Deutsche Märkte schließen in 7 Stunden 43 Minuten
DAX
18.548,66 +50,28 (+0,27%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.315,80 -6,50 (-0,28%) EUR/USD
1,0740 -0,0012 (-0,11%) Bitcoin EUR
56.944,77 -1.091,94 (-1,88%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:344.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00344780 | 2024-05-07 11:28AM EDT | 2024-05-17 | 97.62 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240621C00344780 | 2024-05-08 9:47AM EDT | 2024-06-21 | 96.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628C00344780 | 2024-03-25 12:32PM EDT | 2024-06-28 | 105.73 | 82.19 | 83.10 | 0.00 | - | 4 | 45 | 0.00% |
| QQQ240920C00344780 | 2024-05-06 9:40AM EDT | 2024-09-20 | 100.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00344780 | 2024-02-16 3:24PM EDT | 2024-09-30 | 102.45 | 101.25 | 101.71 | 0.00 | - | 2 | 3 | 36.15% |
| QQQ241220C00344780 | 2024-04-19 9:46AM EDT | 2024-12-20 | 94.97 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00344780 | 2024-05-08 11:46AM EDT | 2025-01-17 | 109.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620C00344780 | 2024-04-25 9:43AM EDT | 2025-06-20 | 102.88 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ251219C00344780 | 2024-05-01 12:18PM EDT | 2025-12-19 | 114.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116C00344780 | 2024-04-12 11:35AM EDT | 2026-01-16 | 133.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ260618C00344780 | 2024-04-17 10:17AM EDT | 2026-06-18 | 133.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218C00344780 | 2024-05-01 12:43PM EDT | 2026-12-18 | 131.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00344780 | 2024-05-07 1:10PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| QQQ240621P00344780 | 2024-05-08 3:05PM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1,000 | 0 | 12.50% |
| QQQ240628P00344780 | 2024-05-06 9:38AM EDT | 2024-06-28 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QQQ240920P00344780 | 2024-05-07 12:32PM EDT | 2024-09-20 | 1.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240930P00344780 | 2024-05-07 12:11PM EDT | 2024-09-30 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ241220P00344780 | 2024-04-29 1:02PM EDT | 2024-12-20 | 4.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ250117P00344780 | 2024-05-06 2:15PM EDT | 2025-01-17 | 3.81 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| QQQ250620P00344780 | 2024-05-08 3:57PM EDT | 2025-06-20 | 6.56 | 0.00 | 0.00 | 0.00 | - | 247 | 0 | 6.25% |
| QQQ251219P00344780 | 2024-05-03 1:13PM EDT | 2025-12-19 | 11.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ260116P00344780 | 2024-05-06 10:30AM EDT | 2026-01-16 | 11.04 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| QQQ260618P00344780 | 2024-03-26 1:29PM EDT | 2026-06-18 | 15.16 | 13.00 | 17.75 | 0.00 | - | 2 | 19 | 23.14% |
| QQQ261218P00344780 | 2024-04-26 12:19PM EDT | 2026-12-18 | 18.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
