Deutsche Märkte schließen in 2 Stunden 4 Minuten
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.228,76 +172,37 (+0,44%) Gold
2.338,20 +15,90 (+0,68%) EUR/USD
1,0774 +0,0022 (+0,20%) Bitcoin EUR
57.585,29 -238,30 (-0,41%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:56AM EDT. Markt geöffnet.
Strike:339.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00339780 | 2024-05-06 3:45PM EDT | 2024-05-17 | 100.11 | 101.49 | 101.78 | 0.00 | - | 1 | 52 | 98.39% |
| QQQ240621C00339780 | 2024-05-03 2:11PM EDT | 2024-06-21 | 98.81 | 103.39 | 103.70 | 0.00 | - | 41 | 2,882 | 55.43% |
| QQQ240628C00339780 | 2024-04-04 3:41PM EDT | 2024-06-28 | 100.51 | 98.62 | 99.30 | 0.00 | - | 6 | 102 | 0.00% |
| QQQ240920C00339780 | 2024-04-18 3:15PM EDT | 2024-09-20 | 94.37 | 108.18 | 108.46 | 0.00 | - | 4 | 248 | 42.00% |
| QQQ240930C00339780 | 2024-04-08 9:30AM EDT | 2024-09-30 | 112.11 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| QQQ241220C00339780 | 2024-04-26 3:05PM EDT | 2024-12-20 | 106.72 | 113.59 | 113.92 | 0.00 | - | 16 | 1,766 | 39.39% |
| QQQ250117C00339780 | 2024-05-06 11:26AM EDT | 2025-01-17 | 112.30 | 114.57 | 114.94 | 0.00 | - | 2 | 3,091 | 38.28% |
| QQQ250620C00339780 | 2024-05-08 1:03PM EDT | 2025-06-20 | 122.74 | 123.04 | 124.35 | 0.00 | - | 2 | 131 | 37.82% |
| QQQ251219C00339780 | 2024-05-07 9:39AM EDT | 2025-12-19 | 133.50 | 132.01 | 133.62 | 0.00 | - | 1 | 168 | 37.22% |
| QQQ260116C00339780 | 2024-04-17 11:51AM EDT | 2026-01-16 | 127.38 | 131.61 | 135.83 | 0.00 | - | 1 | 83 | 37.68% |
| QQQ260618C00339780 | 2024-04-19 10:20AM EDT | 2026-06-18 | 127.00 | 139.00 | 143.63 | 0.00 | - | 2 | 73 | 37.80% |
| QQQ261218C00339780 | 2024-05-07 10:47AM EDT | 2026-12-18 | 149.50 | 147.50 | 151.57 | 0.00 | - | 2 | 19 | 37.65% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00339780 | 2024-05-03 1:42PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 50 | 1,279 | 55.47% |
| QQQ240621P00339780 | 2024-05-08 4:11PM EDT | 2024-06-21 | 0.16 | 0.18 | 0.19 | 0.00 | - | 112 | 15,055 | 33.20% |
| QQQ240628P00339780 | 2024-05-02 11:51AM EDT | 2024-06-28 | 0.36 | 0.21 | 0.24 | 0.00 | - | 8 | 436 | 31.84% |
| QQQ240920P00339780 | 2024-05-03 9:58AM EDT | 2024-09-20 | 1.34 | 1.02 | 1.03 | 0.00 | - | 2 | 1,839 | 24.85% |
| QQQ240930P00339780 | 2024-04-18 10:18AM EDT | 2024-09-30 | 3.24 | 1.12 | 1.20 | 0.00 | - | 1 | 93 | 24.71% |
| QQQ241220P00339780 | 2024-05-03 12:45PM EDT | 2024-12-20 | 3.31 | 2.71 | 2.74 | 0.00 | - | 2 | 20,704 | 23.79% |
| QQQ250117P00339780 | 2024-05-08 3:40PM EDT | 2025-01-17 | 3.33 | 3.11 | 3.23 | 0.00 | - | 1 | 5,005 | 23.40% |
| QQQ250620P00339780 | 2024-05-07 10:33AM EDT | 2025-06-20 | 6.10 | 5.87 | 6.05 | 0.00 | - | 2 | 3,678 | 22.09% |
| QQQ251219P00339780 | 2024-05-03 1:14PM EDT | 2025-12-19 | 10.30 | 9.09 | 9.31 | 0.00 | - | 2 | 6,287 | 21.22% |
| QQQ260116P00339780 | 2024-05-06 12:20PM EDT | 2026-01-16 | 10.14 | 8.40 | 10.70 | 0.00 | - | 5 | 491 | 21.82% |
| QQQ260618P00339780 | 2024-05-06 1:47PM EDT | 2026-06-18 | 12.50 | 10.23 | 13.93 | 0.00 | - | 8 | 40 | 21.66% |
| QQQ261218P00339780 | 2024-04-26 12:22PM EDT | 2026-12-18 | 17.82 | 14.64 | 17.40 | 0.00 | - | 1 | 40 | 21.39% |
