Deutsche Märkte schließen in 5 Stunden 4 Minuten
DAX
18.785,09 +80,67 (+0,43%) Euro Stoxx 50
5.075,57 +3,12 (+0,06%) Dow Jones 30
40.003,59 +134,19 (+0,34%) Gold
2.415,40 -2,00 (-0,08%) EUR/USD
1,0860 -0,0012 (-0,11%) Bitcoin EUR
61.664,97 +88,36 (+0,14%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:420.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00420000 | 2024-05-17 12:22PM EDT | 2024-05-20 | 31.78 | 0.00 | 0.00 | 0.00 | - | 7 | 56 | 0.00% |
| QQQ240521C00420000 | 2024-05-17 10:19AM EDT | 2024-05-21 | 31.87 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| QQQ240522C00420000 | 2024-05-15 9:46AM EDT | 2024-05-22 | 28.76 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 0.00% |
| QQQ240523C00420000 | 2024-05-14 3:09PM EDT | 2024-05-23 | 26.74 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| QQQ240524C00420000 | 2024-05-17 2:36PM EDT | 2024-05-24 | 30.94 | 0.00 | 0.00 | 0.00 | - | 14 | 1,117 | 0.00% |
| QQQ240531C00420000 | 2024-05-17 3:58PM EDT | 2024-05-31 | 32.41 | 0.00 | 0.00 | 0.00 | - | 8 | 491 | 0.00% |
| QQQ240607C00420000 | 2024-05-17 11:11AM EDT | 2024-06-07 | 33.70 | 0.00 | 0.00 | 0.00 | - | 25 | 103 | 0.00% |
| QQQ240614C00420000 | 2024-05-17 3:52PM EDT | 2024-06-14 | 34.13 | 0.00 | 0.00 | 0.00 | - | 18 | 124 | 0.00% |
| QQQ240621C00420000 | 2024-05-17 4:01PM EDT | 2024-06-21 | 34.67 | 0.00 | 0.00 | 0.00 | - | 152 | 17,701 | 0.00% |
| QQQ240628C00420000 | 2024-05-17 1:48PM EDT | 2024-06-28 | 35.09 | 0.00 | 0.00 | 0.00 | - | 9 | 978 | 0.00% |
| QQQ240719C00420000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 37.09 | 0.00 | 0.00 | 0.00 | - | 52 | 1,640 | 0.00% |
| QQQ240816C00420000 | 2024-05-17 2:12PM EDT | 2024-08-16 | 39.72 | 0.00 | 0.00 | 0.00 | - | 5 | 342 | 0.00% |
| QQQ240920C00420000 | 2024-05-17 3:46PM EDT | 2024-09-20 | 44.30 | 0.00 | 0.00 | 0.00 | - | 36 | 2,718 | 0.00% |
| QQQ240930C00420000 | 2024-05-17 9:38AM EDT | 2024-09-30 | 45.50 | 0.00 | 0.00 | 0.00 | - | 1 | 85 | 0.00% |
| QQQ241018C00420000 | 2024-05-16 2:40PM EDT | 2024-10-18 | 48.07 | 0.00 | 0.00 | 0.00 | - | 8 | 254 | 0.00% |
| QQQ241115C00420000 | 2024-05-16 4:00PM EDT | 2024-11-15 | 50.72 | 0.00 | 0.00 | 0.00 | - | 34 | 354 | 0.00% |
| QQQ241220C00420000 | 2024-05-17 11:00AM EDT | 2024-12-20 | 54.58 | 0.00 | 0.00 | 0.00 | - | 14 | 1,333 | 0.00% |
| QQQ241231C00420000 | 2024-05-08 1:53PM EDT | 2024-12-31 | 46.21 | 0.00 | 0.00 | 0.00 | - | 15 | 71 | 0.00% |
| QQQ250117C00420000 | 2024-05-17 9:42AM EDT | 2025-01-17 | 56.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1,174 | 0.00% |
| QQQ250321C00420000 | 2024-05-14 2:39PM EDT | 2025-03-21 | 57.50 | 0.00 | 0.00 | 0.00 | - | 2 | 1,081 | 0.00% |
| QQQ250331C00420000 | 2024-05-15 11:00AM EDT | 2025-03-31 | 60.94 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| QQQ250620C00420000 | 2024-05-17 9:39AM EDT | 2025-06-20 | 69.40 | 0.00 | 0.00 | 0.00 | - | 1 | 395 | 0.00% |
| QQQ251219C00420000 | 2023-12-26 4:40PM EDT | 2025-12-19 | 58.66 | 0.00 | 0.00 | 0.00 | - | 3 | 1,195 | 0.00% |
| QQQ260116C00420000 | 2024-05-16 11:46AM EDT | 2026-01-16 | 85.29 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 0.00% |
| QQQ260618C00420000 | 2024-05-01 1:05PM EDT | 2026-06-18 | 72.93 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.00% |
| QQQ261218C00420000 | 2024-05-17 3:30PM EDT | 2026-12-18 | 102.59 | 0.00 | 0.00 | 0.00 | - | 3 | 157 | 0.00% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00420000 | 2024-05-17 2:14PM EDT | 2024-05-20 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,061 | 0 | 25.00% |
