Deutsche Märkte schließen in 2 Stunden 43 Minuten
DAX
18.691,67 +193,29 (+1,04%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.244,34 +187,95 (+0,48%) Gold
2.342,10 +19,80 (+0,85%) EUR/USD
1,0782 +0,0030 (+0,28%) Bitcoin EUR
57.378,69 -373,57 (-0,65%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:17AM EDT. Markt geöffnet.
Strike:369.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00369780 | 2024-04-19 11:03AM EDT | 2024-05-17 | 51.66 | 71.57 | 71.88 | 0.00 | - | 1 | 69 | 60.64% |
| QQQ240621C00369780 | 2024-05-08 11:59AM EDT | 2024-06-21 | 72.94 | 73.83 | 74.15 | 0.00 | - | 2 | 12,818 | 40.72% |
| QQQ240628C00369780 | 2024-04-23 3:35PM EDT | 2024-06-28 | 60.78 | 73.87 | 74.32 | 0.00 | - | 1 | 102 | 38.43% |
| QQQ240920C00369780 | 2024-05-06 10:57AM EDT | 2024-09-20 | 77.61 | 79.86 | 80.15 | 0.00 | - | 3 | 2,904 | 33.67% |
| QQQ240930C00369780 | 2024-04-12 9:30AM EDT | 2024-09-30 | 83.71 | 80.22 | 80.52 | 0.00 | - | 2 | 114 | 33.02% |
| QQQ241220C00369780 | 2024-04-26 1:25PM EDT | 2024-12-20 | 81.46 | 86.71 | 87.05 | 0.00 | - | 1 | 4,362 | 33.33% |
| QQQ250117C00369780 | 2024-05-08 11:21AM EDT | 2025-01-17 | 87.73 | 88.01 | 88.42 | 0.00 | - | 2 | 1,792 | 32.72% |
| QQQ250620C00369780 | 2024-05-02 10:37AM EDT | 2025-06-20 | 85.33 | 98.18 | 99.26 | 0.00 | - | 5 | 749 | 33.37% |
| QQQ251219C00369780 | 2024-05-01 12:26PM EDT | 2025-12-19 | 95.69 | 108.50 | 109.93 | 0.00 | - | 1 | 67 | 33.63% |
| QQQ260116C00369780 | 2024-05-08 10:59AM EDT | 2026-01-16 | 111.78 | 108.48 | 112.76 | 0.00 | - | 1 | 23 | 34.36% |
| QQQ260618C00369780 | 2024-05-07 10:14AM EDT | 2026-06-18 | 118.85 | 116.50 | 121.28 | 0.00 | - | 10 | 83 | 34.77% |
| QQQ261218C00369780 | 2024-05-03 10:37AM EDT | 2026-12-18 | 122.58 | 126.00 | 130.15 | 0.00 | - | 4 | 41 | 34.98% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00369780 | 2024-05-07 2:25PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.03 | 0.00 | - | 175 | 1,218 | 41.80% |
| QQQ240621P00369780 | 2024-05-08 10:52AM EDT | 2024-06-21 | 0.33 | 0.34 | 0.35 | 0.00 | - | 2 | 28,154 | 25.98% |
| QQQ240628P00369780 | 2024-04-25 1:48PM EDT | 2024-06-28 | 1.58 | 0.42 | 0.45 | 0.00 | - | 40 | 946 | 25.17% |
| QQQ240920P00369780 | 2024-05-06 11:49AM EDT | 2024-09-20 | 2.49 | 2.09 | 2.11 | 0.00 | - | 2 | 8,976 | 21.36% |
| QQQ240930P00369780 | 2024-04-19 12:22PM EDT | 2024-09-30 | 7.26 | 2.31 | 2.40 | 0.00 | - | 2 | 169 | 21.30% |
| QQQ241220P00369780 | 2024-05-07 3:10PM EDT | 2024-12-20 | 5.14 | 4.98 | 5.04 | -0.08 | -1.53% | 90 | 14,962 | 21.22% |
| QQQ250117P00369780 | 2024-05-08 10:02AM EDT | 2025-01-17 | 5.97 | 5.63 | 5.76 | 0.00 | - | 1 | 5,483 | 20.94% |
| QQQ250620P00369780 | 2024-05-08 11:21AM EDT | 2025-06-20 | 9.87 | 9.42 | 9.69 | 0.00 | - | 26 | 2,889 | 20.04% |
| QQQ251219P00369780 | 2024-05-01 12:47PM EDT | 2025-12-19 | 17.91 | 13.50 | 13.90 | 0.00 | - | 1 | 3,738 | 19.45% |
| QQQ260116P00369780 | 2024-05-03 4:08PM EDT | 2026-01-16 | 15.75 | 13.18 | 15.46 | 0.00 | - | 2 | 1,222 | 19.97% |
| QQQ260618P00369780 | 2024-04-25 2:13PM EDT | 2026-06-18 | 21.10 | 15.10 | 19.34 | 0.00 | - | 2 | 22 | 19.93% |
| QQQ261218P00369780 | 2024-05-07 10:08AM EDT | 2026-12-18 | 20.77 | 20.18 | 23.06 | 0.00 | - | 8 | 311 | 19.63% |
