Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.382,70 +326,31 (+0,84%) Bitcoin EUR
57.732,96 +69,94 (+0,12%) CMC Crypto 200
1.341,37 +41,27 (+3,17%) Nasdaq Compositive
16.343,37 +40,62 (+0,25%) S&P 500
5.210,85 +23,18 (+0,45%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:25PM EDT. Markt geöffnet.
Strike:224.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00224780 | 2024-04-15 1:44PM EDT | 2024-06-21 | 209.59 | 217.76 | 218.04 | 0.00 | - | 1 | 214 | 108.59% |
| QQQ240920C00224780 | 2024-01-16 1:00AM EDT | 2024-09-20 | 163.02 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00224780 | 2024-01-18 2:53PM EDT | 2024-12-20 | 195.16 | 213.45 | 214.17 | 0.00 | - | 10 | 7 | 0.00% |
| QQQ250117C00224780 | 2024-03-01 3:30PM EDT | 2025-01-17 | 230.00 | 227.27 | 228.11 | 0.00 | - | 1 | 41 | 70.95% |
| QQQ250620C00224780 | 2024-04-30 2:52PM EDT | 2025-06-20 | 214.50 | 226.46 | 228.60 | 0.00 | - | 1 | 8 | 55.73% |
| QQQ251219C00224780 | 2024-05-03 10:51AM EDT | 2025-12-19 | 225.36 | 230.62 | 232.81 | 0.00 | - | 1 | 5 | 51.30% |
| QQQ260116C00224780 | 2024-01-16 1:02AM EDT | 2026-01-16 | 175.38 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618C00224780 | 2024-02-08 11:22AM EDT | 2026-06-18 | 228.40 | 232.04 | 236.50 | 0.00 | - | 2 | 2 | 49.38% |
| QQQ261218C00224780 | 2024-03-12 3:57PM EDT | 2026-12-18 | 243.65 | 245.00 | 249.50 | 0.00 | - | - | 1 | 52.68% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00224780 | 2024-04-24 10:40AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 255 | 125.00% |
| QQQ240621P00224780 | 2024-05-07 2:10PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 13,488 | 56.25% |
| QQQ240920P00224780 | 2024-05-02 12:36PM EDT | 2024-09-20 | 0.15 | 0.10 | 0.11 | 0.00 | - | 31 | 438 | 42.29% |
| QQQ241220P00224780 | 2024-05-09 11:18AM EDT | 2024-12-20 | 0.32 | 0.32 | 0.34 | -0.48 | -60.00% | 12 | 1,152 | 37.31% |
| QQQ250117P00224780 | 2024-05-02 3:01PM EDT | 2025-01-17 | 0.54 | 0.31 | 0.47 | 0.00 | - | 1,000 | 1,205 | 36.74% |
| QQQ250620P00224780 | 2024-05-07 2:28PM EDT | 2025-06-20 | 0.93 | 0.81 | 1.13 | 0.00 | - | 2 | 59 | 33.12% |
| QQQ251219P00224780 | 2024-05-06 3:58PM EDT | 2025-12-19 | 1.77 | 1.52 | 1.99 | 0.00 | - | 1 | 46 | 30.46% |
| QQQ260116P00224780 | 2024-05-06 11:50AM EDT | 2026-01-16 | 2.00 | 1.15 | 2.61 | 0.00 | - | 4 | 124 | 31.38% |
| QQQ260618P00224780 | 2024-05-06 10:44AM EDT | 2026-06-18 | 3.08 | 1.42 | 3.93 | 0.00 | - | 2 | 16 | 30.67% |
| QQQ261218P00224780 | 2024-04-12 11:40AM EDT | 2026-12-18 | 4.29 | 1.50 | 5.93 | 0.00 | - | 9 | 19 | 30.42% |
