Deutsche Märkte geschlossen
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.316,71 +260,32 (+0,67%) Gold
2.341,20 +18,90 (+0,81%) EUR/USD
1,0779 +0,0028 (+0,26%) Bitcoin EUR
57.667,07 -509,61 (-0,88%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:18PM EDT. Markt geöffnet.
Strike:359.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00359780 | 2024-05-01 10:43AM EDT | 2024-05-17 | 63.91 | 81.14 | 81.40 | 0.00 | - | 1 | 67 | 60.06% |
| QQQ240621C00359780 | 2024-05-09 10:39AM EDT | 2024-06-21 | 83.61 | 83.20 | 83.58 | +5.36 | +6.85% | 5 | 8,742 | 43.66% |
| QQQ240628C00359780 | 2024-03-21 2:58PM EDT | 2024-06-28 | 92.36 | 60.26 | 60.81 | 0.00 | - | 1 | 157 | 0.00% |
| QQQ240920C00359780 | 2024-05-09 12:25PM EDT | 2024-09-20 | 88.94 | 88.72 | 88.97 | +2.69 | +3.12% | 5 | 1,455 | 35.38% |
| QQQ240930C00359780 | 2024-03-19 10:27AM EDT | 2024-09-30 | 88.56 | 76.00 | 76.42 | 0.00 | - | 1 | 17 | 0.00% |
| QQQ241220C00359780 | 2024-05-08 11:20AM EDT | 2024-12-20 | 95.12 | 95.12 | 95.42 | 0.00 | - | 1 | 4,777 | 34.71% |
| QQQ250117C00359780 | 2024-05-06 11:31AM EDT | 2025-01-17 | 94.82 | 96.49 | 96.86 | 0.00 | - | 2 | 989 | 34.17% |
| QQQ250620C00359780 | 2024-05-07 9:40AM EDT | 2025-06-20 | 106.83 | 105.78 | 107.04 | 0.00 | - | 1 | 589 | 34.45% |
| QQQ251219C00359780 | 2024-04-25 1:25PM EDT | 2025-12-19 | 103.54 | 115.53 | 117.28 | 0.00 | - | 1 | 104 | 34.53% |
| QQQ260116C00359780 | 2024-04-25 3:55PM EDT | 2026-01-16 | 106.04 | 115.53 | 119.94 | 0.00 | - | 2 | 134 | 35.20% |
| QQQ260618C00359780 | 2024-04-12 2:56PM EDT | 2026-06-18 | 127.85 | 123.50 | 128.42 | 0.00 | - | 42 | 48 | 35.63% |
| QQQ261218C00359780 | 2024-04-25 11:58AM EDT | 2026-12-18 | 120.17 | 132.50 | 136.77 | 0.00 | - | 2 | 11 | 35.65% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00359780 | 2024-05-09 1:46PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 9 | 1,943 | 45.70% |
| QQQ240621P00359780 | 2024-05-07 2:37PM EDT | 2024-06-21 | 0.28 | 0.29 | 0.30 | 0.00 | - | 18 | 31,396 | 28.66% |
| QQQ240628P00359780 | 2024-05-09 11:34AM EDT | 2024-06-28 | 0.35 | 0.35 | 0.37 | -0.08 | -18.60% | 1 | 358 | 27.52% |
| QQQ240920P00359780 | 2024-05-09 12:13PM EDT | 2024-09-20 | 1.64 | 1.63 | 1.65 | -0.18 | -9.89% | 565 | 75,977 | 22.50% |
| QQQ240930P00359780 | 2024-04-17 12:04PM EDT | 2024-09-30 | 4.91 | 1.80 | 1.89 | 0.00 | - | 1 | 106 | 22.41% |
| QQQ241220P00359780 | 2024-05-08 12:30PM EDT | 2024-12-20 | 4.24 | 4.08 | 4.12 | 0.00 | - | 6 | 13,344 | 22.08% |
| QQQ250117P00359780 | 2024-05-09 1:39PM EDT | 2025-01-17 | 4.64 | 4.62 | 4.75 | -0.18 | -3.73% | 2 | 5,939 | 21.75% |
| QQQ250620P00359780 | 2024-05-09 9:56AM EDT | 2025-06-20 | 8.42 | 8.12 | 8.41 | -0.03 | -0.36% | 1 | 1,612 | 20.83% |
| QQQ251219P00359780 | 2024-05-07 12:35PM EDT | 2025-12-19 | 12.11 | 11.85 | 12.19 | 0.00 | - | 4 | 2,399 | 20.05% |
| QQQ260116P00359780 | 2024-05-06 3:24PM EDT | 2026-01-16 | 12.93 | 11.12 | 13.78 | 0.00 | - | 7 | 304 | 20.64% |
| QQQ260618P00359780 | 2024-04-26 2:01PM EDT | 2026-06-18 | 17.86 | 13.08 | 16.97 | 0.00 | - | 2 | 59 | 20.29% |
| QQQ261218P00359780 | 2024-05-07 10:07AM EDT | 2026-12-18 | 18.72 | 18.17 | 20.98 | 0.00 | - | 44 | 1,245 | 20.20% |
