Deutsche Märkte schließen in 1 Stunde 47 Minute
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.218,38 +161,99 (+0,41%) Gold
2.337,40 +15,10 (+0,65%) EUR/USD
1,0777 +0,0025 (+0,24%) Bitcoin EUR
57.931,20 +371,68 (+0,65%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:13PM EDT. Markt geöffnet.
Strike:279.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00279780 | 2024-05-06 10:52AM EDT | 2024-06-21 | 160.25 | 162.02 | 162.36 | 0.00 | - | 1 | 11,276 | 74.55% |
| QQQ240628C00279780 | 2024-03-05 12:05PM EDT | 2024-06-28 | 161.14 | 166.38 | 166.90 | 0.00 | - | 3 | 23 | 95.08% |
| QQQ240920C00279780 | 2024-01-22 10:48AM EDT | 2024-09-20 | 153.45 | 152.28 | 152.61 | 0.00 | - | 1 | 15 | 0.00% |
| QQQ240930C00279780 | 2024-01-16 1:00AM EDT | 2024-09-30 | 122.91 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ241220C00279780 | 2024-04-22 1:17PM EDT | 2024-12-20 | 148.81 | 168.82 | 169.18 | 0.00 | - | 2 | 2,991 | 50.04% |
| QQQ250117C00279780 | 2024-05-06 9:30AM EDT | 2025-01-17 | 167.11 | 169.33 | 169.72 | 0.00 | - | 2 | 1,544 | 48.10% |
| QQQ250620C00279780 | 2024-04-26 1:58PM EDT | 2025-06-20 | 169.59 | 175.11 | 176.45 | 0.00 | - | 1 | 270 | 45.85% |
| QQQ251219C00279780 | 2024-04-17 3:36PM EDT | 2025-12-19 | 172.17 | 181.31 | 183.06 | 0.00 | - | 1 | 42 | 43.74% |
| QQQ260116C00279780 | 2024-02-01 3:56PM EDT | 2026-01-16 | 166.75 | 188.07 | 190.48 | 0.00 | - | 1 | 7 | 48.45% |
| QQQ260618C00279780 | 2024-01-22 4:46PM EDT | 2026-06-18 | 172.29 | 173.50 | 178.50 | 0.00 | - | 41 | 141 | 34.91% |
| QQQ261218C00279780 | 2024-05-03 9:50AM EDT | 2026-12-18 | 190.92 | 192.00 | 196.84 | 0.00 | - | 1 | 43 | 42.74% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00279780 | 2024-05-08 2:11PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 349 | 85.94% |
| QQQ240621P00279780 | 2024-05-06 2:45PM EDT | 2024-06-21 | 0.03 | 0.04 | 0.05 | 0.00 | - | 5 | 19,890 | 47.36% |
| QQQ240628P00279780 | 2024-04-26 4:07PM EDT | 2024-06-28 | 0.10 | 0.05 | 0.07 | 0.00 | - | 41 | 455 | 45.51% |
| QQQ240920P00279780 | 2024-05-06 10:14AM EDT | 2024-09-20 | 0.33 | 0.30 | 0.31 | 0.00 | - | 30 | 2,624 | 33.35% |
| QQQ240930P00279780 | 2024-05-07 3:10PM EDT | 2024-09-30 | 0.37 | 0.31 | 0.39 | 0.00 | - | 1 | 179 | 33.20% |
| QQQ241220P00279780 | 2024-05-08 10:01AM EDT | 2024-12-20 | 0.92 | 0.88 | 0.91 | 0.00 | - | 1 | 9,457 | 30.30% |
| QQQ250117P00279780 | 2024-05-08 2:03PM EDT | 2025-01-17 | 1.10 | 0.98 | 1.13 | 0.00 | - | 1 | 3,934 | 29.66% |
| QQQ250620P00279780 | 2024-05-08 2:02PM EDT | 2025-06-20 | 2.33 | 2.24 | 2.40 | 0.00 | - | 1,348 | 4,101 | 27.09% |
| QQQ251219P00279780 | 2024-05-08 12:27PM EDT | 2025-12-19 | 3.96 | 3.92 | 4.09 | 0.00 | - | 1 | 6,073 | 25.44% |
| QQQ260116P00279780 | 2024-05-09 10:54AM EDT | 2026-01-16 | 4.30 | 3.36 | 5.19 | +0.01 | +0.23% | 4 | 730 | 26.41% |
| QQQ260618P00279780 | 2024-04-29 10:19AM EDT | 2026-06-18 | 6.90 | 4.09 | 7.39 | 0.00 | - | 3 | 52 | 26.07% |
| QQQ261218P00279780 | 2024-05-07 12:49PM EDT | 2026-12-18 | 7.45 | 7.01 | 10.00 | 0.00 | - | 2 | 195 | 25.70% |
