Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.375,50 +319,11 (+0,82%) Bitcoin EUR
57.828,47 -138,50 (-0,24%) CMC Crypto 200
1.339,11 +39,01 (+3,00%) Nasdaq Compositive
16.357,49 +54,73 (+0,34%) S&P 500
5.212,48 +24,81 (+0,48%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:08PM EDT. Markt geöffnet.
Strike:334.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00334780 | 2024-05-01 12:25PM EDT | 2024-05-17 | 88.16 | 106.75 | 107.02 | 0.00 | - | 1 | 141 | 85.16% |
| QQQ240621C00334780 | 2024-05-01 12:25PM EDT | 2024-06-21 | 90.18 | 108.66 | 108.97 | 0.00 | - | 1 | 5,206 | 54.31% |
| QQQ240628C00334780 | 2024-03-13 12:19PM EDT | 2024-06-28 | 111.10 | 107.65 | 108.15 | 0.00 | - | 1 | 60 | 46.73% |
| QQQ240920C00334780 | 2024-03-28 11:20AM EDT | 2024-09-20 | 120.04 | 104.39 | 104.79 | 0.00 | - | 2 | 59 | 0.00% |
| QQQ240930C00334780 | 2023-12-04 11:26AM EDT | 2024-09-30 | 70.23 | 82.32 | 82.84 | 0.00 | - | - | 5 | 0.00% |
| QQQ241220C00334780 | 2024-04-16 11:58AM EDT | 2024-12-20 | 113.22 | 118.34 | 118.78 | 0.00 | - | 1 | 141 | 39.61% |
| QQQ250117C00334780 | 2024-04-26 2:18PM EDT | 2025-01-17 | 112.21 | 119.41 | 119.76 | 0.00 | - | 3 | 176 | 38.50% |
| QQQ250620C00334780 | 2024-05-06 10:20AM EDT | 2025-06-20 | 125.66 | 127.33 | 129.00 | 0.00 | - | 1 | 75 | 38.14% |
| QQQ251219C00334780 | 2024-05-02 1:28PM EDT | 2025-12-19 | 124.06 | 135.93 | 138.08 | 0.00 | - | 1 | 26 | 37.53% |
| QQQ260116C00334780 | 2024-05-02 1:25PM EDT | 2026-01-16 | 125.15 | 135.63 | 140.02 | 0.00 | - | 1 | 20 | 37.85% |
| QQQ260618C00334780 | 2024-04-22 3:55PM EDT | 2026-06-18 | 129.40 | 143.00 | 147.65 | 0.00 | - | 4 | 13 | 37.96% |
| QQQ261218C00334780 | 2024-05-02 12:47PM EDT | 2026-12-18 | 138.96 | 150.50 | 155.00 | 0.00 | - | 1 | 15 | 37.58% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00334780 | 2024-05-07 10:21AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 291 | 54.69% |
| QQQ240621P00334780 | 2024-05-09 1:26PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.18 | +0.03 | +21.43% | 20 | 19,596 | 34.86% |
| QQQ240628P00334780 | 2024-05-06 2:43PM EDT | 2024-06-28 | 0.17 | 0.21 | 0.23 | 0.00 | - | 3 | 287 | 33.50% |
| QQQ240920P00334780 | 2024-05-09 2:10PM EDT | 2024-09-20 | 0.92 | 0.90 | 0.91 | -0.15 | -14.02% | 8 | 1,142 | 25.61% |
| QQQ240930P00334780 | 2024-04-22 1:44PM EDT | 2024-09-30 | 2.87 | 1.00 | 1.08 | 0.00 | - | 4 | 295 | 25.52% |
| QQQ241220P00334780 | 2024-05-07 11:36AM EDT | 2024-12-20 | 2.57 | 2.43 | 2.46 | 0.00 | - | 1 | 11,396 | 24.37% |
| QQQ250117P00334780 | 2024-05-08 3:52PM EDT | 2025-01-17 | 2.98 | 2.80 | 2.94 | 0.00 | - | 2 | 2,634 | 24.01% |
| QQQ250620P00334780 | 2024-05-03 10:30AM EDT | 2025-06-20 | 6.13 | 5.38 | 5.57 | 0.00 | - | 5 | 1,560 | 22.56% |
| QQQ251219P00334780 | 2024-05-06 12:09PM EDT | 2025-12-19 | 9.26 | 8.49 | 8.78 | 0.00 | - | 2 | 974 | 21.73% |
| QQQ260116P00334780 | 2024-05-06 3:51PM EDT | 2026-01-16 | 9.18 | 8.10 | 10.00 | 0.00 | - | 4 | 744 | 22.23% |
| QQQ260618P00334780 | 2024-05-06 1:27PM EDT | 2026-06-18 | 11.82 | 9.15 | 13.49 | 0.00 | - | 2 | 21 | 22.28% |
| QQQ261218P00334780 | 2024-05-07 10:09AM EDT | 2026-12-18 | 14.32 | 13.65 | 15.33 | 0.00 | - | 2 | 430 | 21.10% |
