Deutsche Märkte schließen in 11 Stunden 37 Minuten
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.322,90 +0,60 (+0,03%) EUR/USD
1,0746 -0,0006 (-0,05%) Bitcoin EUR
57.383,53 -601,75 (-1,04%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:204.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00204780 | 2024-04-24 10:03AM EDT | 2024-05-17 | 224.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00204780 | 2024-03-18 12:03AM EDT | 2024-06-21 | 171.33 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00204780 | 2024-04-16 2:50PM EDT | 2024-12-20 | 234.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00204780 | 2024-05-06 11:11AM EDT | 2025-01-17 | 238.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00204780 | 2024-01-16 1:01AM EDT | 2025-06-20 | 180.45 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ251219C00204780 | 2023-12-19 4:16PM EDT | 2025-12-19 | 218.98 | 221.42 | 225.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ260116C00204780 | 2024-04-18 3:19PM EDT | 2026-01-16 | 234.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618C00204780 | 2024-04-01 9:33AM EDT | 2026-06-18 | 261.00 | 234.19 | 237.31 | 0.00 | - | 5 | 6 | 29.82% |
| QQQ261218C00204780 | 2024-05-07 1:58PM EDT | 2026-12-18 | 256.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00204780 | 2024-05-07 1:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240621P00204780 | 2024-05-07 10:40AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QQQ240920P00204780 | 2024-04-25 2:24PM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| QQQ241220P00204780 | 2024-05-03 9:33AM EDT | 2024-12-20 | 0.27 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| QQQ250117P00204780 | 2024-05-07 9:49AM EDT | 2025-01-17 | 0.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ250620P00204780 | 2024-05-07 11:28AM EDT | 2025-06-20 | 0.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ251219P00204780 | 2024-05-03 1:46PM EDT | 2025-12-19 | 1.52 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ260116P00204780 | 2024-04-24 11:16AM EDT | 2026-01-16 | 1.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ260618P00204780 | 2024-05-08 10:26AM EDT | 2026-06-18 | 1.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ261218P00204780 | 2024-05-08 3:48PM EDT | 2026-12-18 | 2.88 | 0.00 | 0.00 | 0.00 | - | 752 | 0 | 6.25% |
