Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.964,41 +80,15 (+0,21%) Gold
2.323,90 -0,30 (-0,01%) EUR/USD
1,0747 -0,0012 (-0,11%) Bitcoin EUR
58.239,05 -818,26 (-1,39%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:14PM EDT. Markt geöffnet.
Strike:375.00
Callsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00375000 | 2024-05-07 10:41AM EDT | 2024-05-10 | 65.65 | 64.80 | 64.94 | 0.00 | - | 50 | 301 | 89.55% |
| QQQ240517C00375000 | 2024-05-08 11:51AM EDT | 2024-05-17 | 65.61 | 65.25 | 65.50 | -0.75 | -1.13% | 3 | 382 | 58.35% |
| QQQ240524C00375000 | 2024-05-08 11:51AM EDT | 2024-05-24 | 66.11 | 65.45 | 66.13 | +12.07 | +22.34% | 3 | 8 | 51.69% |
| QQQ240531C00375000 | 2024-05-01 12:17PM EDT | 2024-05-31 | 49.48 | 65.99 | 66.33 | 0.00 | - | 12 | 1 | 44.79% |
| QQQ240607C00375000 | 2024-05-03 12:58PM EDT | 2024-06-07 | 62.01 | 66.59 | 66.90 | 0.00 | - | 1 | 1 | 42.35% |
| QQQ240614C00375000 | 2024-05-07 10:01AM EDT | 2024-06-14 | 67.81 | 67.08 | 67.31 | 0.00 | - | 2 | 3 | 39.98% |
| QQQ240621C00375000 | 2024-05-03 9:53AM EDT | 2024-06-21 | 64.00 | 67.60 | 67.91 | 0.00 | - | 1 | 126 | 38.90% |
| QQQ240628C00375000 | 2023-12-15 3:43PM EDT | 2024-06-28 | 47.90 | 0.00 | 0.00 | 0.00 | - | 5 | 148 | 0.00% |
| QQQ240719C00375000 | 2024-05-08 9:52AM EDT | 2024-07-19 | 68.53 | 68.85 | 69.16 | -2.34 | -3.30% | 100 | 319 | 33.73% |
| QQQ240816C00375000 | 2024-05-02 10:53AM EDT | 2024-08-16 | 56.71 | 71.17 | 71.46 | 0.00 | - | 1 | 4 | 33.05% |
| QQQ240920C00375000 | 2024-05-06 3:08PM EDT | 2024-09-20 | 73.86 | 74.05 | 74.34 | 0.00 | - | 3 | 62 | 32.68% |
| QQQ240930C00375000 | 2023-12-21 1:11PM EDT | 2024-09-30 | 56.45 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ241018C00375000 | 2024-05-03 3:21PM EDT | 2024-10-18 | 72.62 | 75.70 | 75.99 | 0.00 | - | 2 | 14 | 31.82% |
| QQQ241115C00375000 | 2024-04-10 2:12PM EDT | 2024-11-15 | 80.84 | 78.32 | 78.64 | 0.00 | - | 3 | 50 | 32.32% |
| QQQ241220C00375000 | 2024-05-08 9:55AM EDT | 2024-12-20 | 81.40 | 81.28 | 81.59 | +1.40 | +1.75% | 1 | 242 | 32.59% |
| QQQ241231C00375000 | 2024-05-06 1:02PM EDT | 2024-12-31 | 80.96 | 81.51 | 81.89 | 0.00 | - | 70 | 71 | 32.11% |
| QQQ250117C00375000 | 2023-12-26 3:18PM EDT | 2025-01-17 | 67.62 | 0.00 | 0.00 | 0.00 | - | 1 | 1,216 | 0.00% |
| QQQ250321C00375000 | 2024-04-25 10:00AM EDT | 2025-03-21 | 73.07 | 87.56 | 88.06 | 0.00 | - | 3 | 13 | 32.61% |
| QQQ250331C00375000 | 2024-04-29 2:52PM EDT | 2025-03-31 | 83.40 | 87.71 | 88.31 | 0.00 | - | - | 3 | 32.30% |
| QQQ250620C00375000 | 2023-12-26 11:18AM EDT | 2025-06-20 | 76.90 | 0.00 | 0.00 | 0.00 | - | 9 | 2,136 | 0.00% |
| QQQ251219C00375000 | 2023-12-20 4:26PM EDT | 2025-12-19 | 82.00 | 0.00 | 0.00 | 0.00 | - | 3 | 307 | 0.00% |
| QQQ260116C00375000 | 2023-12-04 10:45AM EDT | 2026-01-16 | 69.03 | 0.00 | 0.00 | 0.00 | - | 3 | 21 | 0.00% |
| QQQ260618C00375000 | 2023-12-14 2:53PM EDT | 2026-06-18 | 84.40 | 0.00 | 0.00 | 0.00 | - | 5 | 23 | 0.00% |
