Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.436,93 -1.852,42 (-3,18%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:355.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00355000 | 2024-05-06 3:46PM EDT | 2024-05-17 | 84.82 | 87.11 | 87.49 | 0.00 | - | 2 | 14 | 74.22% |
| QQQ240524C00355000 | 2024-05-10 3:33PM EDT | 2024-05-24 | 87.94 | 87.45 | 88.05 | +21.49 | +32.34% | 2 | 10 | 62.23% |
| QQQ240531C00355000 | 2024-04-30 3:58PM EDT | 2024-05-31 | 72.00 | 87.80 | 88.31 | 0.00 | - | 1 | 6 | 54.44% |
| QQQ240607C00355000 | 2024-05-08 9:30AM EDT | 2024-06-07 | 84.56 | 88.32 | 88.68 | 0.00 | - | 1 | 1 | 50.90% |
| QQQ240621C00355000 | 2024-05-07 10:49AM EDT | 2024-06-21 | 88.67 | 89.23 | 89.55 | 0.00 | - | 3 | 130 | 47.24% |
| QQQ240628C00355000 | 2023-12-26 3:38PM EDT | 2024-06-28 | 69.57 | 0.00 | 0.00 | 0.00 | - | 2 | 50 | 0.00% |
| QQQ240719C00355000 | 2024-05-03 10:20AM EDT | 2024-07-19 | 82.57 | 90.21 | 90.49 | 0.00 | - | 7 | 16 | 39.80% |
| QQQ240816C00355000 | 2024-05-10 3:57PM EDT | 2024-08-16 | 92.64 | 92.08 | 92.40 | +7.17 | +8.39% | 1 | 14 | 38.32% |
| QQQ240920C00355000 | 2024-04-16 9:54AM EDT | 2024-09-20 | 87.55 | 94.48 | 94.80 | 0.00 | - | 1 | 14 | 37.23% |
| QQQ240930C00355000 | 2023-12-15 12:05PM EDT | 2024-09-30 | 71.43 | 0.00 | 0.00 | 0.00 | - | 2 | 20 | 0.00% |
| QQQ241018C00355000 | 2024-04-22 11:33AM EDT | 2024-10-18 | 74.48 | 95.76 | 96.08 | 0.00 | - | 1 | 72 | 35.76% |
| QQQ241115C00355000 | 2024-04-05 3:55PM EDT | 2024-11-15 | 101.45 | 93.04 | 93.54 | 0.00 | - | 6 | 5 | 29.37% |
| QQQ241220C00355000 | 2024-05-09 11:21AM EDT | 2024-12-20 | 100.12 | 100.47 | 100.87 | 0.00 | - | 2 | 23 | 35.90% |
| QQQ241231C00355000 | 2024-05-06 3:10PM EDT | 2024-12-31 | 98.54 | 100.59 | 101.03 | 0.00 | - | 1 | 115 | 35.22% |
| QQQ250117C00355000 | 2023-12-26 3:34PM EDT | 2025-01-17 | 82.78 | 0.00 | 0.00 | 0.00 | - | 11 | 1,610 | 0.00% |
| QQQ250321C00355000 | 2024-05-06 1:57PM EDT | 2025-03-21 | 103.78 | 105.97 | 106.61 | 0.00 | - | 5 | 51 | 35.40% |
| QQQ250620C00355000 | 2023-12-26 2:00PM EDT | 2025-06-20 | 92.49 | 0.00 | 0.00 | 0.00 | - | 3 | 97 | 0.00% |
| QQQ251219C00355000 | 2023-12-14 2:13PM EDT | 2025-12-19 | 92.46 | 0.00 | 0.00 | 0.00 | - | 21 | 139 | 0.00% |
| QQQ260116C00355000 | 2023-12-21 11:37AM EDT | 2026-01-16 | 97.00 | 0.00 | 0.00 | 0.00 | - | 1 | 64 | 0.00% |
| QQQ260618C00355000 | 2023-12-15 12:28PM EDT | 2026-06-18 | 103.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00355000 | 2024-05-09 3:01PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3 | 5,099 | 53.91% |
