Deutsche Märkte schließen in 5 Stunden 3 Minuten
DAX
18.659,95 +161,57 (+0,87%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.334,60 +12,30 (+0,53%) EUR/USD
1,0760 +0,0008 (+0,08%) Bitcoin EUR
57.180,21 -650,63 (-1,13%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:215.00
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00215000 | 2024-04-18 12:56PM EDT | 2024-05-17 | 211.04 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| QQQ240621C00215000 | 2023-05-19 1:25PM EDT | 2024-06-21 | 134.03 | 162.83 | 167.00 | 0.00 | - | 2 | 78 | 0.00% |
| QQQ240719C00215000 | 2024-03-07 11:22AM EDT | 2024-07-19 | 231.50 | 227.87 | 228.33 | 0.00 | - | 1 | 0 | 100.07% |
| QQQ241018C00215000 | 2024-04-22 12:31PM EDT | 2024-10-18 | 206.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ241220C00215000 | 2023-12-13 2:38PM EDT | 2024-12-20 | 194.23 | 203.17 | 204.42 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ250117C00215000 | 2023-06-02 3:54PM EDT | 2025-01-17 | 156.09 | 170.77 | 171.72 | 0.00 | - | 3 | 44 | 0.00% |
| QQQ250620C00215000 | 2023-10-17 11:59AM EDT | 2025-06-20 | 171.90 | 184.14 | 187.99 | 0.00 | - | 266 | 148 | 0.00% |
| QQQ251219C00215000 | 2023-10-17 11:58AM EDT | 2025-12-19 | 176.25 | 188.12 | 192.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ260116C00215000 | 2023-10-03 3:49PM EDT | 2026-01-16 | 165.48 | 167.08 | 171.50 | 0.00 | - | - | 0 | 0.00% |
| QQQ260618C00215000 | 2023-12-12 3:34PM EDT | 2026-06-18 | 204.07 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 0.00% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00215000 | 2024-04-22 10:09AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 180 | 50.00% |
| QQQ240621P00215000 | 2024-05-02 2:56PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 393 | 50.00% |
| QQQ240719P00215000 | 2024-05-08 3:30PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 325 | 25.00% |
| QQQ240816P00215000 | 2024-05-08 1:37PM EDT | 2024-08-16 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 25.00% |
| QQQ240920P00215000 | 2024-04-23 11:11AM EDT | 2024-09-20 | 0.19 | 0.00 | 0.00 | 0.00 | - | 5 | 33 | 25.00% |
| QQQ241018P00215000 | 2024-04-26 3:10PM EDT | 2024-10-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 50 | 82 | 25.00% |
| QQQ241115P00215000 | 2024-04-29 9:36AM EDT | 2024-11-15 | 0.25 | 0.10 | 0.23 | 0.00 | - | 10 | 188 | 40.89% |
| QQQ241220P00215000 | 2024-05-03 10:37AM EDT | 2024-12-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 12.50% |
| QQQ250117P00215000 | 2023-11-20 4:37PM EDT | 2025-01-17 | 1.63 | 1.17 | 1.70 | 0.00 | - | 1 | 1,265 | 47.60% |
| QQQ250321P00215000 | 2024-04-22 11:02AM EDT | 2025-03-21 | 1.02 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 12.50% |
| QQQ250620P00215000 | 2023-12-15 11:03AM EDT | 2025-06-20 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| QQQ251219P00215000 | 2023-11-30 4:38PM EDT | 2025-12-19 | 3.61 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 12.50% |
| QQQ260116P00215000 | 2023-12-21 3:10PM EDT | 2026-01-16 | 3.47 | 0.00 | 0.00 | 0.00 | - | 24 | 21 | 12.50% |
| QQQ260618P00215000 | 2023-12-21 12:34PM EDT | 2026-06-18 | 4.47 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
