Deutsche Märkte schließen in 9 Stunden 54 Minuten
DAX
18.549,56 +51,18 (+0,28%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.316,00 -6,30 (-0,27%) EUR/USD
1,0737 -0,0015 (-0,14%) Bitcoin EUR
57.164,79 -851,77 (-1,47%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:289.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00289780 | 2024-05-02 1:46PM EDT | 2024-05-17 | 136.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00289780 | 2024-04-29 9:30AM EDT | 2024-06-21 | 146.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628C00289780 | 2024-03-18 12:05AM EDT | 2024-06-28 | 110.28 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920C00289780 | 2024-04-02 9:39AM EDT | 2024-09-20 | 157.00 | 141.56 | 142.21 | 0.00 | - | 2 | 13 | 0.00% |
| QQQ240930C00289780 | 2024-04-02 9:47AM EDT | 2024-09-30 | 156.93 | 140.93 | 141.48 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00289780 | 2024-04-22 2:18PM EDT | 2024-12-20 | 142.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00289780 | 2024-05-06 9:37AM EDT | 2025-01-17 | 158.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620C00289780 | 2024-05-03 3:42PM EDT | 2025-06-20 | 163.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ251219C00289780 | 2024-04-09 11:25AM EDT | 2025-12-19 | 175.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116C00289780 | 2024-05-03 9:30AM EDT | 2026-01-16 | 169.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618C00289780 | 2023-12-19 2:26PM EDT | 2026-06-18 | 154.99 | 153.69 | 158.50 | 0.00 | - | - | 110 | 25.19% |
| QQQ261218C00289780 | 2024-04-23 12:06PM EDT | 2026-12-18 | 175.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00289780 | 2024-04-25 10:50AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| QQQ240621P00289780 | 2024-05-06 9:35AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240628P00289780 | 2024-05-02 9:48AM EDT | 2024-06-28 | 0.11 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| QQQ240920P00289780 | 2024-05-08 3:06PM EDT | 2024-09-20 | 0.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240930P00289780 | 2024-05-06 12:08PM EDT | 2024-09-30 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ241220P00289780 | 2024-05-08 3:42PM EDT | 2024-12-20 | 1.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ250117P00289780 | 2024-05-03 3:34PM EDT | 2025-01-17 | 1.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ250620P00289780 | 2024-05-03 11:11AM EDT | 2025-06-20 | 3.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| QQQ251219P00289780 | 2024-05-08 9:45AM EDT | 2025-12-19 | 4.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ260116P00289780 | 2024-05-08 9:45AM EDT | 2026-01-16 | 5.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ260618P00289780 | 2024-05-06 10:39AM EDT | 2026-06-18 | 7.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ261218P00289780 | 2024-05-03 3:23PM EDT | 2026-12-18 | 9.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
