Deutsche Märkte schließen in 42 Minuten
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.268,06 +211,67 (+0,54%) Gold
2.339,70 +17,40 (+0,75%) EUR/USD
1,0781 +0,0029 (+0,27%) Bitcoin EUR
57.375,39 -639,54 (-1,10%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:18PM EDT. Markt geöffnet.
Strike:264.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00264780 | 2024-04-19 3:38PM EDT | 2024-05-17 | 150.64 | 176.31 | 176.75 | 0.00 | - | 13 | 52 | 145.12% |
| QQQ240621C00264780 | 2024-05-08 3:40PM EDT | 2024-06-21 | 177.14 | 176.02 | 178.29 | 0.00 | - | 2 | 4,745 | 76.73% |
| QQQ240628C00264780 | 2024-02-07 2:25PM EDT | 2024-06-28 | 172.10 | 178.46 | 178.92 | 0.00 | - | 1 | 39 | 85.21% |
| QQQ240920C00264780 | 2024-03-15 10:44AM EDT | 2024-09-20 | 177.94 | 179.76 | 180.26 | 0.00 | - | 1 | 2 | 57.53% |
| QQQ240930C00264780 | 2024-04-16 10:42AM EDT | 2024-09-30 | 172.31 | 180.95 | 181.36 | 0.00 | - | 3 | 65 | 59.17% |
| QQQ241220C00264780 | 2024-02-22 12:03PM EDT | 2024-12-20 | 181.11 | 191.17 | 191.74 | 0.00 | - | 1 | 410 | 66.44% |
| QQQ250117C00264780 | 2024-04-02 12:52PM EDT | 2025-01-17 | 185.60 | 170.16 | 172.25 | 0.00 | - | 1 | 696 | 0.00% |
| QQQ250620C00264780 | 2024-04-19 10:08AM EDT | 2025-06-20 | 173.25 | 189.22 | 190.78 | 0.00 | - | 2 | 149 | 48.65% |
| QQQ251219C00264780 | 2024-03-25 2:28PM EDT | 2025-12-19 | 203.31 | 179.30 | 183.10 | 0.00 | - | 2 | 62 | 31.99% |
| QQQ260116C00264780 | 2023-12-19 11:23AM EDT | 2026-01-16 | 168.58 | 168.88 | 173.50 | 0.00 | - | - | 21 | 0.00% |
| QQQ261218C00264780 | 2024-04-17 12:13PM EDT | 2026-12-18 | 196.93 | 204.50 | 209.50 | 0.00 | - | 3 | 3 | 44.45% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00264780 | 2024-04-24 10:37AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 32 | 228 | 96.88% |
| QQQ240621P00264780 | 2024-05-09 12:17PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 670 | 10,646 | 50.39% |
| QQQ240628P00264780 | 2024-05-08 3:46PM EDT | 2024-06-28 | 0.03 | 0.03 | 0.05 | 0.00 | - | 5 | 1,196 | 49.02% |
| QQQ240920P00264780 | 2024-04-29 12:37PM EDT | 2024-09-20 | 0.35 | 0.22 | 0.24 | 0.00 | - | 3 | 4,079 | 35.84% |
| QQQ240930P00264780 | 2024-05-03 3:34PM EDT | 2024-09-30 | 0.28 | 0.26 | 0.30 | 0.00 | - | 2 | 50 | 35.57% |
| QQQ241220P00264780 | 2024-05-07 10:05AM EDT | 2024-12-20 | 0.69 | 0.67 | 0.70 | 0.00 | - | 10 | 4,811 | 32.17% |
| QQQ250117P00264780 | 2024-04-26 11:17AM EDT | 2025-01-17 | 1.22 | 0.67 | 0.88 | 0.00 | - | 1 | 3,222 | 31.47% |
| QQQ250620P00264780 | 2024-05-09 12:22PM EDT | 2025-06-20 | 1.79 | 1.64 | 1.95 | -0.03 | -1.65% | 4 | 168 | 28.65% |
| QQQ251219P00264780 | 2024-05-06 12:37PM EDT | 2025-12-19 | 3.33 | 2.98 | 3.47 | 0.00 | - | 2 | 791 | 26.93% |
| QQQ260116P00264780 | 2024-05-06 10:34AM EDT | 2026-01-16 | 3.67 | 3.05 | 4.26 | 0.00 | - | 4 | 172 | 27.62% |
| QQQ260618P00264780 | 2024-05-08 3:48PM EDT | 2026-06-18 | 4.85 | 3.93 | 5.65 | 0.00 | - | 1 | 317 | 26.55% |
| QQQ261218P00264780 | 2024-05-03 12:08PM EDT | 2026-12-18 | 6.88 | 4.05 | 8.10 | 0.00 | - | 221 | 216 | 26.37% |
