Deutsche Märkte geschlossen
DAX
18.001,60 +105,10 (+0,59%) Euro Stoxx 50
4.921,48 +30,87 (+0,63%) Dow Jones 30
38.675,68 +450,02 (+1,18%) Gold
2.310,10 +0,50 (+0,02%) EUR/USD
1,0765 +0,0038 (+0,36%) Bitcoin EUR
58.850,85 +242,23 (+0,41%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:380.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00380000 | 2024-05-03 2:28PM EDT | 2024-05-10 | 56.33 | 56.22 | 56.65 | +10.67 | +23.37% | 21 | 256 | 68.90% |
| QQQ240517C00380000 | 2024-05-03 9:32AM EDT | 2024-05-17 | 55.00 | 56.68 | 57.10 | +11.13 | +25.37% | 10 | 513 | 51.21% |
| QQQ240524C00380000 | 2024-04-26 11:17AM EDT | 2024-05-24 | 56.75 | 57.19 | 57.68 | +3.39 | +6.35% | 9 | 40 | 46.33% |
| QQQ240531C00380000 | 2024-05-03 2:59PM EDT | 2024-05-31 | 57.49 | 57.53 | 58.08 | +7.13 | +14.16% | 1 | 9 | 41.80% |
| QQQ240607C00380000 | 2024-04-30 3:52PM EDT | 2024-06-07 | 57.61 | 58.15 | 58.55 | +7.73 | +15.50% | 11 | 11 | 39.12% |
| QQQ240621C00380000 | 2024-05-03 3:55PM EDT | 2024-06-21 | 58.89 | 59.32 | 59.68 | +10.97 | +22.89% | 19 | 3,341 | 36.39% |
| QQQ240628C00380000 | 2024-05-03 9:46AM EDT | 2024-06-28 | 58.51 | 59.34 | 59.94 | +6.07 | +11.58% | 26 | 42 | 34.69% |
| QQQ240719C00380000 | 2024-04-30 3:51PM EDT | 2024-07-19 | 53.68 | 60.89 | 61.30 | 0.00 | - | 7 | 84 | 32.44% |
| QQQ240816C00380000 | 2024-05-03 9:45AM EDT | 2024-08-16 | 62.84 | 63.41 | 63.83 | +5.24 | +9.10% | 10 | 19 | 31.96% |
| QQQ240920C00380000 | 2024-05-03 9:34AM EDT | 2024-09-20 | 64.87 | 66.53 | 66.97 | +3.49 | +5.69% | 20 | 1,026 | 31.80% |
| QQQ240930C00380000 | 2024-04-23 2:03PM EDT | 2024-09-30 | 60.00 | 66.81 | 67.26 | 0.00 | - | 1 | 17 | 31.07% |
| QQQ241018C00380000 | 2024-05-01 11:18AM EDT | 2024-10-18 | 56.65 | 68.42 | 68.85 | 0.00 | - | 2 | 108 | 31.16% |
| QQQ241115C00380000 | 2024-04-29 9:36AM EDT | 2024-11-15 | 70.58 | 71.23 | 71.73 | 0.00 | - | 1 | 27 | 31.79% |
| QQQ241220C00380000 | 2024-05-03 11:01AM EDT | 2024-12-20 | 72.77 | 74.27 | 74.86 | +4.13 | +6.02% | 3 | 337 | 32.13% |
| QQQ241231C00380000 | 2024-05-01 10:45AM EDT | 2024-12-31 | 64.75 | 74.51 | 75.14 | 0.00 | - | 1 | 45 | 31.64% |
| QQQ250117C00380000 | 2023-12-26 3:32PM EDT | 2025-01-17 | 64.15 | 0.00 | 0.00 | 0.00 | - | 102 | 3,388 | 0.00% |
| QQQ250321C00380000 | 2024-04-25 11:29AM EDT | 2025-03-21 | 70.62 | 80.77 | 81.67 | 0.00 | - | 2 | 31 | 32.29% |
| QQQ250331C00380000 | 2024-04-22 2:42PM EDT | 2025-03-31 | 70.95 | 80.95 | 81.93 | 0.00 | - | 2 | 3 | 31.99% |
| QQQ250620C00380000 | 2023-12-22 5:00PM EDT | 2025-06-20 | 71.92 | 0.00 | 0.00 | 0.00 | - | 34 | 1,130 | 0.00% |
| QQQ251219C00380000 | 2023-12-26 4:56PM EDT | 2025-12-19 | 83.00 | 0.00 | 0.00 | 0.00 | - | 20 | 120 | 0.00% |
| QQQ260116C00380000 | 2024-05-01 2:55PM EDT | 2026-01-16 | 97.86 | 97.50 | 102.15 | +2.86 | +3.01% | 2 | 7 | 33.73% |
| QQQ260618C00380000 | 2024-04-18 4:00PM EDT | 2026-06-18 | 103.00 | 106.00 | 110.74 | 0.00 | - | 1 | 47 | 34.11% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00380000 | 2024-05-03 10:56AM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 177 | 59.38% |