| QQQ240521P00420000 | 2024-05-17 11:51AM EDT | 2024-05-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 544 | 25.00% |
| QQQ240522P00420000 | 2024-05-17 2:51PM EDT | 2024-05-22 | 0.03 | 0.00 | 0.00 | 0.00 | - | 23 | 793 | 12.50% |
| QQQ240523P00420000 | 2024-05-17 12:55PM EDT | 2024-05-23 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 179 | 12.50% |
| QQQ240524P00420000 | 2024-05-17 4:00PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.00 | 0.00 | - | 494 | 4,501 | 12.50% |
| QQQ240528P00420000 | 2024-05-17 3:07PM EDT | 2024-05-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 46 | 170 | 12.50% |
| QQQ240529P00420000 | 2024-05-16 9:40AM EDT | 2024-05-29 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| QQQ240530P00420000 | 2024-05-17 2:22PM EDT | 2024-05-30 | 0.17 | 0.00 | 0.00 | 0.00 | - | 7 | 8 | 12.50% |
| QQQ240531P00420000 | 2024-05-17 3:54PM EDT | 2024-05-31 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,262 | 12,369 | 6.25% |
| QQQ240607P00420000 | 2024-05-17 4:07PM EDT | 2024-06-07 | 0.39 | 0.00 | 0.00 | 0.00 | - | 2,351 | 5,933 | 6.25% |
| QQQ240614P00420000 | 2024-05-17 3:58PM EDT | 2024-06-14 | 0.79 | 0.00 | 0.00 | 0.00 | - | 364 | 2,658 | 6.25% |
| QQQ240621P00420000 | 2024-05-17 4:05PM EDT | 2024-06-21 | 1.08 | 0.00 | 0.00 | 0.00 | - | 2,682 | 69,263 | 6.25% |
| QQQ240628P00420000 | 2024-05-17 3:59PM EDT | 2024-06-28 | 1.46 | 0.00 | 0.00 | 0.00 | - | 2,290 | 5,545 | 6.25% |
| QQQ240719P00420000 | 2024-05-17 4:04PM EDT | 2024-07-19 | 2.43 | 0.00 | 0.00 | 0.00 | - | 2,380 | 18,001 | 3.13% |
| QQQ240816P00420000 | 2024-05-17 4:13PM EDT | 2024-08-16 | 3.90 | 0.00 | 0.00 | 0.00 | - | 301 | 9,575 | 3.13% |
| QQQ240920P00420000 | 2024-05-17 3:03PM EDT | 2024-09-20 | 5.68 | 0.00 | 0.00 | 0.00 | - | 31 | 29,038 | 3.13% |
| QQQ240930P00420000 | 2024-05-17 3:40PM EDT | 2024-09-30 | 6.13 | 0.00 | 0.00 | 0.00 | - | 131 | 2,857 | 3.13% |
| QQQ241018P00420000 | 2024-05-17 3:59PM EDT | 2024-10-18 | 7.14 | 0.00 | 0.00 | 0.00 | - | 1,067 | 4,678 | 3.13% |
| QQQ241115P00420000 | 2024-05-17 1:46PM EDT | 2024-11-15 | 9.11 | 0.00 | 0.00 | 0.00 | - | 4 | 2,739 | 1.56% |
| QQQ241220P00420000 | 2024-05-17 1:37PM EDT | 2024-12-20 | 10.84 | 0.00 | 0.00 | 0.00 | - | 124 | 6,325 | 1.56% |
| QQQ241231P00420000 | 2024-05-17 1:42PM EDT | 2024-12-31 | 11.14 | 0.00 | 0.00 | 0.00 | - | 74 | 577 | 1.56% |
| QQQ250117P00420000 | 2024-05-17 3:44PM EDT | 2025-01-17 | 11.84 | 0.00 | 0.00 | 0.00 | - | 41 | 4,945 | 1.56% |
| QQQ250321P00420000 | 2024-05-15 12:44PM EDT | 2025-03-21 | 14.49 | 0.00 | 0.00 | 0.00 | - | 1 | 995 | 1.56% |
| QQQ250331P00420000 | 2024-05-16 12:13PM EDT | 2025-03-31 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 125 | 1.56% |
| QQQ250620P00420000 | 2024-05-17 3:01PM EDT | 2025-06-20 | 17.69 | 0.00 | 0.00 | 0.00 | - | 1 | 2,685 | 1.56% |
| QQQ251219P00420000 | 2023-12-22 4:51PM EDT | 2025-12-19 | 41.16 | 0.00 | 0.00 | 0.00 | - | 27 | 275 | 1.56% |
| QQQ260116P00420000 | 2024-05-14 10:28AM EDT | 2026-01-16 | 25.37 | 0.00 | 0.00 | 0.00 | - | 1 | 2,638 | 1.56% |
| QQQ260618P00420000 | 2024-05-16 12:18PM EDT | 2026-06-18 | 26.40 | 0.00 | 0.00 | 0.00 | - | 42 | 77 | 0.78% |
| QQQ261218P00420000 | 2024-05-16 1:05PM EDT | 2026-12-18 | 30.13 | 0.00 | 0.00 | 0.00 | - | 5 | 323 | 0.78% |
