Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.387,35 +330,96 (+0,85%) Bitcoin EUR
57.746,47 +251,39 (+0,44%) CMC Crypto 200
1.339,59 +39,49 (+3,04%) Nasdaq Compositive
16.344,31 +41,55 (+0,25%) S&P 500
5.211,46 +23,79 (+0,46%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:28PM EDT. Markt geöffnet.
Strike:319.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00319780 | 2024-05-01 10:13AM EDT | 2024-05-17 | 102.57 | 121.61 | 121.88 | 0.00 | - | 1 | 5 | 102.44% |
| QQQ240621C00319780 | 2024-05-09 1:48PM EDT | 2024-06-21 | 123.41 | 123.27 | 123.54 | +0.76 | +0.62% | 2 | 7,356 | 60.64% |
| QQQ240628C00319780 | 2024-04-03 4:12PM EDT | 2024-06-28 | 127.00 | 118.40 | 119.07 | 0.00 | - | 1 | 150 | 0.00% |
| QQQ240920C00319780 | 2024-05-06 10:36AM EDT | 2024-09-20 | 124.73 | 127.49 | 127.72 | 0.00 | - | 1 | 294 | 45.97% |
| QQQ240930C00319780 | 2024-03-28 10:03AM EDT | 2024-09-30 | 134.77 | 118.67 | 119.09 | 0.00 | - | 4 | 29 | 0.00% |
| QQQ241220C00319780 | 2024-05-09 11:12AM EDT | 2024-12-20 | 132.47 | 131.96 | 132.28 | +1.04 | +0.79% | 2 | 3,221 | 42.33% |
| QQQ250117C00319780 | 2024-05-08 2:43PM EDT | 2025-01-17 | 132.20 | 132.85 | 133.21 | 0.00 | - | 4 | 2,415 | 41.11% |
| QQQ250620C00319780 | 2024-04-25 10:28AM EDT | 2025-06-20 | 124.72 | 140.34 | 141.70 | 0.00 | - | 1 | 275 | 40.20% |
| QQQ251219C00319780 | 2024-05-08 1:06PM EDT | 2025-12-19 | 148.33 | 148.23 | 150.21 | 0.00 | - | 1 | 226 | 39.28% |
| QQQ260116C00319780 | 2024-05-07 11:00AM EDT | 2026-01-16 | 150.75 | 148.00 | 152.35 | 0.00 | - | 10 | 165 | 39.76% |
| QQQ260618C00319780 | 2024-04-10 2:23PM EDT | 2026-06-18 | 158.56 | 154.50 | 159.42 | 0.00 | - | 1 | 1 | 39.60% |
| QQQ261218C00319780 | 2024-05-08 1:06PM EDT | 2026-12-18 | 163.33 | 161.50 | 166.00 | 0.00 | - | 1 | 44 | 38.88% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00319780 | 2024-05-07 3:49PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 628 | 1,475 | 62.50% |
| QQQ240621P00319780 | 2024-05-09 2:21PM EDT | 2024-06-21 | 0.14 | 0.13 | 0.14 | +0.04 | +40.00% | 15 | 28,062 | 38.67% |
| QQQ240628P00319780 | 2024-05-06 9:30AM EDT | 2024-06-28 | 0.15 | 0.16 | 0.18 | 0.00 | - | 10 | 573 | 37.11% |
| QQQ240920P00319780 | 2024-05-09 1:24PM EDT | 2024-09-20 | 0.67 | 0.67 | 0.68 | -0.05 | -6.94% | 10 | 7,379 | 27.69% |
| QQQ240930P00319780 | 2024-05-03 3:33PM EDT | 2024-09-30 | 0.95 | 0.72 | 0.81 | 0.00 | - | 3 | 779 | 27.52% |
| QQQ241220P00319780 | 2024-05-03 2:03PM EDT | 2024-12-20 | 2.21 | 1.83 | 1.85 | 0.00 | - | 1 | 24,689 | 25.85% |
| QQQ250117P00319780 | 2024-05-09 1:49PM EDT | 2025-01-17 | 2.15 | 2.09 | 2.24 | -0.10 | -4.44% | 30 | 7,204 | 25.42% |
| QQQ250620P00319780 | 2024-05-07 11:45AM EDT | 2025-06-20 | 4.38 | 4.26 | 4.43 | 0.00 | - | 12 | 3,030 | 23.72% |
| QQQ251219P00319780 | 2024-05-07 11:55AM EDT | 2025-12-19 | 7.09 | 6.92 | 7.13 | 0.00 | - | 1 | 6,054 | 22.65% |
| QQQ260116P00319780 | 2024-05-07 10:48AM EDT | 2026-01-16 | 7.36 | 7.18 | 7.84 | 0.00 | - | 1 | 354 | 22.81% |
| QQQ260618P00319780 | 2024-05-07 12:28PM EDT | 2026-06-18 | 9.10 | 7.47 | 11.01 | 0.00 | - | 2 | 561 | 22.91% |
| QQQ261218P00319780 | 2024-05-02 11:37AM EDT | 2026-12-18 | 14.85 | 11.58 | 13.30 | 0.00 | - | 1 | 253 | 22.08% |
