Deutsche Märkte öffnen in 1 Stunde 2 Minute
Nikkei 225
38.298,85 +96,48 (+0,25%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.244,15 -999,59 (-1,72%) CMC Crypto 200
1.311,65 +16,98 (+1,31%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:324.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00324780 | 2024-05-06 2:31PM EDT | 2024-05-17 | 114.89 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240621C00324780 | 2024-05-08 3:44PM EDT | 2024-06-21 | 117.74 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240628C00324780 | 2024-05-06 2:03PM EDT | 2024-06-28 | 116.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920C00324780 | 2024-04-04 2:52PM EDT | 2024-09-20 | 124.21 | 117.97 | 118.43 | 0.00 | - | 3 | 189 | 36.09% |
| QQQ240930C00324780 | 2024-01-17 10:31AM EDT | 2024-09-30 | 95.80 | 121.45 | 121.92 | 0.00 | - | 1 | 3 | 42.85% |
| QQQ241220C00324780 | 2024-04-15 2:18PM EDT | 2024-12-20 | 121.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250117C00324780 | 2024-04-30 3:53PM EDT | 2025-01-17 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620C00324780 | 2024-05-07 3:28PM EDT | 2025-06-20 | 136.29 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ251219C00324780 | 2024-05-01 11:55AM EDT | 2025-12-19 | 129.27 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| QQQ260116C00324780 | 2024-05-08 3:09PM EDT | 2026-01-16 | 144.77 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ260618C00324780 | 2024-05-02 1:03PM EDT | 2026-06-18 | 138.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ261218C00324780 | 2024-05-06 11:54AM EDT | 2026-12-18 | 158.50 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00324780 | 2024-05-08 11:31AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| QQQ240621P00324780 | 2024-05-08 2:38PM EDT | 2024-06-21 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| QQQ240628P00324780 | 2024-05-07 11:49AM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240920P00324780 | 2024-05-03 3:55PM EDT | 2024-09-20 | 0.91 | 0.00 | 0.00 | 0.00 | - | 351 | 0 | 12.50% |
| QQQ240930P00324780 | 2024-05-08 3:46PM EDT | 2024-09-30 | 0.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ241220P00324780 | 2024-05-06 1:45PM EDT | 2024-12-20 | 2.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ250117P00324780 | 2024-05-08 11:16AM EDT | 2025-01-17 | 2.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250620P00324780 | 2024-05-08 2:09PM EDT | 2025-06-20 | 4.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ251219P00324780 | 2024-05-07 10:09AM EDT | 2025-12-19 | 7.71 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| QQQ260116P00324780 | 2024-05-07 10:47AM EDT | 2026-01-16 | 8.07 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| QQQ260618P00324780 | 2024-05-06 11:37AM EDT | 2026-06-18 | 10.60 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| QQQ261218P00324780 | 2024-05-02 12:04PM EDT | 2026-12-18 | 14.82 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
