Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Gold
2.330,20 +27,30 (+1,19%) EUR/USD
1,0714 +0,0041 (+0,39%) Bitcoin EUR
53.994,89 -2.206,14 (-3,93%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:290.00
Callsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00290000 | 2024-04-19 12:02PM EDT | 2024-05-17 | 128.99 | 132.66 | 133.13 | 0.00 | - | 1 | 13 | 101.56% |
| QQQ240621C00290000 | 2024-04-12 11:34AM EDT | 2024-06-21 | 153.90 | 134.31 | 134.78 | 0.00 | - | 2 | 6 | 68.76% |
| QQQ240628C00290000 | 2023-07-28 1:03PM EDT | 2024-06-28 | 110.28 | 91.47 | 92.04 | 0.00 | - | 4 | 3 | 0.00% |
| QQQ240719C00290000 | 2024-03-07 10:46AM EDT | 2024-07-19 | 156.08 | 154.39 | 154.85 | 0.00 | - | - | 1 | 107.83% |
| QQQ240920C00290000 | 2023-12-20 11:19AM EDT | 2024-09-20 | 132.38 | 131.05 | 131.76 | 0.00 | - | 2 | 15 | 26.32% |
| QQQ241018C00290000 | 2024-02-13 4:12PM EDT | 2024-10-18 | 146.30 | 157.21 | 157.67 | 0.00 | - | - | 0 | 77.71% |
| QQQ241115C00290000 | 2024-02-13 4:03PM EDT | 2024-11-15 | 147.74 | 158.67 | 159.17 | 0.00 | - | 1 | 3 | 73.93% |
| QQQ241220C00290000 | 2024-04-17 1:59PM EDT | 2024-12-20 | 148.78 | 142.10 | 142.75 | 0.00 | - | 750 | 754 | 47.37% |
| QQQ250117C00290000 | 2023-12-18 1:33PM EDT | 2025-01-17 | 134.00 | 0.00 | 0.00 | 0.00 | - | 1 | 960 | 0.00% |
| QQQ250321C00290000 | 2024-04-29 3:32PM EDT | 2025-03-21 | 155.58 | 146.00 | 146.95 | 0.00 | - | 1 | 1 | 45.20% |
| QQQ250620C00290000 | 2023-12-14 11:39AM EDT | 2025-06-20 | 136.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ251219C00290000 | 2023-11-01 4:01PM EDT | 2025-12-19 | 106.23 | 130.28 | 133.03 | 0.00 | - | 1 | 15 | 17.34% |
| QQQ260116C00290000 | 2023-12-20 11:34AM EDT | 2026-01-16 | 150.65 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
| QQQ260618C00290000 | 2023-12-19 2:26PM EDT | 2026-06-18 | 154.99 | 0.00 | 0.00 | 0.00 | - | 100 | 110 | 0.00% |
Putsfür1. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00290000 | 2024-04-26 10:19AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 20 | 925 | 57.03% |
| QQQ240524P00290000 | 2024-04-10 1:14PM EDT | 2024-05-24 | 0.08 | 0.01 | 0.04 | 0.00 | - | - | 4 | 50.39% |
| QQQ240531P00290000 | 2024-04-29 9:30AM EDT | 2024-05-31 | 0.03 | 0.02 | 0.07 | 0.00 | - | 1 | 28 | 49.12% |
| QQQ240621P00290000 | 2024-04-29 12:58PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.11 | 0.00 | - | 74 | 1,594 | 39.84% |
| QQQ240628P00290000 | 2023-12-26 10:33AM EDT | 2024-06-28 | 1.53 | 0.00 | 0.00 | 0.00 | - | 3 | 312 | 25.00% |
| QQQ240719P00290000 | 2024-04-29 9:51AM EDT | 2024-07-19 | 0.21 | 0.19 | 0.22 | 0.00 | - | 2 | 730 | 35.01% |
| QQQ240816P00290000 | 2024-05-01 11:52AM EDT | 2024-08-16 | 0.41 | 0.34 | 0.38 | -0.18 | -30.51% | 10 | 138 | 32.47% |
| QQQ240920P00290000 | 2024-04-26 1:41PM EDT | 2024-09-20 | 0.65 | 0.64 | 0.68 | 0.00 | - | 8 | 1,853 | 30.88% |
| QQQ240930P00290000 | 2023-12-19 3:24PM EDT | 2024-09-30 | 2.78 | 0.00 | 0.00 | 0.00 | - | 1 | 82 | 12.50% |
| QQQ241018P00290000 | 2024-04-30 9:33AM EDT | 2024-10-18 | 0.86 | 0.89 | 0.97 | 0.00 | - | 1 | 61 | 30.02% |
| QQQ241115P00290000 | 2024-04-26 3:33PM EDT | 2024-11-15 | 1.26 | 1.21 | 1.34 | 0.00 | - | 25 | 175 | 29.54% |
| QQQ241220P00290000 | 2024-04-29 11:18AM EDT | 2024-12-20 | 1.63 | 1.65 | 1.76 | 0.00 | - | 1 | 575 | 28.77% |
| QQQ250117P00290000 | 2023-12-26 1:28PM EDT | 2025-01-17 | 4.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2,404 | 6.25% |
| QQQ250321P00290000 | 2024-05-01 2:44PM EDT | 2025-03-21 | 2.47 | 2.55 | 2.82 | -0.03 | -1.20% | 10 | 3,246 | 27.07% |
| QQQ250620P00290000 | 2023-12-11 12:31PM EDT | 2025-06-20 | 7.41 | 0.00 | 0.00 | 0.00 | - | 2 | 52 | 6.25% |
| QQQ251219P00290000 | 2023-12-15 1:37PM EDT | 2025-12-19 | 9.20 | 0.00 | 0.00 | 0.00 | - | 1,300 | 2,734 | 6.25% |
| QQQ260116P00290000 | 2023-12-01 2:35PM EDT | 2026-01-16 | 11.23 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 6.25% |
| QQQ260618P00290000 | 2023-12-15 1:03PM EDT | 2026-06-18 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 6.25% |
