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
61.455,16 -60,76 (-0,10%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:440.00
Callsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520C00440000 | 2024-05-17 3:21PM EDT | 2024-05-20 | 11.48 | 11.28 | 11.72 | -1.39 | -10.80% | 571 | 520 | 0.00% |
| QQQ240521C00440000 | 2024-05-17 4:08PM EDT | 2024-05-21 | 11.60 | 11.40 | 11.81 | -2.47 | -17.56% | 8 | 679 | 12.60% |
| QQQ240522C00440000 | 2024-05-17 12:55PM EDT | 2024-05-22 | 12.19 | 11.58 | 12.11 | -2.28 | -15.76% | 4 | 950 | 16.60% |
| QQQ240523C00440000 | 2024-05-17 11:01AM EDT | 2024-05-23 | 13.20 | 12.06 | 12.51 | -1.35 | -9.28% | 171 | 77 | 18.82% |
| QQQ240524C00440000 | 2024-05-17 4:09PM EDT | 2024-05-24 | 12.49 | 12.28 | 12.66 | -1.75 | -12.29% | 171 | 7,009 | 18.51% |
| QQQ240531C00440000 | 2024-05-17 3:59PM EDT | 2024-05-31 | 13.65 | 13.32 | 13.58 | -0.85 | -5.86% | 108 | 3,404 | 17.04% |
| QQQ240607C00440000 | 2024-05-17 3:53PM EDT | 2024-06-07 | 14.89 | 14.62 | 14.85 | -1.51 | -9.21% | 84 | 3,935 | 17.71% |
| QQQ240614C00440000 | 2024-05-17 3:46PM EDT | 2024-06-14 | 16.21 | 16.02 | 16.27 | -0.76 | -4.48% | 19 | 1,550 | 18.71% |
| QQQ240621C00440000 | 2024-05-17 4:10PM EDT | 2024-06-21 | 17.16 | 16.98 | 17.22 | -0.47 | -2.67% | 3,937 | 32,052 | 18.68% |
| QQQ240628C00440000 | 2024-05-17 1:05PM EDT | 2024-06-28 | 18.01 | 17.62 | 17.83 | -0.25 | -1.37% | 14 | 4,675 | 18.16% |
| QQQ240719C00440000 | 2024-05-17 3:57PM EDT | 2024-07-19 | 20.59 | 20.52 | 20.71 | -0.88 | -4.10% | 147 | 4,162 | 19.02% |
| QQQ240816C00440000 | 2024-05-17 4:04PM EDT | 2024-08-16 | 24.53 | 24.38 | 24.62 | -1.24 | -4.81% | 200 | 3,374 | 20.42% |
| QQQ240920C00440000 | 2024-05-17 3:59PM EDT | 2024-09-20 | 28.90 | 28.78 | 29.02 | -1.22 | -4.05% | 24 | 9,754 | 21.69% |
| QQQ240930C00440000 | 2024-05-16 12:19PM EDT | 2024-09-30 | 31.32 | 29.34 | 29.59 | 0.00 | - | 7 | 338 | 21.41% |
| QQQ241018C00440000 | 2024-05-16 3:49PM EDT | 2024-10-18 | 32.50 | 31.63 | 31.88 | 0.00 | - | 39 | 619 | 22.14% |
| QQQ241115C00440000 | 2024-05-17 11:27AM EDT | 2024-11-15 | 36.25 | 35.48 | 35.74 | -0.59 | -1.60% | 2 | 3,381 | 23.49% |
| QQQ241220C00440000 | 2024-05-17 2:25PM EDT | 2024-12-20 | 38.62 | 39.30 | 39.60 | -2.03 | -4.99% | 7 | 10,212 | 24.37% |
| QQQ241231C00440000 | 2024-05-17 11:40AM EDT | 2024-12-31 | 40.19 | 39.72 | 40.08 | -2.02 | -4.79% | 9 | 167 | 24.12% |
| QQQ250117C00440000 | 2024-05-17 4:08PM EDT | 2025-01-17 | 41.77 | 41.55 | 41.94 | -0.63 | -1.49% | 17 | 4,104 | 24.56% |
| QQQ250321C00440000 | 2024-05-14 1:42PM EDT | 2025-03-21 | 42.88 | 47.49 | 48.03 | 0.00 | - | 1 | 1,631 | 25.68% |
| QQQ250331C00440000 | 2024-05-08 2:57PM EDT | 2025-03-31 | 41.25 | 47.81 | 48.42 | 0.00 | - | 2 | 8,005 | 25.51% |
| QQQ250620C00440000 | 2024-05-17 12:45PM EDT | 2025-06-20 | 55.31 | 54.27 | 56.32 | +0.21 | +0.38% | 21 | 2,029 | 27.08% |
| QQQ251219C00440000 | 2024-05-15 1:46PM EDT | 2025-12-19 | 67.70 | 66.75 | 70.18 | 0.00 | - | 1 | 1,072 | 28.72% |
| QQQ260116C00440000 | 2024-05-16 10:01AM EDT | 2026-01-16 | 70.50 | 67.50 | 72.38 | 0.00 | - | 2 | 1,751 | 29.03% |
| QQQ260618C00440000 | 2024-05-16 1:24PM EDT | 2026-06-18 | 80.75 | 77.50 | 82.31 | 0.00 | - | 3 | 527 | 29.90% |
| QQQ261218C00440000 | 2024-05-17 3:58PM EDT | 2026-12-18 | 90.94 | 88.00 | 92.88 | -0.73 | -0.80% | 25 | 412 | 30.64% |
