Deutsche Märkte schließen in 1 Stunde 48 Minute
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.218,42 +162,03 (+0,41%) Gold
2.336,90 +14,60 (+0,63%) EUR/USD
1,0777 +0,0025 (+0,24%) Bitcoin EUR
57.927,18 +294,22 (+0,51%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:12PM EDT. Markt geöffnet.
Strike:379.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00379780 | 2024-05-08 9:30AM EDT | 2024-05-17 | 58.75 | 60.78 | 61.11 | 0.00 | - | 1 | 109 | 51.81% |
| QQQ240621C00379780 | 2024-05-09 11:00AM EDT | 2024-06-21 | 64.00 | 63.26 | 63.50 | +0.57 | +0.90% | 1 | 14,319 | 35.59% |
| QQQ240628C00379780 | 2024-04-26 11:43AM EDT | 2024-06-28 | 56.29 | 63.20 | 63.72 | 0.00 | - | 3 | 403 | 33.78% |
| QQQ240920C00379780 | 2024-05-01 10:09AM EDT | 2024-09-20 | 55.26 | 69.89 | 70.18 | 0.00 | - | 1 | 7,825 | 31.05% |
| QQQ240930C00379780 | 2024-03-14 12:44PM EDT | 2024-09-30 | 74.80 | 72.70 | 73.21 | 0.00 | - | 9 | 69 | 33.84% |
| QQQ241220C00379780 | 2024-04-30 12:30PM EDT | 2024-12-20 | 70.02 | 77.43 | 77.76 | 0.00 | - | 2 | 4,730 | 31.49% |
| QQQ250117C00379780 | 2024-05-08 11:31AM EDT | 2025-01-17 | 79.49 | 79.11 | 79.48 | 0.00 | - | 6 | 3,473 | 31.22% |
| QQQ250620C00379780 | 2024-05-08 10:15AM EDT | 2025-06-20 | 90.25 | 89.63 | 90.58 | 0.00 | - | 1 | 1,219 | 32.00% |
| QQQ251219C00379780 | 2024-05-07 10:38AM EDT | 2025-12-19 | 101.00 | 100.33 | 101.82 | 0.00 | - | 30 | 1,307 | 32.57% |
| QQQ260116C00379780 | 2024-05-07 9:30AM EDT | 2026-01-16 | 98.04 | 100.18 | 104.54 | 0.00 | - | 1 | 1,202 | 33.21% |
| QQQ260618C00379780 | 2024-03-05 12:07PM EDT | 2026-06-18 | 109.50 | 114.50 | 119.42 | 0.00 | - | 1 | 60 | 36.51% |
| QQQ261218C00379780 | 2024-05-07 10:14AM EDT | 2026-12-18 | 120.65 | 118.50 | 122.59 | 0.00 | - | 10 | 74 | 34.11% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00379780 | 2024-05-09 9:44AM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 164 | 4,069 | 36.91% |
| QQQ240621P00379780 | 2024-05-09 10:05AM EDT | 2024-06-21 | 0.46 | 0.46 | 0.48 | +0.01 | +2.22% | 20 | 36,033 | 23.71% |
| QQQ240628P00379780 | 2024-05-08 10:49AM EDT | 2024-06-28 | 0.57 | 0.59 | 0.62 | 0.00 | - | 3 | 496 | 23.10% |
| QQQ240920P00379780 | 2024-05-09 10:37AM EDT | 2024-09-20 | 2.80 | 2.79 | 2.82 | -0.05 | -1.75% | 2 | 19,775 | 20.29% |
| QQQ240930P00379780 | 2024-04-26 1:14PM EDT | 2024-09-30 | 5.18 | 3.06 | 3.15 | 0.00 | - | 1 | 56 | 20.22% |
| QQQ241220P00379780 | 2024-05-07 3:44PM EDT | 2024-12-20 | 6.43 | 6.22 | 6.26 | 0.00 | - | 16 | 10,538 | 20.35% |
| QQQ250117P00379780 | 2024-05-09 10:51AM EDT | 2025-01-17 | 6.97 | 6.91 | 7.07 | -0.24 | -3.33% | 15 | 10,627 | 20.10% |
| QQQ250620P00379780 | 2024-05-08 2:12PM EDT | 2025-06-20 | 11.44 | 11.17 | 11.44 | 0.00 | - | 4 | 8,162 | 19.36% |
| QQQ251219P00379780 | 2024-05-02 9:30AM EDT | 2025-12-19 | 19.89 | 15.52 | 15.88 | 0.00 | - | 2 | 4,131 | 18.80% |
| QQQ260116P00379780 | 2024-05-07 11:56AM EDT | 2026-01-16 | 16.18 | 15.29 | 17.64 | 0.00 | - | 1 | 410 | 19.37% |
| QQQ260618P00379780 | 2024-04-19 2:54PM EDT | 2026-06-18 | 27.50 | 17.04 | 21.88 | 0.00 | - | 1 | 70 | 19.45% |
| QQQ261218P00379780 | 2024-05-07 10:06AM EDT | 2026-12-18 | 23.11 | 22.51 | 25.42 | 0.00 | - | 2 | 270 | 19.03% |
