Deutsche Märkte schließen in 10 Stunden 21 Minuten
DAX
18.548,98 +50,60 (+0,27%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.317,10 -5,20 (-0,22%) EUR/USD
1,0739 -0,0013 (-0,12%) Bitcoin EUR
57.137,44 -868,04 (-1,50%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:374.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00374780 | 2024-05-01 1:40PM EDT | 2024-05-17 | 48.39 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240621C00374780 | 2024-05-07 2:34PM EDT | 2024-06-21 | 68.10 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| QQQ240628C00374780 | 2024-05-02 2:33PM EDT | 2024-06-28 | 55.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920C00374780 | 2024-05-01 2:38PM EDT | 2024-09-20 | 62.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240930C00374780 | 2024-04-16 1:00PM EDT | 2024-09-30 | 71.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220C00374780 | 2024-05-08 10:20AM EDT | 2024-12-20 | 81.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00374780 | 2024-05-07 12:50PM EDT | 2025-01-17 | 84.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ250620C00374780 | 2024-05-08 4:12PM EDT | 2025-06-20 | 93.97 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ251219C00374780 | 2024-05-01 12:40PM EDT | 2025-12-19 | 92.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260116C00374780 | 2024-04-29 1:56PM EDT | 2026-01-16 | 102.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ260618C00374780 | 2024-03-01 3:01PM EDT | 2026-06-18 | 122.00 | 118.60 | 123.50 | 0.00 | - | 1 | 19 | 37.34% |
| QQQ261218C00374780 | 2024-04-30 10:44AM EDT | 2026-12-18 | 119.63 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00374780 | 2024-05-07 9:52AM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 300 | 0 | 25.00% |
| QQQ240621P00374780 | 2024-05-07 4:10PM EDT | 2024-06-21 | 0.41 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QQQ240628P00374780 | 2024-05-08 10:48AM EDT | 2024-06-28 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240920P00374780 | 2024-05-08 2:46PM EDT | 2024-09-20 | 2.51 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ240930P00374780 | 2024-05-08 12:13PM EDT | 2024-09-30 | 2.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QQQ241220P00374780 | 2024-05-08 10:21AM EDT | 2024-12-20 | 5.78 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| QQQ250117P00374780 | 2024-05-08 1:50PM EDT | 2025-01-17 | 6.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250620P00374780 | 2024-05-08 11:44AM EDT | 2025-06-20 | 10.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ251219P00374780 | 2024-05-07 11:32AM EDT | 2025-12-19 | 14.77 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| QQQ260116P00374780 | 2024-04-30 1:42PM EDT | 2026-01-16 | 18.42 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| QQQ260618P00374780 | 2024-04-15 1:28PM EDT | 2026-06-18 | 22.64 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ261218P00374780 | 2024-05-03 10:13AM EDT | 2026-12-18 | 24.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
