Deutsche Märkte schließen in 11 Stunden 39 Minuten
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.322,70 +0,40 (+0,02%) EUR/USD
1,0746 -0,0006 (-0,05%) Bitcoin EUR
57.399,27 -723,20 (-1,24%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:349.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00349780 | 2024-05-08 3:44PM EDT | 2024-05-17 | 90.96 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00349780 | 2024-05-08 3:44PM EDT | 2024-06-21 | 92.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240628C00349780 | 2024-04-26 11:43AM EDT | 2024-06-28 | 85.09 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240920C00349780 | 2024-03-27 1:47PM EDT | 2024-09-20 | 104.13 | 90.39 | 90.79 | 0.00 | - | 4 | 124 | 19.70% |
| QQQ240930C00349780 | 2024-05-08 12:17PM EDT | 2024-09-30 | 98.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220C00349780 | 2024-05-08 2:57PM EDT | 2024-12-20 | 103.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117C00349780 | 2024-05-07 3:58PM EDT | 2025-01-17 | 105.84 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ250620C00349780 | 2024-05-08 11:07AM EDT | 2025-06-20 | 115.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00349780 | 2024-05-06 2:01PM EDT | 2025-12-19 | 122.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116C00349780 | 2024-05-07 11:27AM EDT | 2026-01-16 | 126.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618C00349780 | 2024-04-26 2:01PM EDT | 2026-06-18 | 128.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218C00349780 | 2024-05-06 12:20PM EDT | 2026-12-18 | 139.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00349780 | 2024-05-07 2:02PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 337 | 0 | 25.00% |
| QQQ240621P00349780 | 2024-05-08 1:36PM EDT | 2024-06-21 | 0.20 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 12.50% |
| QQQ240628P00349780 | 2024-05-03 10:25AM EDT | 2024-06-28 | 0.34 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| QQQ240920P00349780 | 2024-05-08 10:17AM EDT | 2024-09-20 | 1.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| QQQ240930P00349780 | 2024-05-08 12:24PM EDT | 2024-09-30 | 1.56 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| QQQ241220P00349780 | 2024-05-07 11:52AM EDT | 2024-12-20 | 3.42 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ250117P00349780 | 2024-05-08 3:52PM EDT | 2025-01-17 | 3.93 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| QQQ250620P00349780 | 2024-05-08 3:26PM EDT | 2025-06-20 | 7.11 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 3.13% |
| QQQ251219P00349780 | 2024-05-07 10:06AM EDT | 2025-12-19 | 10.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ260116P00349780 | 2024-05-06 3:21PM EDT | 2026-01-16 | 11.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| QQQ260618P00349780 | 2024-04-26 1:57PM EDT | 2026-06-18 | 16.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| QQQ261218P00349780 | 2024-05-02 10:39AM EDT | 2026-12-18 | 19.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
