Deutsche Märkte schließen in 6 Stunden 50 Minuten
DAX
18.572,23 +73,85 (+0,40%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.317,80 -4,50 (-0,19%) EUR/USD
1,0732 -0,0020 (-0,18%) Bitcoin EUR
56.656,71 -1.469,08 (-2,53%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:364.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00364780 | 2024-03-19 3:01PM EDT | 2024-05-17 | 77.97 | 60.37 | 60.79 | 0.00 | - | 104 | 53 | 0.00% |
| QQQ240621C00364780 | 2024-04-26 2:04PM EDT | 2024-06-21 | 70.65 | 0.00 | 0.00 | 0.00 | - | 1 | 5,802 | 0.00% |
| QQQ240628C00364780 | 2024-04-22 10:56AM EDT | 2024-06-28 | 55.65 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| QQQ240920C00364780 | 2024-04-30 1:34PM EDT | 2024-09-20 | 73.91 | 0.00 | 0.00 | 0.00 | - | 1 | 627 | 0.00% |
| QQQ240930C00364780 | 2024-04-08 10:51AM EDT | 2024-09-30 | 89.74 | 83.63 | 83.98 | 0.00 | - | 2 | 70 | 33.56% |
| QQQ241220C00364780 | 2024-05-01 12:00PM EDT | 2024-12-20 | 75.25 | 0.00 | 0.00 | 0.00 | - | 5 | 4,275 | 0.00% |
| QQQ250117C00364780 | 2024-05-06 9:51AM EDT | 2025-01-17 | 90.57 | 0.00 | 0.00 | 0.00 | - | 1 | 1,519 | 0.00% |
| QQQ250620C00364780 | 2024-05-06 3:01PM EDT | 2025-06-20 | 101.49 | 0.00 | 0.00 | 0.00 | - | 2 | 371 | 0.00% |
| QQQ251219C00364780 | 2024-04-30 2:31PM EDT | 2025-12-19 | 104.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ260116C00364780 | 2024-04-30 2:31PM EDT | 2026-01-16 | 105.50 | 0.00 | 0.00 | 0.00 | - | 20 | 110 | 0.00% |
| QQQ260618C00364780 | 2024-02-21 11:56AM EDT | 2026-06-18 | 110.74 | 127.50 | 132.20 | 0.00 | - | 10 | 20 | 39.00% |
| QQQ261218C00364780 | 2024-04-25 10:18AM EDT | 2026-12-18 | 118.07 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00364780 | 2024-05-06 4:00PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| QQQ240621P00364780 | 2024-05-07 11:06AM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 75 | 17,354 | 12.50% |
| QQQ240628P00364780 | 2024-05-08 10:52AM EDT | 2024-06-28 | 0.38 | 0.00 | 0.00 | 0.00 | - | 63 | 924 | 12.50% |
| QQQ240920P00364780 | 2024-05-08 2:48PM EDT | 2024-09-20 | 1.92 | 0.00 | 0.00 | 0.00 | - | 41 | 7,219 | 6.25% |
| QQQ240930P00364780 | 2024-05-08 12:08PM EDT | 2024-09-30 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 6.25% |
| QQQ241220P00364780 | 2024-05-08 12:03PM EDT | 2024-12-20 | 4.69 | 0.00 | 0.00 | 0.00 | - | 43 | 5,300 | 6.25% |
| QQQ250117P00364780 | 2024-05-08 3:58PM EDT | 2025-01-17 | 5.21 | 0.00 | 0.00 | 0.00 | - | 6 | 3,890 | 6.25% |
| QQQ250620P00364780 | 2024-05-08 10:48AM EDT | 2025-06-20 | 9.00 | 0.00 | 0.00 | 0.00 | - | 3 | 2,685 | 3.13% |
| QQQ251219P00364780 | 2024-05-07 11:38AM EDT | 2025-12-19 | 12.99 | 0.00 | 0.00 | 0.00 | - | 5 | 501 | 3.13% |
| QQQ260116P00364780 | 2024-05-06 3:05PM EDT | 2026-01-16 | 13.76 | 0.00 | 0.00 | 0.00 | - | 2 | 591 | 3.13% |
| QQQ260618P00364780 | 2024-04-15 2:06PM EDT | 2026-06-18 | 21.13 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
| QQQ261218P00364780 | 2024-05-07 10:06AM EDT | 2026-12-18 | 19.81 | 0.00 | 0.00 | 0.00 | - | 2 | 27 | 3.13% |
