Deutsche Märkte schließen in 9 Stunden 8 Minuten
DAX
18.539,10 +40,72 (+0,22%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.318,90 -3,40 (-0,15%) EUR/USD
1,0732 -0,0020 (-0,18%) Bitcoin EUR
57.192,01 -711,02 (-1,23%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:309.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00309780 | 2024-04-26 4:00PM EDT | 2024-05-17 | 122.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240621C00309780 | 2024-04-29 9:30AM EDT | 2024-06-21 | 126.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628C00309780 | 2024-04-24 10:50AM EDT | 2024-06-28 | 120.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920C00309780 | 2024-03-05 4:58PM EDT | 2024-09-20 | 135.60 | 133.92 | 134.36 | 0.00 | - | 4 | 126 | 43.22% |
| QQQ240930C00309780 | 2024-04-02 9:47AM EDT | 2024-09-30 | 137.85 | 121.91 | 122.45 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ241220C00309780 | 2024-05-02 1:17PM EDT | 2024-12-20 | 126.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00309780 | 2024-05-06 12:46PM EDT | 2025-01-17 | 139.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620C00309780 | 2024-04-25 10:54AM EDT | 2025-06-20 | 131.06 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ251219C00309780 | 2024-04-12 3:08PM EDT | 2025-12-19 | 157.87 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ260116C00309780 | 2024-05-02 1:03PM EDT | 2026-01-16 | 143.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260618C00309780 | 2024-05-02 3:08PM EDT | 2026-06-18 | 153.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218C00309780 | 2024-05-08 11:32AM EDT | 2026-12-18 | 171.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00309780 | 2024-05-03 9:51AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 50.00% |
| QQQ240621P00309780 | 2024-05-08 11:35AM EDT | 2024-06-21 | 0.08 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 25.00% |
| QQQ240628P00309780 | 2024-05-08 4:01PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| QQQ240920P00309780 | 2024-05-03 9:30AM EDT | 2024-09-20 | 0.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QQQ240930P00309780 | 2024-05-03 12:06PM EDT | 2024-09-30 | 0.79 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ241220P00309780 | 2024-04-26 2:21PM EDT | 2024-12-20 | 2.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250117P00309780 | 2024-05-08 3:25PM EDT | 2025-01-17 | 1.89 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ250620P00309780 | 2024-05-07 12:45PM EDT | 2025-06-20 | 3.73 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ251219P00309780 | 2024-05-08 12:14PM EDT | 2025-12-19 | 6.24 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| QQQ260116P00309780 | 2024-05-08 12:14PM EDT | 2026-01-16 | 6.51 | 0.00 | 0.00 | 0.00 | - | 177 | 0 | 6.25% |
| QQQ260618P00309780 | 2024-04-24 9:57AM EDT | 2026-06-18 | 10.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ261218P00309780 | 2024-05-06 3:06PM EDT | 2026-12-18 | 12.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
