Deutsche Märkte öffnen in 2 Stunden 8 Minuten
Nikkei 225
38.404,30 +201,93 (+0,53%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.321,66 -1.199,09 (-2,05%) CMC Crypto 200
1.313,48 +18,81 (+1,45%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:219.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00219780 | 2024-01-30 1:58PM EDT | 2024-06-21 | 209.65 | 221.35 | 221.67 | 0.00 | - | 5 | 51 | 105.05% |
| QQQ240920C00219780 | 2024-03-15 10:43AM EDT | 2024-09-20 | 221.28 | 223.31 | 223.82 | 0.00 | - | 6 | 7 | 72.29% |
| QQQ241220C00219780 | 2024-02-12 12:47PM EDT | 2024-12-20 | 227.11 | 228.38 | 228.99 | 0.00 | - | 1 | 36 | 70.31% |
| QQQ250117C00219780 | 2024-04-22 10:07AM EDT | 2025-01-17 | 205.28 | 225.95 | 226.46 | 0.00 | - | 2 | 87 | 60.44% |
| QQQ250620C00219780 | 2024-01-10 5:11PM EDT | 2025-06-20 | 202.33 | 227.64 | 231.10 | 0.00 | - | 1 | 56 | 53.49% |
| QQQ251219C00219780 | 2024-01-16 1:02AM EDT | 2025-12-19 | 165.90 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00219780 | 2024-02-16 12:32PM EDT | 2026-01-16 | 230.08 | 228.50 | 233.44 | 0.00 | - | 4 | 13 | 48.62% |
| QQQ261218C00219780 | 2024-04-26 3:37PM EDT | 2026-12-18 | 236.86 | 241.00 | 245.54 | 0.00 | - | 1 | 40 | 49.46% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00219780 | 2024-05-08 3:14PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,358 | 128.13% |
| QQQ240621P00219780 | 2024-04-29 3:16PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 22,794 | 57.81% |
| QQQ240920P00219780 | 2024-05-02 10:34AM EDT | 2024-09-20 | 0.15 | 0.07 | 0.10 | 0.00 | - | 3 | 517 | 43.07% |
| QQQ241220P00219780 | 2024-05-06 9:38AM EDT | 2024-12-20 | 0.29 | 0.20 | 0.32 | 0.00 | - | 10 | 7,282 | 38.06% |
| QQQ250117P00219780 | 2024-05-08 9:35AM EDT | 2025-01-17 | 0.40 | 0.26 | 0.44 | -0.19 | -32.20% | 1 | 9,423 | 37.45% |
| QQQ250620P00219780 | 2024-05-07 11:27AM EDT | 2025-06-20 | 0.88 | 0.65 | 1.17 | 0.00 | - | 3 | 46 | 34.23% |
| QQQ251219P00219780 | 2024-04-26 9:50AM EDT | 2025-12-19 | 2.15 | 1.20 | 2.08 | 0.00 | - | 1 | 58 | 31.54% |
| QQQ260116P00219780 | 2024-05-06 3:16PM EDT | 2026-01-16 | 1.86 | 1.45 | 2.58 | 0.00 | - | 4 | 59 | 32.15% |
| QQQ260618P00219780 | 2024-05-06 3:14PM EDT | 2026-06-18 | 2.65 | 1.24 | 3.79 | 0.00 | - | 2 | 82 | 31.23% |
| QQQ261218P00219780 | 2024-05-03 11:33AM EDT | 2026-12-18 | 3.84 | 1.80 | 5.12 | 0.00 | - | 3 | 44 | 30.11% |
