Deutsche Märkte schließen in 4 Stunden 35 Minuten
DAX
18.672,18 +173,80 (+0,94%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.321,00 -1,30 (-0,06%) EUR/USD
1,0761 +0,0009 (+0,09%) Bitcoin EUR
57.077,95 -671,20 (-1,16%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:249.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00249780 | 2024-05-06 2:37PM EDT | 2024-06-21 | 190.80 | 0.00 | 0.00 | 0.00 | - | 3 | 163 | 0.00% |
| QQQ240628C00249780 | 2024-04-12 11:50AM EDT | 2024-06-28 | 193.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920C00249780 | 2024-04-17 2:52PM EDT | 2024-09-20 | 184.04 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| QQQ240930C00249780 | 2024-03-21 10:55AM EDT | 2024-09-30 | 205.08 | 170.37 | 170.95 | 0.00 | - | 1 | 143 | 0.00% |
| QQQ241220C00249780 | 2024-04-19 3:28PM EDT | 2024-12-20 | 174.15 | 0.00 | 0.00 | 0.00 | - | 4 | 118 | 0.00% |
| QQQ250117C00249780 | 2024-04-25 10:11AM EDT | 2025-01-17 | 179.50 | 0.00 | 0.00 | 0.00 | - | 1 | 200 | 0.00% |
| QQQ250620C00249780 | 2024-04-15 10:37AM EDT | 2025-06-20 | 204.49 | 0.00 | 0.00 | 0.00 | - | 1 | 330 | 0.00% |
| QQQ251219C00249780 | 2024-04-01 11:33AM EDT | 2025-12-19 | 214.29 | 191.11 | 193.02 | 0.00 | - | 1 | 115 | 27.85% |
| QQQ260116C00249780 | 2023-12-18 12:51PM EDT | 2026-01-16 | 178.86 | 181.51 | 186.50 | 0.00 | - | - | 17 | 0.00% |
| QQQ260618C00249780 | 2024-04-01 9:30AM EDT | 2026-06-18 | 221.99 | 196.06 | 199.20 | 0.00 | - | 5 | 118 | 32.76% |
| QQQ261218C00249780 | 2024-05-06 9:54AM EDT | 2026-12-18 | 217.83 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 0.00% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00249780 | 2024-04-24 10:38AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 36 | 924 | 50.00% |
| QQQ240621P00249780 | 2024-05-08 9:58AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 22,369 | 25.00% |
| QQQ240628P00249780 | 2024-05-08 12:12PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 911 | 25.00% |
| QQQ240920P00249780 | 2024-05-08 10:07AM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 748 | 12.50% |
| QQQ240930P00249780 | 2024-05-07 9:30AM EDT | 2024-09-30 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 440 | 12.50% |
| QQQ241220P00249780 | 2024-05-08 3:20PM EDT | 2024-12-20 | 0.51 | 0.00 | 0.00 | 0.00 | - | 15 | 8,885 | 12.50% |
| QQQ250117P00249780 | 2024-05-08 2:30PM EDT | 2025-01-17 | 0.59 | 0.00 | 0.00 | 0.00 | - | 28 | 4,203 | 12.50% |
| QQQ250620P00249780 | 2024-05-08 9:41AM EDT | 2025-06-20 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 5,028 | 12.50% |
| QQQ251219P00249780 | 2024-05-07 10:01AM EDT | 2025-12-19 | 2.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2,667 | 6.25% |
| QQQ260116P00249780 | 2024-05-07 12:01PM EDT | 2026-01-16 | 2.98 | 0.00 | 0.00 | 0.00 | - | 1 | 304 | 6.25% |
| QQQ260618P00249780 | 2024-05-03 3:50PM EDT | 2026-06-18 | 4.32 | 0.00 | 0.00 | 0.00 | - | 46 | 68 | 6.25% |
| QQQ261218P00249780 | 2024-05-08 2:12PM EDT | 2026-12-18 | 5.20 | 0.00 | 0.00 | 0.00 | - | 2 | 195 | 6.25% |
