Deutsche Märkte schließen in 5 Stunden 57 Minuten
DAX
18.609,28 +110,90 (+0,60%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.322,20 -0,10 (-0,00%) EUR/USD
1,0732 -0,0020 (-0,18%) Bitcoin EUR
56.909,11 -1.107,34 (-1,91%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:229.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00229780 | 2024-05-03 11:27AM EDT | 2024-06-21 | 206.00 | 0.00 | 0.00 | 0.00 | - | 1 | 108 | 0.00% |
| QQQ240920C00229780 | 2024-03-21 10:19AM EDT | 2024-09-20 | 224.02 | 189.68 | 190.24 | 0.00 | - | 1 | 6 | 0.00% |
| QQQ241220C00229780 | 2024-02-29 1:53PM EDT | 2024-12-20 | 216.36 | 222.01 | 223.15 | 0.00 | - | 5 | 11 | 74.61% |
| QQQ250117C00229780 | 2024-04-08 3:33PM EDT | 2025-01-17 | 219.75 | 216.40 | 216.91 | 0.00 | - | 1 | 90 | 58.24% |
| QQQ250620C00229780 | 2024-04-19 1:32PM EDT | 2025-06-20 | 201.88 | 0.00 | 0.00 | 0.00 | - | 1 | 99 | 0.00% |
| QQQ251219C00229780 | 2024-05-08 3:17PM EDT | 2025-12-19 | 225.83 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| QQQ260116C00229780 | 2024-02-23 11:52AM EDT | 2026-01-16 | 225.83 | 231.50 | 236.31 | 0.00 | - | 5 | 4 | 56.87% |
| QQQ260618C00229780 | 2024-01-16 1:04AM EDT | 2026-06-18 | 174.59 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218C00229780 | 2024-04-08 12:26PM EDT | 2026-12-18 | 236.30 | 232.50 | 237.31 | 0.00 | - | 1 | 5 | 48.33% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00229780 | 2024-04-24 10:40AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 277 | 50.00% |
| QQQ240621P00229780 | 2024-05-07 9:33AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 9,530 | 25.00% |
| QQQ240920P00229780 | 2024-04-29 12:33PM EDT | 2024-09-20 | 0.18 | 0.00 | 0.00 | 0.00 | - | 5 | 716 | 25.00% |
| QQQ241220P00229780 | 2024-04-29 4:00PM EDT | 2024-12-20 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 5,698 | 12.50% |
| QQQ250117P00229780 | 2024-05-01 12:07PM EDT | 2025-01-17 | 0.67 | 0.00 | 0.00 | 0.00 | - | 15 | 1,430 | 12.50% |
| QQQ250620P00229780 | 2024-05-01 11:55AM EDT | 2025-06-20 | 1.39 | 0.00 | 0.00 | 0.00 | - | 4 | 34 | 12.50% |
| QQQ251219P00229780 | 2024-05-06 10:20AM EDT | 2025-12-19 | 2.00 | 0.00 | 0.00 | 0.00 | - | 4 | 580 | 12.50% |
| QQQ260116P00229780 | 2024-05-06 1:41PM EDT | 2026-01-16 | 2.03 | 0.00 | 0.00 | 0.00 | - | 395 | 405 | 12.50% |
| QQQ260618P00229780 | 2024-05-06 10:24AM EDT | 2026-06-18 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 6.25% |
| QQQ261218P00229780 | 2024-05-03 10:41AM EDT | 2026-12-18 | 4.21 | 0.00 | 0.00 | 0.00 | - | 6 | 49 | 6.25% |