| QQQ240524P00355000 | 2024-05-10 3:21PM EDT | 2024-05-24 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 211 | 946 | 43.16% |
| QQQ240531P00355000 | 2024-05-10 1:09PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 30 | 437 | 36.62% |
| QQQ240607P00355000 | 2024-05-07 3:42PM EDT | 2024-06-07 | 0.10 | 0.09 | 0.11 | -0.03 | -23.08% | 7 | 33 | 33.45% |
| QQQ240614P00355000 | 2024-05-08 9:39AM EDT | 2024-06-14 | 0.19 | 0.15 | 0.20 | -0.01 | -5.00% | 4 | 16 | 32.37% |
| QQQ240621P00355000 | 2024-05-10 3:26PM EDT | 2024-06-21 | 0.24 | 0.23 | 0.24 | -0.01 | -4.00% | 174 | 10,671 | 30.32% |
| QQQ240628P00355000 | 2023-12-26 11:32AM EDT | 2024-06-28 | 5.56 | 0.00 | 0.00 | 0.00 | - | 2 | 721 | 12.50% |
| QQQ240719P00355000 | 2024-05-10 4:14PM EDT | 2024-07-19 | 0.45 | 0.45 | 0.46 | -0.08 | -15.09% | 1 | 1,216 | 25.95% |
| QQQ240816P00355000 | 2024-05-10 3:18PM EDT | 2024-08-16 | 0.82 | 0.81 | 0.86 | -0.07 | -7.87% | 21 | 1,939 | 24.51% |
| QQQ240920P00355000 | 2024-05-10 10:17AM EDT | 2024-09-20 | 1.39 | 1.37 | 1.40 | -0.14 | -9.15% | 1 | 3,458 | 23.22% |
| QQQ240930P00355000 | 2023-12-14 3:08PM EDT | 2024-09-30 | 9.37 | 0.00 | 0.00 | 0.00 | - | 3 | 128 | 6.25% |
| QQQ241018P00355000 | 2024-05-07 4:10PM EDT | 2024-10-18 | 1.95 | 1.94 | 2.01 | -0.24 | -10.96% | 16 | 23 | 22.91% |
| QQQ241115P00355000 | 2024-05-09 12:55PM EDT | 2024-11-15 | 2.67 | 2.72 | 2.80 | -0.18 | -6.32% | 2 | 901 | 22.96% |
| QQQ241220P00355000 | 2024-05-10 3:59PM EDT | 2024-12-20 | 3.56 | 3.56 | 3.60 | -0.32 | -8.25% | 4 | 3,590 | 22.57% |
| QQQ241231P00355000 | 2024-05-10 9:36AM EDT | 2024-12-31 | 3.70 | 3.66 | 3.88 | -0.18 | -4.64% | 1 | 91 | 22.50% |
| QQQ250117P00355000 | 2023-12-26 11:18AM EDT | 2025-01-17 | 12.21 | 0.00 | 0.00 | 0.00 | - | 4 | 4,551 | 6.25% |
| QQQ250321P00355000 | 2024-05-07 3:55PM EDT | 2025-03-21 | 5.81 | 5.30 | 5.64 | 0.00 | - | 1 | 400 | 21.76% |
| QQQ250331P00355000 | 2024-05-10 12:19PM EDT | 2025-03-31 | 5.75 | 5.49 | 5.85 | -0.25 | -4.17% | 1 | 798 | 21.68% |
| QQQ250620P00355000 | 2023-12-20 3:31PM EDT | 2025-06-20 | 16.20 | 0.00 | 0.00 | 0.00 | - | 1 | 97 | 3.13% |
| QQQ251219P00355000 | 2023-12-20 12:06PM EDT | 2025-12-19 | 19.50 | 0.00 | 0.00 | 0.00 | - | 10 | 596 | 3.13% |
| QQQ260116P00355000 | 2023-10-27 11:37AM EDT | 2026-01-16 | 39.00 | 22.68 | 26.00 | 0.00 | - | 2 | 18 | 29.21% |
| QQQ260618P00355000 | 2023-12-26 11:27AM EDT | 2026-06-18 | 23.47 | 0.00 | 0.00 | 0.00 | - | 6 | 12 | 3.13% |
