Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.620,07 +1.558,54 (+2,51%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:459.00
Callsfür28. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240528C00459000 | 2024-05-24 4:14PM EDT | 2024-05-28 | 0.76 | 0.75 | 0.76 | +0.33 | +76.74% | 27,406 | 1,229 | 6.34% |
| QQQ240529C00459000 | 2024-05-24 4:07PM EDT | 2024-05-29 | 1.29 | 1.25 | 1.29 | +0.61 | +89.71% | 4,445 | 400 | 8.25% |
| QQQ240530C00459000 | 2024-05-24 4:02PM EDT | 2024-05-30 | 1.78 | 1.69 | 1.73 | +0.81 | +83.51% | 1,974 | 554 | 9.45% |
| QQQ240531C00459000 | 2024-05-24 4:14PM EDT | 2024-05-31 | 2.24 | 2.19 | 2.23 | +0.97 | +76.38% | 7,665 | 4,337 | 10.75% |
| QQQ240607C00459000 | 2024-05-24 4:14PM EDT | 2024-06-07 | 4.28 | 4.23 | 4.29 | +1.44 | +50.70% | 723 | 1,184 | 13.39% |
| QQQ240614C00459000 | 2024-05-24 3:55PM EDT | 2024-06-14 | 6.12 | 6.15 | 6.20 | +1.56 | +34.21% | 113 | 212 | 15.30% |
| QQQ240621C00459000 | 2024-05-24 3:57PM EDT | 2024-06-21 | 7.24 | 7.22 | 7.25 | +1.80 | +33.09% | 435 | 13,700 | 15.32% |
| QQQ240628C00459000 | 2024-05-24 3:51PM EDT | 2024-06-28 | 7.87 | 7.98 | 8.05 | +1.70 | +27.55% | 468 | 511 | 15.12% |
Putsfür28. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240528P00459000 | 2024-05-24 4:14PM EDT | 2024-05-28 | 1.82 | 1.81 | 1.87 | -3.95 | -68.46% | 15,795 | 681 | 6.67% |
| QQQ240529P00459000 | 2024-05-24 4:09PM EDT | 2024-05-29 | 2.35 | 2.21 | 2.32 | -3.75 | -61.48% | 2,605 | 376 | 8.16% |
| QQQ240530P00459000 | 2024-05-24 4:06PM EDT | 2024-05-30 | 2.70 | 2.64 | 2.66 | -3.36 | -55.45% | 2,653 | 321 | 8.92% |
| QQQ240531P00459000 | 2024-05-24 4:14PM EDT | 2024-05-31 | 2.97 | 2.93 | 3.03 | -3.74 | -55.74% | 3,897 | 9,209 | 9.75% |
| QQQ240607P00459000 | 2024-05-24 4:14PM EDT | 2024-06-07 | 4.52 | 4.50 | 4.58 | -3.17 | -41.22% | 599 | 208 | 11.26% |
| QQQ240614P00459000 | 2024-05-24 3:55PM EDT | 2024-06-14 | 6.08 | 5.93 | 6.01 | -3.21 | -34.55% | 535 | 50 | 12.47% |
| QQQ240621P00459000 | 2024-05-24 3:44PM EDT | 2024-06-21 | 6.67 | 6.59 | 6.65 | -3.18 | -32.28% | 217 | 373 | 12.07% |
| QQQ240628P00459000 | 2024-05-24 3:49PM EDT | 2024-06-28 | 7.68 | 7.53 | 7.59 | -2.55 | -24.93% | 218 | 230 | 12.46% |
