Deutsche Märkte schließen in 6 Stunden 45 Minuten
DAX
18.563,58 +65,20 (+0,35%) 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
1,0735 -0,0016 (-0,15%) Bitcoin EUR
56.711,71 -1.327,98 (-2,29%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:329.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00329780 | 2024-04-16 10:19AM EDT | 2024-05-17 | 103.88 | 0.00 | 0.00 | 0.00 | - | 13 | 24 | 0.00% |
| QQQ240621C00329780 | 2024-05-07 9:46AM EDT | 2024-06-21 | 113.70 | 0.00 | 0.00 | 0.00 | - | 1 | 3,093 | 0.00% |
| QQQ240628C00329780 | 2024-04-22 9:49AM EDT | 2024-06-28 | 92.50 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 0.00% |
| QQQ240920C00329780 | 2024-04-18 9:58AM EDT | 2024-09-20 | 104.55 | 0.00 | 0.00 | 0.00 | - | 3 | 156 | 0.00% |
| QQQ240930C00329780 | 2024-02-23 2:19PM EDT | 2024-09-30 | 119.96 | 126.01 | 126.43 | 0.00 | - | 1 | 85 | 56.59% |
| QQQ241220C00329780 | 2024-04-29 1:40PM EDT | 2024-12-20 | 116.97 | 0.00 | 0.00 | 0.00 | - | 1 | 3,756 | 0.00% |
| QQQ250117C00329780 | 2024-05-06 12:57PM EDT | 2025-01-17 | 121.41 | 0.00 | 0.00 | 0.00 | - | 16 | 1,782 | 0.00% |
| QQQ250620C00329780 | 2024-05-01 10:58AM EDT | 2025-06-20 | 117.63 | 0.00 | 0.00 | 0.00 | - | 7 | 173 | 0.00% |
| QQQ251219C00329780 | 2024-05-07 2:51PM EDT | 2025-12-19 | 139.88 | 0.00 | 0.00 | 0.00 | - | 1 | 305 | 0.00% |
| QQQ260116C00329780 | 2024-05-07 3:28PM EDT | 2026-01-16 | 141.21 | 0.00 | 0.00 | 0.00 | - | 11 | 42 | 0.00% |
| QQQ260618C00329780 | 2024-04-19 2:40PM EDT | 2026-06-18 | 130.00 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| QQQ261218C00329780 | 2024-05-06 12:57PM EDT | 2026-12-18 | 154.31 | 0.00 | 0.00 | 0.00 | - | 16 | 27 | 0.00% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00329780 | 2024-05-03 2:46PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 50.00% |
| QQQ240621P00329780 | 2024-05-07 12:00PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 15,986 | 12.50% |
| QQQ240628P00329780 | 2024-05-06 9:53AM EDT | 2024-06-28 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 289 | 12.50% |
| QQQ240920P00329780 | 2024-05-07 11:46AM EDT | 2024-09-20 | 0.86 | 0.00 | 0.00 | 0.00 | - | 2 | 19,524 | 12.50% |
| QQQ240930P00329780 | 2024-05-08 12:10PM EDT | 2024-09-30 | 0.98 | 0.00 | 0.00 | 0.00 | - | 3 | 141 | 12.50% |
| QQQ241220P00329780 | 2024-05-03 2:31PM EDT | 2024-12-20 | 2.68 | 0.00 | 0.00 | 0.00 | - | 1 | 8,298 | 6.25% |
| QQQ250117P00329780 | 2024-05-08 3:52PM EDT | 2025-01-17 | 2.71 | 0.00 | 0.00 | 0.00 | - | 2 | 1,024 | 6.25% |
| QQQ250620P00329780 | 2024-05-03 1:28PM EDT | 2025-06-20 | 5.81 | 0.00 | 0.00 | 0.00 | - | 4 | 6,779 | 6.25% |
| QQQ251219P00329780 | 2024-05-08 2:43PM EDT | 2025-12-19 | 8.21 | 0.00 | 0.00 | 0.00 | - | 2 | 1,280 | 3.13% |
| QQQ260116P00329780 | 2024-05-03 2:22PM EDT | 2026-01-16 | 9.51 | 0.00 | 0.00 | 0.00 | - | 264 | 1,114 | 3.13% |
| QQQ260618P00329780 | 2024-05-08 3:49PM EDT | 2026-06-18 | 10.60 | 0.00 | 0.00 | 0.00 | - | 38 | 3,389 | 3.13% |
| QQQ261218P00329780 | 2024-05-08 10:42AM EDT | 2026-12-18 | 13.70 | 0.00 | 0.00 | 0.00 | - | 62 | 1,167 | 3.13% |