| QQQ240507P00380000 | 2024-05-03 3:09PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 500 | 395 | 51.56% |
| QQQ240508P00380000 | 2024-04-30 1:04PM EDT | 2024-05-08 | 0.06 | 0.00 | 0.01 | 0.00 | - | 2 | 9 | 44.53% |
| QQQ240509P00380000 | 2024-05-01 2:20PM EDT | 2024-05-09 | 0.07 | 0.01 | 0.02 | 0.00 | - | 12 | 26 | 42.97% |
| QQQ240510P00380000 | 2024-05-03 4:11PM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 4,425 | 5,668 | 39.06% |
| QQQ240517P00380000 | 2024-05-03 4:11PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.05 | -45.45% | 898 | 33,003 | 30.47% |
| QQQ240524P00380000 | 2024-05-03 2:13PM EDT | 2024-05-24 | 0.15 | 0.13 | 0.15 | -0.13 | -46.43% | 205 | 2,717 | 27.20% |
| QQQ240531P00380000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 0.21 | 0.20 | 0.23 | -0.23 | -52.27% | 395 | 1,978 | 24.95% |
| QQQ240607P00380000 | 2024-05-03 3:47PM EDT | 2024-06-07 | 0.35 | 0.32 | 0.36 | -0.26 | -42.62% | 334 | 932 | 23.95% |
| QQQ240621P00380000 | 2024-05-03 4:02PM EDT | 2024-06-21 | 0.65 | 0.63 | 0.64 | -0.40 | -38.10% | 606 | 37,136 | 22.41% |
| QQQ240628P00380000 | 2024-05-03 2:56PM EDT | 2024-06-28 | 0.88 | 0.82 | 0.87 | -0.49 | -35.77% | 79 | 939 | 22.31% |
| QQQ240719P00380000 | 2024-05-03 4:01PM EDT | 2024-07-19 | 1.44 | 1.39 | 1.42 | -0.73 | -33.64% | 837 | 6,801 | 21.22% |
| QQQ240816P00380000 | 2024-05-03 3:52PM EDT | 2024-08-16 | 2.42 | 2.29 | 2.41 | -1.06 | -30.46% | 10,283 | 2,570 | 20.85% |
| QQQ240920P00380000 | 2024-05-03 2:33PM EDT | 2024-09-20 | 3.60 | 3.54 | 3.60 | -1.35 | -27.27% | 42 | 8,366 | 20.34% |
| QQQ240930P00380000 | 2024-05-03 2:48PM EDT | 2024-09-30 | 3.97 | 3.82 | 4.01 | -1.40 | -26.07% | 137 | 818 | 20.35% |
| QQQ241018P00380000 | 2024-05-03 3:59PM EDT | 2024-10-18 | 4.74 | 4.55 | 4.76 | -1.47 | -23.67% | 243 | 38,963 | 20.37% |
| QQQ241115P00380000 | 2024-05-03 2:42PM EDT | 2024-11-15 | 6.04 | 5.87 | 6.10 | -2.47 | -29.02% | 10 | 1,652 | 20.62% |
| QQQ241220P00380000 | 2024-05-03 2:36PM EDT | 2024-12-20 | 7.32 | 7.15 | 7.45 | -1.67 | -18.58% | 41 | 10,486 | 20.53% |
| QQQ241231P00380000 | 2024-05-03 12:09PM EDT | 2024-12-31 | 7.73 | 7.40 | 7.76 | -1.82 | -19.06% | 111 | 127 | 20.39% |
| QQQ250117P00380000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 17.30 | 0.00 | 0.00 | 0.00 | - | 8 | 11,750 | 3.13% |
| QQQ250321P00380000 | 2024-05-03 1:27PM EDT | 2025-03-21 | 10.15 | 9.80 | 10.30 | -1.80 | -15.06% | 1 | 2,637 | 19.93% |
| QQQ250331P00380000 | 2024-05-03 3:03PM EDT | 2025-03-31 | 10.48 | 9.98 | 10.62 | -2.91 | -21.73% | 5 | 24 | 19.90% |
| QQQ250620P00380000 | 2023-12-26 3:56PM EDT | 2025-06-20 | 21.91 | 0.00 | 0.00 | 0.00 | - | 102 | 4,579 | 3.13% |
| QQQ251219P00380000 | 2023-12-19 4:30PM EDT | 2025-12-19 | 26.10 | 0.00 | 0.00 | 0.00 | - | 1 | 401 | 1.56% |
| QQQ260116P00380000 | 2024-04-30 4:11PM EDT | 2026-01-16 | 20.60 | 15.69 | 18.75 | 0.00 | - | 14 | 1,468 | 19.21% |
| QQQ260618P00380000 | 2024-04-17 10:53AM EDT | 2026-06-18 | 24.70 | 19.51 | 23.48 | 0.00 | - | 1 | 9 | 19.51% |
