Deutsche Märkte schließen in 6 Stunden 8 Minuten
DAX
18.588,13 +89,75 (+0,49%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.319,90 -2,40 (-0,10%) EUR/USD
1,0735 -0,0016 (-0,15%) Bitcoin EUR
56.949,45 -1.189,73 (-2,05%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:299.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00299780 | 2024-04-18 11:40AM EDT | 2024-05-17 | 128.69 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| QQQ240621C00299780 | 2024-05-08 1:18PM EDT | 2024-06-21 | 141.89 | 0.00 | 0.00 | 0.00 | - | 2 | 6,726 | 0.00% |
| QQQ240628C00299780 | 2024-04-19 10:49AM EDT | 2024-06-28 | 123.56 | 0.00 | 0.00 | 0.00 | - | 1 | 150 | 0.00% |
| QQQ240920C00299780 | 2024-04-19 10:49AM EDT | 2024-09-20 | 127.94 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| QQQ240930C00299780 | 2024-04-30 11:38AM EDT | 2024-09-30 | 136.18 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.00% |
| QQQ241220C00299780 | 2024-04-19 12:14PM EDT | 2024-12-20 | 128.52 | 0.00 | 0.00 | 0.00 | - | 4 | 5,189 | 0.00% |
| QQQ250117C00299780 | 2024-05-08 11:39AM EDT | 2025-01-17 | 150.96 | 0.00 | 0.00 | 0.00 | - | 2 | 4,752 | 0.00% |
| QQQ250620C00299780 | 2024-04-19 3:54PM EDT | 2025-06-20 | 136.64 | 0.00 | 0.00 | 0.00 | - | 1 | 223 | 0.00% |
| QQQ251219C00299780 | 2024-05-03 10:58AM EDT | 2025-12-19 | 159.98 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| QQQ260116C00299780 | 2024-05-03 10:57AM EDT | 2026-01-16 | 160.84 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 0.00% |
| QQQ260618C00299780 | 2024-05-01 3:20PM EDT | 2026-06-18 | 163.00 | 0.00 | 0.00 | 0.00 | - | 2 | 207 | 0.00% |
| QQQ261218C00299780 | 2024-05-01 3:39PM EDT | 2026-12-18 | 166.00 | 0.00 | 0.00 | 0.00 | - | 1 | 113 | 0.00% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00299780 | 2024-05-02 2:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 751 | 50.00% |
| QQQ240621P00299780 | 2024-05-08 12:01PM EDT | 2024-06-21 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 36,317 | 25.00% |
| QQQ240628P00299780 | 2024-05-07 1:44PM EDT | 2024-06-28 | 0.09 | 0.00 | 0.00 | 0.00 | - | 4 | 713 | 25.00% |
| QQQ240920P00299780 | 2024-05-07 11:28AM EDT | 2024-09-20 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 6,456 | 12.50% |
| QQQ240930P00299780 | 2024-05-03 3:32PM EDT | 2024-09-30 | 0.61 | 0.00 | 0.00 | 0.00 | - | 2 | 1,016 | 12.50% |
| QQQ241220P00299780 | 2024-05-07 1:24PM EDT | 2024-12-20 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2 | 22,806 | 12.50% |
| QQQ250117P00299780 | 2024-05-08 2:30PM EDT | 2025-01-17 | 1.52 | 0.00 | 0.00 | 0.00 | - | 56 | 12,000 | 6.25% |
| QQQ250620P00299780 | 2024-05-08 3:55PM EDT | 2025-06-20 | 3.20 | 0.00 | 0.00 | 0.00 | - | 44 | 3,878 | 6.25% |
| QQQ251219P00299780 | 2024-05-08 9:45AM EDT | 2025-12-19 | 5.61 | 0.00 | 0.00 | 0.00 | - | 2 | 2,782 | 6.25% |
| QQQ260116P00299780 | 2024-05-08 9:45AM EDT | 2026-01-16 | 5.98 | 0.00 | 0.00 | 0.00 | - | 2 | 5,349 | 6.25% |
| QQQ260618P00299780 | 2024-05-07 3:09PM EDT | 2026-06-18 | 7.78 | 0.00 | 0.00 | 0.00 | - | 15 | 92 | 6.25% |
| QQQ261218P00299780 | 2024-05-07 10:20AM EDT | 2026-12-18 | 9.65 | 0.00 | 0.00 | 0.00 | - | 48 | 363 | 6.25% |
