Deutsche Märkte schließen in 6 Stunden 34 Minuten
DAX
18.574,46 +76,08 (+0,41%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.319,70 -2,60 (-0,11%) EUR/USD
1,0734 -0,0017 (-0,16%) Bitcoin EUR
56.770,12 -1.196,81 (-2,06%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:274.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00274780 | 2024-04-26 1:04PM EDT | 2024-05-17 | 158.23 | 0.00 | 0.00 | 0.00 | - | 2 | 17 | 0.00% |
| QQQ240621C00274780 | 2024-05-07 10:52AM EDT | 2024-06-21 | 168.24 | 0.00 | 0.00 | 0.00 | - | 1 | 949 | 0.00% |
| QQQ240628C00274780 | 2024-04-19 12:30PM EDT | 2024-06-28 | 143.88 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240920C00274780 | 2024-01-16 1:00AM EDT | 2024-09-20 | 123.14 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240930C00274780 | 2024-01-16 1:00AM EDT | 2024-09-30 | 102.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00274780 | 2024-03-04 11:00AM EDT | 2024-12-20 | 180.71 | 178.05 | 178.70 | 0.00 | - | 3 | 653 | 59.34% |
| QQQ250117C00274780 | 2024-05-07 10:52AM EDT | 2025-01-17 | 175.50 | 0.00 | 0.00 | 0.00 | - | 2 | 392 | 0.00% |
| QQQ250620C00274780 | 2024-04-26 3:58PM EDT | 2025-06-20 | 172.88 | 0.00 | 0.00 | 0.00 | - | 1 | 117 | 0.00% |
| QQQ251219C00274780 | 2024-04-29 9:30AM EDT | 2025-12-19 | 180.95 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| QQQ260116C00274780 | 2024-01-08 3:24PM EDT | 2026-01-16 | 154.50 | 178.03 | 183.00 | 0.00 | - | 1 | 7 | 40.03% |
| QQQ260618C00274780 | 2024-04-19 10:56AM EDT | 2026-06-18 | 178.00 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| QQQ261218C00274780 | 2024-04-30 11:30AM EDT | 2026-12-18 | 190.53 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.00% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00274780 | 2024-05-02 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 432 | 50.00% |
| QQQ240621P00274780 | 2024-05-08 3:06PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 9 | 21,192 | 25.00% |
| QQQ240628P00274780 | 2024-04-22 2:31PM EDT | 2024-06-28 | 0.17 | 0.00 | 0.00 | 0.00 | - | 10 | 354 | 25.00% |
| QQQ240920P00274780 | 2024-04-24 12:58PM EDT | 2024-09-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2,196 | 12.50% |
| QQQ240930P00274780 | 2024-05-03 3:32PM EDT | 2024-09-30 | 0.36 | 0.00 | 0.00 | 0.00 | - | 302 | 341 | 12.50% |
| QQQ241220P00274780 | 2024-04-19 12:32PM EDT | 2024-12-20 | 2.05 | 0.00 | 0.00 | 0.00 | - | 10 | 3,081 | 12.50% |
| QQQ250117P00274780 | 2024-05-07 2:08PM EDT | 2025-01-17 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 513 | 12.50% |
| QQQ250620P00274780 | 2024-05-07 11:19AM EDT | 2025-06-20 | 2.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,268 | 6.25% |
| QQQ251219P00274780 | 2024-05-08 12:27PM EDT | 2025-12-19 | 3.65 | 0.00 | 0.00 | 0.00 | - | 5 | 989 | 6.25% |
| QQQ260116P00274780 | 2024-04-26 12:19PM EDT | 2026-01-16 | 4.98 | 0.00 | 0.00 | 0.00 | - | 1 | 568 | 6.25% |
| QQQ260618P00274780 | 2024-04-25 2:20PM EDT | 2026-06-18 | 7.05 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| QQQ261218P00274780 | 2024-05-03 1:41PM EDT | 2026-12-18 | 7.84 | 0.00 | 0.00 | 0.00 | - | 228 | 213 | 6.25% |
