Deutsche Märkte öffnen in 1 Stunde 31 Minute
Nikkei 225
38.357,47 +155,10 (+0,41%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.257,72 -1.197,78 (-2,05%) CMC Crypto 200
1.314,26 +19,58 (+1,51%) 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:259.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00259780 | 2024-05-06 3:07PM EDT | 2024-06-21 | 181.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628C00259780 | 2024-02-22 4:38PM EDT | 2024-06-28 | 183.30 | 189.75 | 190.16 | 0.00 | - | 21 | 34 | 123.46% |
| QQQ240920C00259780 | 2024-03-15 10:46AM EDT | 2024-09-20 | 182.61 | 184.59 | 185.08 | 0.00 | - | 5 | 8 | 61.69% |
| QQQ240930C00259780 | 2024-02-23 12:23PM EDT | 2024-09-30 | 184.40 | 192.85 | 193.27 | 0.00 | - | 4 | 73 | 80.03% |
| QQQ241220C00259780 | 2024-04-19 3:27PM EDT | 2024-12-20 | 164.79 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ250117C00259780 | 2024-05-07 10:56AM EDT | 2025-01-17 | 190.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00259780 | 2024-02-08 2:25PM EDT | 2025-06-20 | 189.62 | 193.44 | 197.32 | 0.00 | - | 1 | 98 | 50.51% |
| QQQ251219C00259780 | 2024-01-16 1:03AM EDT | 2025-12-19 | 140.73 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116C00259780 | 2024-03-05 12:23PM EDT | 2026-01-16 | 198.50 | 203.46 | 206.89 | 0.00 | - | 1 | 14 | 51.16% |
| QQQ260618C00259780 | 2024-04-22 11:10AM EDT | 2026-06-18 | 182.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218C00259780 | 2024-03-08 11:09AM EDT | 2026-12-18 | 216.50 | 210.50 | 215.00 | 0.00 | - | 6 | 6 | 46.40% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00259780 | 2024-04-24 10:38AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| QQQ240621P00259780 | 2024-05-08 3:45PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| QQQ240628P00259780 | 2024-04-22 3:02PM EDT | 2024-06-28 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240920P00259780 | 2024-05-08 11:04AM EDT | 2024-09-20 | 0.20 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 12.50% |
| QQQ240930P00259780 | 2024-04-12 12:09PM EDT | 2024-09-30 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ241220P00259780 | 2024-05-08 10:18AM EDT | 2024-12-20 | 0.64 | 0.00 | 0.00 | -0.06 | -8.57% | 1 | 0 | 12.50% |
| QQQ250117P00259780 | 2024-04-30 12:49PM EDT | 2025-01-17 | 1.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ250620P00259780 | 2024-05-08 12:04PM EDT | 2025-06-20 | 1.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ251219P00259780 | 2024-05-08 2:11PM EDT | 2025-12-19 | 2.99 | 2.50 | 3.49 | -0.13 | -4.17% | 1 | 1,209 | 27.73% |
| QQQ260116P00259780 | 2024-05-01 10:36AM EDT | 2026-01-16 | 4.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ260618P00259780 | 2024-05-06 11:12AM EDT | 2026-06-18 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ261218P00259780 | 2024-05-06 10:18AM EDT | 2026-12-18 | 6.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
