Deutsche Märkte öffnen in 4 Stunden 46 Minuten
Nikkei 225
38.439,29 -395,81 (-1,02%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.351,41 -1.010,00 (-1,70%) CMC Crypto 200
1.297,04 -68,09 (-4,99%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:250.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00250000 | 2024-05-06 11:27AM EDT | 2024-05-17 | 188.19 | 190.99 | 191.32 | 0.00 | - | 1 | 24 | 172.46% |
| QQQ240621C00250000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 187.33 | 192.32 | 192.68 | 0.00 | - | 2 | 71 | 96.44% |
| QQQ240719C00250000 | 2024-03-14 11:45AM EDT | 2024-07-19 | 192.91 | 191.38 | 191.88 | 0.00 | - | 160 | 56 | 68.80% |
| QQQ240920C00250000 | 2023-11-27 11:55AM EDT | 2024-09-20 | 150.60 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ240930C00250000 | 2023-12-01 10:53AM EDT | 2024-09-30 | 147.77 | 0.00 | 0.00 | 0.00 | - | 134 | 139 | 0.00% |
| QQQ241220C00250000 | 2024-03-26 11:33AM EDT | 2024-12-20 | 205.53 | 177.74 | 178.34 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ250117C00250000 | 2023-12-22 3:33PM EDT | 2025-01-17 | 169.57 | 0.00 | 0.00 | 0.00 | - | 2 | 275 | 0.00% |
| QQQ250321C00250000 | 2024-04-11 10:16AM EDT | 2025-03-21 | 200.12 | 200.69 | 201.44 | 0.00 | - | - | 1 | 53.99% |
| QQQ250620C00250000 | 2023-12-26 4:26PM EDT | 2025-06-20 | 178.39 | 0.00 | 0.00 | 0.00 | - | 2 | 330 | 0.00% |
| QQQ251219C00250000 | 2023-11-10 1:39PM EDT | 2025-12-19 | 153.12 | 163.68 | 167.54 | 0.00 | - | 3 | 114 | 0.00% |
| QQQ260116C00250000 | 2023-12-18 12:51PM EDT | 2026-01-16 | 178.86 | 0.00 | 0.00 | 0.00 | - | 10 | 17 | 0.00% |
| QQQ260618C00250000 | 2023-12-21 1:57PM EDT | 2026-06-18 | 181.77 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 0.00% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00250000 | 2024-04-23 10:15AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,155 | 100.00% |
| QQQ240524P00250000 | 2024-04-12 9:40AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 78.13% |
| QQQ240531P00250000 | 2024-04-22 2:39PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.02 | 0.00 | - | 5 | 9 | 68.75% |
| QQQ240621P00250000 | 2024-05-02 12:45PM EDT | 2024-06-21 | 0.03 | 0.01 | 0.02 | 0.00 | - | 2 | 1,859 | 51.56% |
| QQQ240628P00250000 | 2023-12-20 4:34PM EDT | 2024-06-28 | 0.76 | 0.00 | 0.00 | 0.00 | - | 32 | 321 | 25.00% |
| QQQ240719P00250000 | 2024-05-06 3:52PM EDT | 2024-07-19 | 0.04 | 0.04 | 0.06 | 0.00 | - | 20 | 877 | 45.90% |
| QQQ240816P00250000 | 2024-05-02 2:34PM EDT | 2024-08-16 | 0.12 | 0.08 | 0.11 | 0.00 | - | 51 | 378 | 41.60% |
| QQQ240920P00250000 | 2024-05-07 3:33PM EDT | 2024-09-20 | 0.18 | 0.16 | 0.18 | +0.01 | +5.88% | 109 | 593 | 37.89% |
| QQQ240930P00250000 | 2023-12-26 1:54PM EDT | 2024-09-30 | 1.37 | 0.00 | 0.00 | 0.00 | - | 144 | 259 | 12.50% |
| QQQ241018P00250000 | 2024-05-06 1:20PM EDT | 2024-10-18 | 0.25 | 0.23 | 0.28 | 0.00 | - | 59 | 857 | 36.43% |
| QQQ241115P00250000 | 2024-04-25 2:17PM EDT | 2024-11-15 | 0.66 | 0.34 | 0.40 | 0.00 | - | 2 | 55 | 35.30% |
| QQQ241220P00250000 | 2024-05-03 10:07AM EDT | 2024-12-20 | 0.62 | 0.50 | 0.54 | 0.00 | - | 5 | 1,599 | 33.88% |
| QQQ250117P00250000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 2.38 | 0.00 | 0.00 | 0.00 | - | 3 | 3,659 | 12.50% |
| QQQ250321P00250000 | 2024-05-01 2:15PM EDT | 2025-03-21 | 1.32 | 0.78 | 1.05 | 0.00 | - | 2 | 39 | 31.75% |
| QQQ250620P00250000 | 2023-12-26 4:08PM EDT | 2025-06-20 | 3.69 | 0.00 | 0.00 | 0.00 | - | 10 | 4,206 | 12.50% |
| QQQ251219P00250000 | 2023-12-21 4:34PM EDT | 2025-12-19 | 5.40 | 0.00 | 0.00 | 0.00 | - | 15 | 1,614 | 6.25% |
| QQQ260116P00250000 | 2023-12-20 3:43PM EDT | 2026-01-16 | 5.65 | 0.00 | 0.00 | 0.00 | - | 10 | 129 | 6.25% |
| QQQ260618P00250000 | 2023-12-14 4:54PM EDT | 2026-06-18 | 7.00 | 0.00 | 0.00 | 0.00 | - | 5 | 45 | 6.25% |
