Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.436,93 -1.852,42 (-3,18%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:280.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00280000 | 2024-05-09 2:28PM EDT | 2024-05-17 | 161.30 | 162.03 | 162.37 | 0.00 | - | 2 | 13 | 133.20% |
| QQQ240621C00280000 | 2024-05-06 11:27AM EDT | 2024-06-21 | 160.10 | 163.56 | 163.87 | 0.00 | - | 1 | 3 | 78.60% |
| QQQ240628C00280000 | 2023-11-29 4:34PM EDT | 2024-06-28 | 118.58 | 0.00 | 0.00 | 0.00 | - | 8 | 24 | 0.00% |
| QQQ240719C00280000 | 2024-02-26 4:49PM EDT | 2024-07-19 | 162.57 | 169.22 | 169.79 | 0.00 | - | 10 | 63 | 86.96% |
| QQQ240816C00280000 | 2024-05-09 2:28PM EDT | 2024-08-16 | 164.48 | 165.29 | 165.63 | 0.00 | - | 2 | 2 | 59.92% |
| QQQ240920C00280000 | 2024-02-01 4:50PM EDT | 2024-09-20 | 150.68 | 173.01 | 173.39 | 0.00 | - | 2 | 1 | 71.47% |
| QQQ240930C00280000 | 2023-11-27 12:05PM EDT | 2024-09-30 | 122.91 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 0.00% |
| QQQ241018C00280000 | 2024-02-06 10:33AM EDT | 2024-10-18 | 159.16 | 169.00 | 172.77 | 0.00 | - | - | 2 | 60.32% |
| QQQ241220C00280000 | 2024-05-06 2:20PM EDT | 2024-12-20 | 167.58 | 170.30 | 170.71 | 0.00 | - | 1 | 30 | 50.45% |
| QQQ250117C00280000 | 2023-12-18 11:21AM EDT | 2025-01-17 | 141.77 | 0.00 | 0.00 | 0.00 | - | 10 | 1,585 | 0.00% |
| QQQ250620C00280000 | 2023-12-20 12:04PM EDT | 2025-06-20 | 151.24 | 0.00 | 0.00 | 0.00 | - | 1 | 269 | 0.00% |
| QQQ251219C00280000 | 2023-12-11 4:02PM EDT | 2025-12-19 | 144.08 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ260116C00280000 | 2023-09-25 1:31PM EDT | 2026-01-16 | 118.04 | 108.00 | 113.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ260618C00280000 | 2023-12-21 4:41PM EDT | 2026-06-18 | 159.08 | 0.00 | 0.00 | 0.00 | - | - | 141 | 0.00% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00280000 | 2024-04-24 10:47AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 60 | 198 | 96.88% |
| QQQ240524P00280000 | 2024-04-25 2:10PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.04 | 0.00 | - | 9 | 9 | 77.34% |
| QQQ240531P00280000 | 2024-05-02 2:32PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,364 | 59.38% |
| QQQ240607P00280000 | 2024-05-09 9:38AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 10 | 54.69% |
| QQQ240621P00280000 | 2024-05-10 11:51AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 4 | 939 | 48.73% |
| QQQ240628P00280000 | 2023-12-20 3:48PM EDT | 2024-06-28 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 203 | 25.00% |
| QQQ240719P00280000 | 2024-05-06 1:14PM EDT | 2024-07-19 | 0.09 | 0.09 | 0.11 | 0.00 | - | 100 | 224 | 41.02% |
| QQQ240816P00280000 | 2024-05-03 2:33PM EDT | 2024-08-16 | 0.19 | 0.16 | 0.19 | 0.00 | - | 1 | 56 | 36.91% |
| QQQ240920P00280000 | 2024-05-06 10:07AM EDT | 2024-09-20 | 0.32 | 0.28 | 0.31 | 0.00 | - | 300 | 837 | 33.77% |
| QQQ240930P00280000 | 2023-12-20 3:23PM EDT | 2024-09-30 | 2.36 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 12.50% |
| QQQ241018P00280000 | 2024-04-23 12:51PM EDT | 2024-10-18 | 0.93 | 0.41 | 0.46 | 0.00 | - | 36 | 165 | 32.42% |
| QQQ241115P00280000 | 2024-05-07 2:36PM EDT | 2024-11-15 | 0.67 | 0.61 | 0.68 | 0.00 | - | 1 | 247 | 31.74% |
| QQQ241220P00280000 | 2024-05-02 11:08AM EDT | 2024-12-20 | 1.30 | 0.84 | 0.88 | 0.00 | - | 9 | 551 | 30.41% |
| QQQ250117P00280000 | 2023-12-26 4:50PM EDT | 2025-01-17 | 3.71 | 0.00 | 0.00 | 0.00 | - | 202 | 3,762 | 12.50% |
| QQQ250321P00280000 | 2024-05-09 11:18AM EDT | 2025-03-21 | 1.52 | 1.33 | 1.58 | 0.00 | - | 50 | 165 | 28.46% |
| QQQ250620P00280000 | 2023-12-20 10:47AM EDT | 2025-06-20 | 5.63 | 0.00 | 0.00 | 0.00 | - | 60 | 2,715 | 6.25% |
| QQQ251219P00280000 | 2023-12-26 4:47PM EDT | 2025-12-19 | 7.98 | 0.00 | 0.00 | 0.00 | - | 1 | 6,053 | 6.25% |
| QQQ260116P00280000 | 2023-12-12 3:54PM EDT | 2026-01-16 | 8.84 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| QQQ260618P00280000 | 2023-12-13 1:51PM EDT | 2026-06-18 | 10.98 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 6.25% |