Putsfür20. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240520P00440000 | 2024-05-17 4:08PM EDT | 2024-05-20 | 0.02 | 0.01 | 0.02 | -0.04 | -66.67% | 1,780 | 3,775 | 12.70% |
| QQQ240521P00440000 | 2024-05-17 4:14PM EDT | 2024-05-21 | 0.03 | 0.03 | 0.04 | -0.09 | -75.00% | 2,519 | 3,910 | 12.21% |
| QQQ240522P00440000 | 2024-05-17 4:12PM EDT | 2024-05-22 | 0.23 | 0.22 | 0.23 | -0.17 | -42.50% | 3,286 | 1,754 | 15.04% |
| QQQ240523P00440000 | 2024-05-17 4:14PM EDT | 2024-05-23 | 0.39 | 0.39 | 0.41 | -0.21 | -35.00% | 633 | 6,438 | 15.81% |
| QQQ240524P00440000 | 2024-05-17 4:14PM EDT | 2024-05-24 | 0.51 | 0.51 | 0.53 | -0.26 | -33.77% | 5,052 | 7,155 | 15.70% |
| QQQ240531P00440000 | 2024-05-17 4:13PM EDT | 2024-05-31 | 1.16 | 1.13 | 1.16 | -0.24 | -17.14% | 1,011 | 4,464 | 14.30% |
| QQQ240607P00440000 | 2024-05-17 4:13PM EDT | 2024-06-07 | 1.93 | 1.93 | 1.96 | -0.20 | -9.39% | 285 | 2,145 | 14.36% |
| QQQ240614P00440000 | 2024-05-17 4:07PM EDT | 2024-06-14 | 2.88 | 2.88 | 2.92 | -0.13 | -4.32% | 558 | 1,176 | 14.93% |
| QQQ240621P00440000 | 2024-05-17 4:14PM EDT | 2024-06-21 | 3.42 | 3.42 | 3.46 | -0.17 | -4.74% | 15,379 | 34,043 | 14.53% |
| QQQ240628P00440000 | 2024-05-17 4:04PM EDT | 2024-06-28 | 4.17 | 4.16 | 4.24 | -0.12 | -2.80% | 228 | 5,713 | 14.78% |
| QQQ240719P00440000 | 2024-05-17 3:59PM EDT | 2024-07-19 | 5.77 | 5.83 | 5.89 | -0.16 | -2.70% | 2,563 | 7,731 | 14.57% |
| QQQ240816P00440000 | 2024-05-17 3:55PM EDT | 2024-08-16 | 8.00 | 7.92 | 8.00 | +0.05 | +0.63% | 205 | 2,894 | 14.70% |
| QQQ240920P00440000 | 2024-05-17 4:05PM EDT | 2024-09-20 | 10.15 | 10.09 | 10.23 | -0.03 | -0.29% | 1,132 | 16,616 | 14.75% |
| QQQ240930P00440000 | 2024-05-17 2:51PM EDT | 2024-09-30 | 11.16 | 10.68 | 10.86 | +0.58 | +5.48% | 40 | 580 | 14.80% |
| QQQ241018P00440000 | 2024-05-17 3:34PM EDT | 2024-10-18 | 12.02 | 11.92 | 12.08 | +0.02 | +0.17% | 22 | 2,519 | 15.01% |
| QQQ241115P00440000 | 2024-05-16 11:25AM EDT | 2024-11-15 | 13.55 | 14.06 | 14.26 | 0.00 | - | 14 | 4,018 | 15.60% |
| QQQ241220P00440000 | 2024-05-17 2:14PM EDT | 2024-12-20 | 15.95 | 15.89 | 16.16 | +0.14 | +0.89% | 78 | 7,679 | 15.72% |
| QQQ241231P00440000 | 2024-05-17 2:25PM EDT | 2024-12-31 | 16.92 | 16.32 | 16.62 | +0.94 | +5.88% | 2 | 250 | 15.67% |
| QQQ250117P00440000 | 2024-05-17 1:59PM EDT | 2025-01-17 | 17.56 | 17.27 | 17.45 | +0.64 | +3.78% | 46 | 7,232 | 15.70% |
| QQQ250321P00440000 | 2024-05-17 9:37AM EDT | 2025-03-21 | 19.87 | 19.70 | 20.16 | +0.37 | +1.90% | 2 | 2,729 | 15.70% |
| QQQ250331P00440000 | 2024-05-15 9:50AM EDT | 2025-03-31 | 21.73 | 20.01 | 20.52 | 0.00 | - | 1 | 160 | 15.67% |
| QQQ250620P00440000 | 2024-05-17 11:02AM EDT | 2025-06-20 | 23.12 | 22.62 | 23.94 | -0.13 | -0.56% | 2 | 6,952 | 15.86% |
| QQQ251219P00440000 | 2024-05-16 11:13AM EDT | 2025-12-19 | 28.30 | 28.13 | 30.09 | 0.00 | - | 2 | 3,069 | 15.93% |
| QQQ260116P00440000 | 2024-05-16 11:08AM EDT | 2026-01-16 | 29.00 | 27.40 | 31.71 | 0.00 | - | 12 | 3,801 | 16.28% |
| QQQ260618P00440000 | 2024-05-15 1:59PM EDT | 2026-06-18 | 33.38 | 31.00 | 36.00 | 0.00 | - | 102 | 2,246 | 16.25% |
| QQQ261218P00440000 | 2024-05-17 3:19PM EDT | 2026-12-18 | 37.19 | 35.00 | 39.97 | -0.46 | -1.22% | 5 | 66 | 16.00% |
