.53 | -4.23% | 5 | 112 | 27.81% |
| QQQ240607C00418000 | 2024-05-10 9:37AM EDT | 2024-06-07 | 35.29 | 34.90 | 35.24 | +6.97 | +24.61% | 5 | 42 | 26.49% |
| QQQ240614C00418000 | 2024-05-10 12:07PM EDT | 2024-06-14 | 27.45 | 35.72 | 36.05 | 0.00 | - | 69 | 147 | 26.18% |
| QQQ240719C00418000 | 2024-05-16 3:24PM EDT | 2024-07-19 | 40.35 | 38.76 | 39.05 | 0.00 | - | 1 | 181 | 23.78% |
| QQQ241231C00418000 | 2024-04-26 11:10AM EDT | 2024-12-31 | 44.15 | 55.55 | 55.94 | 0.00 | - | 1 | 227 | 26.75% |
| QQQ250331C00418000 | 2024-05-15 11:21AM EDT | 2025-03-31 | 62.88 | 63.16 | 63.80 | 0.00 | - | 10 | 1 | 27.81% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00418000 | 2024-05-14 11:16AM EDT | 2024-05-20 | 0.05 | 0.00 | 0.01 | 0.00 | - | 2 | 306 | 30.86% |
| QQQ240521P00418000 | 2024-05-14 4:00PM EDT | 2024-05-21 | 0.08 | 0.02 | 0.03 | 0.00 | - | 66 | 73 | 30.08% |
| QQQ240522P00418000 | 2024-05-17 9:38AM EDT | 2024-05-22 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 31 | 105 | 26.95% |
| QQQ240523P00418000 | 2024-05-13 11:03AM EDT | 2024-05-23 | 0.37 | 0.03 | 0.04 | 0.00 | - | 6 | 8 | 25.39% |
| QQQ240524P00418000 | 2024-05-17 3:14PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | -0.05 | -55.56% | 238 | 1,525 | 24.22% |
| QQQ240531P00418000 | 2024-05-17 1:53PM EDT | 2024-05-31 | 0.16 | 0.16 | 0.17 | -0.04 | -20.00% | 43 | 960 | 20.36% |
| QQQ240607P00418000 | 2024-05-15 3:59PM EDT | 2024-06-07 | 0.38 | 0.35 | 0.36 | -0.03 | -7.32% | 26 | 470 | 19.02% |
| QQQ240614P00418000 | 2024-05-17 2:23PM EDT | 2024-06-14 | 0.81 | 0.70 | 0.72 | +0.06 | +8.00% | 5 | 227 | 19.08% |
| QQQ240719P00418000 | 2024-05-17 3:09PM EDT | 2024-07-19 | 2.24 | 2.21 | 2.25 | +0.05 | +2.28% | 56 | 1,350 | 17.37% |
| QQQ241231P00418000 | 2024-05-07 3:31PM EDT | 2024-12-31 | 14.01 | 10.53 | 10.81 | 0.00 | - | 1 | 30 | 17.54% |
| QQQ250331P00418000 | 2024-04-26 9:36AM EDT | 2025-03-31 | 22.52 | 13.86 | 14.33 | 0.00 | - | 1 | 1 | 17.35% |
