Deutsche Märkte schließen in 2 Stunden 27 Minuten
DAX
18.693,05 +194,67 (+1,05%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.253,05 +196,66 (+0,50%) Gold
2.342,00 +19,70 (+0,85%) EUR/USD
1,0779 +0,0028 (+0,26%) Bitcoin EUR
57.610,73 -10,19 (-0,02%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:33AM EDT. Markt geöffnet.
Strike:304.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00304780 | 2024-05-02 3:38PM EDT | 2024-05-17 | 122.76 | 136.49 | 136.77 | 0.00 | - | 1 | 10 | 82.03% |
| QQQ240621C00304780 | 2024-05-09 9:58AM EDT | 2024-06-21 | 136.59 | 138.17 | 138.43 | -0.67 | -0.49% | 1 | 3,261 | 64.67% |
| QQQ240628C00304780 | 2024-03-28 12:20PM EDT | 2024-06-28 | 143.71 | 128.67 | 129.24 | 0.00 | - | 3 | 9 | 0.00% |
| QQQ240920C00304780 | 2024-04-11 9:52AM EDT | 2024-09-20 | 143.17 | 142.00 | 142.28 | 0.00 | - | 1 | 36 | 49.24% |
| QQQ240930C00304780 | 2024-04-30 11:38AM EDT | 2024-09-30 | 131.37 | 142.14 | 142.43 | 0.00 | - | 1 | 6 | 47.86% |
| QQQ241220C00304780 | 2024-04-24 11:54AM EDT | 2024-12-20 | 132.70 | 146.07 | 146.39 | 0.00 | - | 2 | 212 | 44.95% |
| QQQ250117C00304780 | 2024-05-08 2:52PM EDT | 2025-01-17 | 146.08 | 147.00 | 147.38 | 0.00 | - | 1 | 762 | 43.80% |
| QQQ250620C00304780 | 2024-04-17 12:50PM EDT | 2025-06-20 | 142.50 | 153.35 | 155.48 | 0.00 | - | 1 | 66 | 42.64% |
| QQQ251219C00304780 | 2024-04-19 10:28AM EDT | 2025-12-19 | 145.15 | 160.89 | 162.55 | 0.00 | - | 1 | 11 | 40.70% |
| QQQ260116C00304780 | 2024-03-25 3:47PM EDT | 2026-01-16 | 170.77 | 146.14 | 151.00 | 0.00 | - | 1 | 25 | 31.13% |
| QQQ260618C00304780 | 2024-05-01 1:05PM EDT | 2026-06-18 | 153.72 | 166.50 | 171.46 | 0.00 | - | 2 | 5 | 41.04% |
| QQQ261218C00304780 | 2024-05-08 11:32AM EDT | 2026-12-18 | 175.20 | 173.50 | 178.00 | 0.00 | - | 11 | 131 | 40.35% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00304780 | 2024-05-01 2:57PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 30 | 586 | 71.88% |
| QQQ240621P00304780 | 2024-05-08 3:44PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.09 | 0.00 | - | 148 | 15,738 | 41.80% |
| QQQ240628P00304780 | 2024-04-29 3:32PM EDT | 2024-06-28 | 0.18 | 0.10 | 0.12 | 0.00 | - | 10 | 464 | 40.09% |
| QQQ240920P00304780 | 2024-05-07 12:29PM EDT | 2024-09-20 | 0.50 | 0.49 | 0.51 | -0.01 | -1.92% | 2 | 34,405 | 29.88% |
| QQQ240930P00304780 | 2024-05-06 10:18AM EDT | 2024-09-30 | 0.59 | 0.52 | 0.61 | 0.00 | - | 1 | 1,472 | 29.66% |
| QQQ241220P00304780 | 2024-05-08 10:46AM EDT | 2024-12-20 | 1.43 | 1.39 | 1.41 | 0.00 | - | 1 | 1,165 | 27.52% |
| QQQ250117P00304780 | 2024-05-06 12:42PM EDT | 2025-01-17 | 1.80 | 1.58 | 1.72 | 0.00 | - | 11 | 3,071 | 27.00% |
| QQQ250620P00304780 | 2024-05-08 9:41AM EDT | 2025-06-20 | 3.62 | 3.33 | 3.54 | 0.00 | - | 1 | 1,369 | 25.03% |
| QQQ251219P00304780 | 2024-05-08 9:46AM EDT | 2025-12-19 | 5.89 | 5.39 | 5.94 | 0.00 | - | 4 | 1,262 | 23.87% |
| QQQ260116P00304780 | 2024-05-08 10:26AM EDT | 2026-01-16 | 6.08 | 5.60 | 6.96 | 0.00 | - | 6 | 675 | 24.43% |
| QQQ260618P00304780 | 2024-04-29 2:10PM EDT | 2026-06-18 | 9.15 | 6.23 | 9.50 | 0.00 | - | 3 | 266 | 24.12% |
| QQQ261218P00304780 | 2024-05-08 3:13PM EDT | 2026-12-18 | 10.30 | 10.03 | 12.49 | 0.00 | - | 1 | 106 | 23.82% |
