Deutsche Märkte öffnen in 2 Stunden 7 Minuten
Nikkei 225
38.399,03 +196,66 (+0,51%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.358,52 -1.183,37 (-2,02%) CMC Crypto 200
1.313,46 +18,79 (+1,45%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:254.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00254780 | 2024-03-05 10:52AM EDT | 2024-06-21 | 187.56 | 193.31 | 193.69 | 0.00 | - | 1 | 398 | 130.30% |
| QQQ240628C00254780 | 2024-04-16 10:42AM EDT | 2024-06-28 | 178.46 | 186.21 | 186.81 | 0.00 | - | 3 | 6 | 78.96% |
| QQQ240920C00254780 | 2024-03-01 4:27PM EDT | 2024-09-20 | 197.70 | 195.52 | 196.08 | 0.00 | - | 1 | 1 | 80.11% |
| QQQ240930C00254780 | 2024-01-16 1:00AM EDT | 2024-09-30 | 143.09 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00254780 | 2024-04-22 1:21PM EDT | 2024-12-20 | 172.15 | 192.14 | 192.57 | 0.00 | - | 48 | 77 | 55.08% |
| QQQ250117C00254780 | 2024-04-17 2:52PM EDT | 2025-01-17 | 183.34 | 192.60 | 193.09 | 0.00 | - | 3 | 103 | 52.94% |
| QQQ250620C00254780 | 2024-02-13 10:41AM EDT | 2025-06-20 | 189.25 | 197.52 | 201.08 | 0.00 | - | 1 | 8 | 50.60% |
| QQQ251219C00254780 | 2024-01-16 1:03AM EDT | 2025-12-19 | 145.42 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00254780 | 2024-01-16 1:02AM EDT | 2026-01-16 | 133.40 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618C00254780 | 2024-01-16 1:04AM EDT | 2026-06-18 | 162.65 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218C00254780 | 2024-04-03 3:57PM EDT | 2026-12-18 | 218.65 | 208.50 | 213.45 | 0.00 | - | 3 | 65 | 43.30% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00254780 | 2024-04-24 1:38PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 352 | 103.13% |
| QQQ240621P00254780 | 2024-05-08 3:28PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 11,750 | 50.78% |
| QQQ240628P00254780 | 2024-04-26 12:40PM EDT | 2024-06-28 | 0.06 | 0.01 | 0.04 | 0.00 | - | 1 | 283 | 51.17% |
| QQQ240920P00254780 | 2024-05-02 3:11PM EDT | 2024-09-20 | 0.25 | 0.17 | 0.20 | 0.00 | - | 1 | 502 | 37.31% |
| QQQ240930P00254780 | 2024-04-25 1:37PM EDT | 2024-09-30 | 0.50 | 0.16 | 0.27 | 0.00 | - | 5 | 54 | 37.35% |
| QQQ241220P00254780 | 2024-05-01 3:30PM EDT | 2024-12-20 | 0.78 | 0.48 | 0.59 | 0.00 | - | 4 | 2,774 | 33.33% |
| QQQ250117P00254780 | 2024-04-23 11:33AM EDT | 2025-01-17 | 1.18 | 0.62 | 0.76 | 0.00 | - | 2 | 5,821 | 32.69% |
| QQQ250620P00254780 | 2024-05-07 3:49PM EDT | 2025-06-20 | 1.52 | 1.30 | 1.85 | 0.00 | - | 4 | 492 | 30.10% |
| QQQ251219P00254780 | 2024-05-06 11:52AM EDT | 2025-12-19 | 2.86 | 2.35 | 3.27 | 0.00 | - | 70 | 1,079 | 28.17% |
| QQQ260116P00254780 | 2024-05-06 10:07AM EDT | 2026-01-16 | 3.22 | 2.06 | 3.91 | 0.00 | - | 2 | 292 | 28.67% |
| QQQ260618P00254780 | 2024-05-06 3:13PM EDT | 2026-06-18 | 4.34 | 2.60 | 5.64 | 0.00 | - | 2 | 111 | 28.09% |
| QQQ261218P00254780 | 2024-05-06 3:17PM EDT | 2026-12-18 | 5.82 | 3.88 | 7.47 | 0.00 | - | 2 | 14 | 27.24% |
