Deutsche Märkte schließen in 3 Stunden 55 Minuten
DAX
18.660,82 +162,44 (+0,88%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.145,97 +89,58 (+0,23%) Gold
2.328,80 +6,50 (+0,28%) EUR/USD
1,0770 +0,0019 (+0,17%) Bitcoin EUR
56.873,98 -987,64 (-1,71%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:05AM EDT. Markt geöffnet.
Strike:384.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00384780 | 2024-05-09 9:36AM EDT | 2024-05-17 | 55.59 | 54.13 | 54.55 | -1.98 | -3.44% | 2 | 162 | 0.00% |
| QQQ240621C00384780 | 2024-05-06 1:32PM EDT | 2024-06-21 | 56.95 | 56.80 | 57.06 | 0.00 | - | 14 | 20,588 | 28.69% |
| QQQ240628C00384780 | 2024-05-01 2:58PM EDT | 2024-06-28 | 49.00 | 56.68 | 57.22 | 0.00 | - | 1 | 82 | 27.28% |
| QQQ240920C00384780 | 2024-05-06 10:12AM EDT | 2024-09-20 | 63.78 | 64.07 | 64.46 | 0.00 | - | 40 | 3,646 | 28.69% |
| QQQ240930C00384780 | 2024-03-15 11:50AM EDT | 2024-09-30 | 66.30 | 68.44 | 68.94 | 0.00 | - | 1 | 420 | 33.25% |
| QQQ241220C00384780 | 2024-05-01 10:23AM EDT | 2024-12-20 | 60.26 | 71.83 | 72.21 | 0.00 | - | 2 | 9,695 | 29.69% |
| QQQ250117C00384780 | 2024-05-07 9:39AM EDT | 2025-01-17 | 75.99 | 73.63 | 74.11 | 0.00 | - | 1 | 1,418 | 29.64% |
| QQQ250620C00384780 | 2024-05-08 10:12AM EDT | 2025-06-20 | 86.11 | 84.38 | 85.46 | 0.00 | - | 1 | 1,355 | 30.77% |
| QQQ251219C00384780 | 2024-05-03 3:49PM EDT | 2025-12-19 | 94.50 | 95.28 | 96.89 | 0.00 | - | 10 | 620 | 31.55% |
| QQQ260116C00384780 | 2024-04-24 12:57PM EDT | 2026-01-16 | 90.68 | 95.50 | 99.75 | 0.00 | - | 1 | 512 | 32.27% |
| QQQ260618C00384780 | 2024-03-26 11:12AM EDT | 2026-06-18 | 118.17 | 92.00 | 96.89 | 0.00 | - | 1 | 16 | 27.60% |
| QQQ261218C00384780 | 2024-05-07 9:47AM EDT | 2026-12-18 | 117.54 | 114.00 | 118.07 | 0.00 | - | 1 | 37 | 33.36% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00384780 | 2024-05-08 12:51PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 202 | 14,154 | 33.79% |
| QQQ240621P00384780 | 2024-05-08 3:46PM EDT | 2024-06-21 | 0.54 | 0.57 | 0.58 | 0.00 | - | 5 | 20,824 | 22.67% |
| QQQ240628P00384780 | 2024-05-08 10:38AM EDT | 2024-06-28 | 0.74 | 0.74 | 0.77 | 0.00 | - | 6 | 259 | 22.29% |
| QQQ240920P00384780 | 2024-05-08 2:49PM EDT | 2024-09-20 | 3.27 | 3.39 | 3.41 | 0.00 | - | 40 | 5,660 | 20.04% |
| QQQ240930P00384780 | 2024-05-06 10:45AM EDT | 2024-09-30 | 4.17 | 3.68 | 3.78 | 0.00 | - | 3 | 124 | 19.98% |
| QQQ241220P00384780 | 2024-05-07 12:51PM EDT | 2024-12-20 | 7.01 | 7.13 | 7.18 | 0.00 | - | 36 | 7,133 | 20.15% |
| QQQ250117P00384780 | 2024-05-08 2:13PM EDT | 2025-01-17 | 7.85 | 7.91 | 8.07 | 0.00 | - | 3 | 8,298 | 19.93% |
| QQQ250620P00384780 | 2024-05-08 3:26PM EDT | 2025-06-20 | 12.29 | 12.35 | 12.65 | 0.00 | - | 3 | 3,266 | 19.19% |
| QQQ251219P00384780 | 2024-05-08 2:43PM EDT | 2025-12-19 | 16.91 | 16.93 | 17.33 | 0.00 | - | 2 | 4,343 | 18.68% |
| QQQ260116P00384780 | 2024-05-01 10:01AM EDT | 2026-01-16 | 22.23 | 16.13 | 18.94 | 0.00 | - | 305 | 1,724 | 19.14% |
| QQQ260618P00384780 | 2024-04-25 2:14PM EDT | 2026-06-18 | 24.90 | 18.59 | 21.00 | 0.00 | - | 2 | 104 | 18.14% |
| QQQ261218P00384780 | 2024-04-19 2:56PM EDT | 2026-12-18 | 32.96 | 23.88 | 26.92 | 0.00 | - | 50 | 65 | 18.83% |
