Deutsche Märkte schließen in 4 Stunden 14 Minuten
DAX
18.659,51 +161,13 (+0,87%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.065,39 +9,00 (+0,02%) Gold
2.327,80 +5,50 (+0,24%) EUR/USD
1,0767 +0,0015 (+0,14%) Bitcoin EUR
56.681,99 -820,59 (-1,43%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:46AM EDT. Markt geöffnet.
Strike:210.00
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00210000 | 2024-04-30 3:57PM EDT | 2024-05-17 | 215.69 | 230.51 | 231.16 | 0.00 | - | 1 | 34 | 268.70% |
| QQQ240621C00210000 | 2024-01-17 4:51PM EDT | 2024-06-21 | 201.51 | 223.19 | 223.54 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240920C00210000 | 2024-04-22 9:55AM EDT | 2024-09-20 | 212.21 | 232.87 | 234.64 | 0.00 | - | 1 | 7 | 83.65% |
| QQQ241115C00210000 | 2024-05-06 3:51PM EDT | 2024-11-15 | 234.00 | 233.64 | 236.24 | 0.00 | - | 1 | 2 | 74.10% |
| QQQ241220C00210000 | 2024-05-03 10:51AM EDT | 2024-12-20 | 230.47 | 234.79 | 237.34 | 0.00 | - | 1 | 1 | 71.15% |
| QQQ250117C00210000 | 2023-12-20 12:05PM EDT | 2025-01-17 | 209.38 | 0.00 | 0.00 | 0.00 | - | 2 | 53 | 0.00% |
| QQQ250620C00210000 | 2023-10-27 9:40AM EDT | 2025-06-20 | 154.00 | 192.09 | 195.97 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ251219C00210000 | 2023-11-22 11:52AM EDT | 2025-12-19 | 199.00 | 213.09 | 216.92 | 0.00 | - | 1 | 77 | 0.00% |
| QQQ260116C00210000 | 2023-12-18 2:41PM EDT | 2026-01-16 | 213.74 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00210000 | 2024-05-02 10:14AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,226 | 137.50% |
| QQQ240621P00210000 | 2024-04-26 2:18PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 486 | 62.50% |
| QQQ240816P00210000 | 2024-05-07 10:00AM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 20 | 910 | 25.00% |
| QQQ240920P00210000 | 2024-05-08 2:26PM EDT | 2024-09-20 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 746 | 25.00% |
| QQQ241018P00210000 | 2024-05-03 2:21PM EDT | 2024-10-18 | 0.10 | 0.08 | 0.14 | 0.00 | - | 7 | 1,509 | 42.97% |
| QQQ241115P00210000 | 2024-05-03 2:08PM EDT | 2024-11-15 | 0.20 | 0.14 | 0.21 | 0.00 | - | 50 | 61 | 41.55% |
| QQQ241220P00210000 | 2024-05-08 9:57AM EDT | 2024-12-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 168 | 170 | 12.50% |
| QQQ250117P00210000 | 2023-12-11 12:38PM EDT | 2025-01-17 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 1,401 | 12.50% |
| QQQ250321P00210000 | 2024-05-07 3:47PM EDT | 2025-03-21 | 0.45 | 0.37 | 0.57 | 0.00 | - | 26 | 45 | 36.69% |
| QQQ250620P00210000 | 2023-12-20 4:36PM EDT | 2025-06-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 339 | 12.50% |
| QQQ251219P00210000 | 2023-12-22 3:32PM EDT | 2025-12-19 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 1,321 | 12.50% |
| QQQ260116P00210000 | 2023-10-23 12:20PM EDT | 2026-01-16 | 6.43 | 1.46 | 5.60 | 0.00 | - | 15 | 16 | 40.25% |
| QQQ260618P00210000 | 2023-12-21 11:05AM EDT | 2026-06-18 | 4.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 12.50% |
