Deutsche Märkte schließen in 1 Stunde 35 Minute
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.227,33 +170,94 (+0,44%) Gold
2.337,70 +15,40 (+0,66%) EUR/USD
1,0778 +0,0027 (+0,25%) Bitcoin EUR
58.070,27 +282,24 (+0,49%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:25PM EDT. Markt geöffnet.
Strike:244.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00244780 | 2024-03-26 2:29PM EDT | 2024-06-21 | 204.67 | 186.38 | 187.41 | 0.00 | - | 2 | 157 | 0.00% |
| QQQ240920C00244780 | 2024-04-09 10:24AM EDT | 2024-09-20 | 203.09 | 199.78 | 200.06 | 0.00 | - | 1 | 9 | 65.69% |
| QQQ241220C00244780 | 2024-04-22 3:53PM EDT | 2024-12-20 | 182.29 | 202.45 | 202.79 | 0.00 | - | 2 | 5 | 57.68% |
| QQQ250117C00244780 | 2024-02-21 2:08PM EDT | 2025-01-17 | 188.98 | 210.36 | 211.02 | 0.00 | - | 1 | 17 | 69.13% |
| QQQ250620C00244780 | 2024-03-04 12:42PM EDT | 2025-06-20 | 214.50 | 209.92 | 213.73 | 0.00 | - | 2 | 124 | 55.95% |
| QQQ251219C00244780 | 2024-01-16 1:02AM EDT | 2025-12-19 | 152.20 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00244780 | 2023-12-14 1:34PM EDT | 2026-01-16 | 181.00 | 181.50 | 186.50 | 0.00 | - | - | 2 | 0.00% |
| QQQ260618C00244780 | 2024-04-01 9:32AM EDT | 2026-06-18 | 226.00 | 200.23 | 203.37 | 0.00 | - | 5 | 4 | 32.11% |
| QQQ261218C00244780 | 2024-04-09 1:19PM EDT | 2026-12-18 | 226.00 | 220.56 | 225.50 | 0.00 | - | 1 | 7 | 46.63% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00244780 | 2024-04-24 10:39AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 415 | 109.38% |
| QQQ240621P00244780 | 2024-05-06 2:14PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 5,002 | 53.91% |
| QQQ240920P00244780 | 2024-05-07 9:52AM EDT | 2024-09-20 | 0.15 | 0.15 | 0.16 | 0.00 | - | 4 | 1,045 | 38.87% |
| QQQ241220P00244780 | 2024-05-06 2:25PM EDT | 2024-12-20 | 0.47 | 0.46 | 0.49 | 0.00 | - | 80 | 1,468 | 34.64% |
| QQQ250117P00244780 | 2024-04-02 3:55PM EDT | 2025-01-17 | 1.04 | 0.66 | 0.85 | 0.00 | - | 50 | 274 | 35.49% |
| QQQ250620P00244780 | 2024-05-08 11:49AM EDT | 2025-06-20 | 1.29 | 1.22 | 1.46 | 0.00 | - | 1 | 598 | 30.69% |
| QQQ251219P00244780 | 2024-05-06 3:21PM EDT | 2025-12-19 | 2.39 | 2.17 | 2.50 | 0.00 | - | 104 | 211 | 28.30% |
| QQQ260116P00244780 | 2024-05-06 3:19PM EDT | 2026-01-16 | 2.63 | 2.24 | 3.35 | 0.00 | - | 136 | 302 | 29.43% |
| QQQ260618P00244780 | 2024-05-08 10:04AM EDT | 2026-06-18 | 3.80 | 2.19 | 4.96 | 0.00 | - | 2 | 129 | 28.87% |
| QQQ261218P00244780 | 2024-05-06 3:17PM EDT | 2026-12-18 | 4.80 | 2.50 | 7.34 | -0.35 | -6.80% | 1 | 11 | 28.75% |