Putsfür8. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240509P00375000 | 2024-05-03 2:04PM EDT | 2024-05-09 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| QQQ240510P00375000 | 2024-05-06 3:57PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 1,544 | 56.25% |
| QQQ240517P00375000 | 2024-05-08 12:48PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.01 | -20.00% | 4 | 27,003 | 37.31% |
| QQQ240524P00375000 | 2024-05-08 9:43AM EDT | 2024-05-24 | 0.09 | 0.07 | 0.08 | 0.00 | - | 11 | 951 | 31.06% |
| QQQ240531P00375000 | 2024-05-08 10:48AM EDT | 2024-05-31 | 0.12 | 0.12 | 0.13 | -0.03 | -20.00% | 2 | 1,199 | 27.78% |
| QQQ240607P00375000 | 2024-05-08 9:45AM EDT | 2024-06-07 | 0.22 | 0.19 | 0.21 | +0.01 | +4.76% | 3 | 59 | 26.17% |
| QQQ240614P00375000 | 2024-05-07 10:27AM EDT | 2024-06-14 | 0.34 | 0.30 | 0.32 | 0.00 | - | 2 | 14 | 25.24% |
| QQQ240621P00375000 | 2024-05-08 12:41PM EDT | 2024-06-21 | 0.39 | 0.39 | 0.40 | -0.03 | -7.14% | 188 | 23,798 | 24.07% |
| QQQ240628P00375000 | 2023-12-26 3:41PM EDT | 2024-06-28 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 406 | 6.25% |
| QQQ240719P00375000 | 2024-05-08 12:01PM EDT | 2024-07-19 | 0.89 | 0.90 | 0.91 | -0.02 | -2.20% | 26 | 13,275 | 22.07% |
| QQQ240816P00375000 | 2024-05-08 11:01AM EDT | 2024-08-16 | 1.56 | 1.60 | 1.62 | -0.09 | -5.45% | 3 | 1,411 | 21.36% |
| QQQ240920P00375000 | 2024-05-08 11:28AM EDT | 2024-09-20 | 2.55 | 2.57 | 2.60 | -0.07 | -2.67% | 42 | 11,945 | 20.81% |
| QQQ240930P00375000 | 2023-12-22 11:03AM EDT | 2024-09-30 | 12.80 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 6.25% |
| QQQ241018P00375000 | 2024-05-08 11:46AM EDT | 2024-10-18 | 3.47 | 3.46 | 3.52 | +0.07 | +2.06% | 1 | 1,619 | 20.69% |
| QQQ241115P00375000 | 2024-05-08 11:31AM EDT | 2024-11-15 | 4.63 | 4.62 | 4.69 | -0.06 | -1.28% | 2 | 469 | 20.94% |
| QQQ241220P00375000 | 2024-05-08 9:30AM EDT | 2024-12-20 | 6.09 | 5.80 | 5.86 | -0.01 | -0.16% | 3 | 11,646 | 20.78% |
| QQQ241231P00375000 | 2024-05-03 3:09PM EDT | 2024-12-31 | 6.87 | 5.95 | 6.09 | 0.00 | - | 345 | 379 | 20.58% |
| QQQ250117P00375000 | 2023-12-26 11:18AM EDT | 2025-01-17 | 16.38 | 0.00 | 0.00 | 0.00 | - | 2 | 10,547 | 3.13% |
| QQQ250321P00375000 | 2024-05-06 1:49PM EDT | 2025-03-21 | 8.57 | 8.09 | 8.37 | 0.00 | - | 25 | 113 | 20.07% |
| QQQ250331P00375000 | 2024-05-06 4:01PM EDT | 2025-03-31 | 8.57 | 8.39 | 8.64 | 0.00 | - | 1 | 89 | 20.02% |
| QQQ250620P00375000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 20.58 | 0.00 | 0.00 | 0.00 | - | 2 | 1,116 | 3.13% |
| QQQ251219P00375000 | 2023-12-26 5:02PM EDT | 2025-12-19 | 24.82 | 0.00 | 0.00 | 0.00 | - | 1 | 1,417 | 3.13% |
| QQQ260116P00375000 | 2023-12-26 11:26AM EDT | 2026-01-16 | 25.87 | 0.00 | 0.00 | 0.00 | - | 34 | 66 | 3.13% |
| QQQ260618P00375000 | 2023-12-26 2:48PM EDT | 2026-06-18 | 28.49 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
