Deutsche Märkte schließen in 7 Stunden 29 Minuten
DAX
18.554,30 +55,92 (+0,30%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.314,80 -7,50 (-0,32%) EUR/USD
1,0739 -0,0013 (-0,12%) Bitcoin EUR
56.787,80 -1.375,12 (-2,36%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:354.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00354780 | 2024-04-29 4:05PM EDT | 2024-05-17 | 79.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240621C00354780 | 2024-05-08 1:51PM EDT | 2024-06-21 | 87.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240628C00354780 | 2024-04-30 12:07PM EDT | 2024-06-28 | 77.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920C00354780 | 2024-05-06 9:40AM EDT | 2024-09-20 | 91.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00354780 | 2024-03-18 3:20PM EDT | 2024-09-30 | 97.16 | 83.14 | 83.63 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ241220C00354780 | 2024-05-07 10:38AM EDT | 2024-12-20 | 99.95 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| QQQ250117C00354780 | 2024-05-08 12:33PM EDT | 2025-01-17 | 100.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ250620C00354780 | 2024-05-07 9:40AM EDT | 2025-06-20 | 111.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00354780 | 2024-04-26 1:14PM EDT | 2025-12-19 | 115.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260116C00354780 | 2024-05-03 10:32AM EDT | 2026-01-16 | 116.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618C00354780 | 2024-05-03 10:37AM EDT | 2026-06-18 | 124.58 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ261218C00354780 | 2024-04-04 3:03PM EDT | 2026-12-18 | 138.16 | 132.16 | 137.00 | 0.00 | - | 1 | 10 | 34.84% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00354780 | 2024-05-01 3:27PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 25.00% |
| QQQ240621P00354780 | 2024-05-08 2:03PM EDT | 2024-06-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240628P00354780 | 2024-04-26 12:42PM EDT | 2024-06-28 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| QQQ240920P00354780 | 2024-05-08 2:49PM EDT | 2024-09-20 | 1.50 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| QQQ240930P00354780 | 2024-05-06 3:44PM EDT | 2024-09-30 | 1.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ241220P00354780 | 2024-05-06 3:55PM EDT | 2024-12-20 | 3.94 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ250117P00354780 | 2024-05-07 1:12PM EDT | 2025-01-17 | 4.35 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| QQQ250620P00354780 | 2024-05-06 12:27PM EDT | 2025-06-20 | 7.92 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ251219P00354780 | 2024-05-07 12:35PM EDT | 2025-12-19 | 11.36 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| QQQ260116P00354780 | 2024-05-06 3:51PM EDT | 2026-01-16 | 11.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 3.13% |
| QQQ260618P00354780 | 2024-04-22 11:36AM EDT | 2026-06-18 | 20.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ261218P00354780 | 2024-05-08 9:41AM EDT | 2026-12-18 | 18.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
