Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.385,04 -1.724,88 (-2,97%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:385.00
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00385000 | 2024-05-10 11:22AM EDT | 2024-05-10 | 56.57 | 56.27 | 56.98 | +1.18 | +2.13% | 1 | 65 | 0.00% |
| QQQ240514C00385000 | 2024-05-09 9:53AM EDT | 2024-05-14 | 54.23 | 56.80 | 57.26 | 0.00 | - | 1 | 1 | 57.32% |
| QQQ240515C00385000 | 2024-05-10 10:35AM EDT | 2024-05-15 | 56.66 | 56.87 | 57.32 | +0.26 | +0.46% | 2 | 4 | 54.49% |
| QQQ240517C00385000 | 2024-05-10 3:07PM EDT | 2024-05-17 | 57.38 | 57.15 | 57.54 | +1.56 | +2.79% | 13 | 220 | 52.42% |
| QQQ240524C00385000 | 2024-05-03 12:55PM EDT | 2024-05-24 | 57.55 | 57.57 | 58.15 | +6.36 | +12.42% | 28 | 16 | 45.22% |
| QQQ240531C00385000 | 2024-05-07 4:11PM EDT | 2024-05-31 | 57.32 | 57.98 | 58.47 | 0.00 | - | 41 | 97 | 39.65% |
| QQQ240607C00385000 | 2024-05-03 2:17PM EDT | 2024-06-07 | 53.35 | 58.58 | 58.93 | 0.00 | - | 7 | 4 | 37.06% |
| QQQ240621C00385000 | 2024-05-10 3:47PM EDT | 2024-06-21 | 59.87 | 59.69 | 59.97 | +1.98 | +3.42% | 3 | 337 | 34.42% |
| QQQ240628C00385000 | 2023-12-20 4:17PM EDT | 2024-06-28 | 41.31 | 0.00 | 0.00 | 0.00 | - | 21 | 104 | 0.00% |
| QQQ240719C00385000 | 2024-05-10 9:48AM EDT | 2024-07-19 | 63.31 | 61.17 | 61.43 | +7.44 | +13.32% | 2 | 52 | 30.46% |
| QQQ240816C00385000 | 2024-05-10 2:38PM EDT | 2024-08-16 | 63.42 | 63.61 | 63.92 | -0.58 | -0.91% | 1 | 20 | 30.35% |
| QQQ240920C00385000 | 2024-05-10 10:57AM EDT | 2024-09-20 | 66.66 | 66.67 | 66.98 | +1.36 | +2.08% | 15 | 126 | 30.36% |
| QQQ240930C00385000 | 2023-12-21 2:55PM EDT | 2024-09-30 | 49.75 | 0.00 | 0.00 | 0.00 | - | 1 | 420 | 0.00% |
| QQQ241018C00385000 | 2024-05-02 12:59PM EDT | 2024-10-18 | 54.56 | 68.51 | 68.81 | 0.00 | - | 1 | 13 | 29.79% |
| QQQ241115C00385000 | 2024-05-07 3:42PM EDT | 2024-11-15 | 70.57 | 71.34 | 71.67 | 0.00 | - | 1 | 173 | 30.52% |
| QQQ241220C00385000 | 2024-05-07 10:11AM EDT | 2024-12-20 | 73.90 | 74.38 | 74.78 | 0.00 | - | 2 | 963 | 30.94% |
| QQQ241231C00385000 | 2024-04-26 2:50PM EDT | 2024-12-31 | 67.73 | 74.61 | 75.04 | 0.00 | - | 16 | 43 | 30.44% |
| QQQ250117C00385000 | 2023-12-26 2:26PM EDT | 2025-01-17 | 60.57 | 0.00 | 0.00 | 0.00 | - | 2 | 1,289 | 0.00% |
| QQQ250321C00385000 | 2024-05-08 10:56AM EDT | 2025-03-21 | 80.95 | 80.97 | 81.60 | 0.00 | - | 1 | 16 | 31.25% |
| QQQ250620C00385000 | 2023-12-21 4:33PM EDT | 2025-06-20 | 67.76 | 0.00 | 0.00 | 0.00 | - | 4 | 1,318 | 0.00% |
| QQQ251219C00385000 | 2023-12-26 2:19PM EDT | 2025-12-19 | 79.48 | 0.00 | 0.00 | 0.00 | - | 3 | 122 | 0.00% |
| QQQ260116C00385000 | 2023-12-26 3:48PM EDT | 2026-01-16 | 80.46 | 0.00 | 0.00 | 0.00 | - | 2 | 44 | 0.00% |
| QQQ260618C00385000 | 2023-12-26 3:33PM EDT | 2026-06-18 | 87.63 | 0.00 | 0.00 | 0.00 | - | 3 | 16 | 0.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00385000 | 2024-05-10 11:06AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 3,934 | 84.38% |
| QQQ240513P00385000 | 2024-05-06 12:42PM EDT | 2024-05-13 | 0.02 | 0.00 | 0.01 | 0.00 | - | 12 | 27 | 45.31% |
| QQQ240514P00385000 | 2024-05-09 12:32PM EDT | 2024-05-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 52 | 525 | 40.63% |
| QQQ240515P00385000 | 2024-05-06 11:14AM EDT | 2024-05-15 | 0.04 | 0.01 | 0.02 | 0.00 | - | 266 | 449 | 39.45% |
| QQQ240517P00385000 | 2024-05-10 2:15PM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 53 | 29,684 | 35.55% |
| QQQ240524P00385000 | 2024-05-10 3:53PM EDT | 2024-05-24 | 0.07 | 0.07 | 0.08 | -0.03 | -30.00% | 227 | 6,259 | 29.20% |
| QQQ240531P00385000 | 2024-05-10 3:55PM EDT | 2024-05-31 | 0.13 | 0.12 | 0.14 | -0.03 | -18.75% | 35 | 1,900 | 25.93% |
| QQQ240607P00385000 | 2024-05-10 3:52PM EDT | 2024-06-07 | 0.22 | 0.22 | 0.23 | -0.06 | -21.43% | 312 | 347 | 24.32% |
| QQQ240614P00385000 | 2024-05-09 1:12PM EDT | 2024-06-14 | 0.41 | 0.35 | 0.38 | -0.02 | -4.65% | 1 | 980 | 23.71% |
| QQQ240621P00385000 | 2024-05-10 4:11PM EDT | 2024-06-21 | 0.48 | 0.47 | 0.49 | -0.09 | -15.79% | 90 | 19,374 | 22.71% |
| QQQ240628P00385000 | 2023-12-22 12:15PM EDT | 2024-06-28 | 11.09 | 0.00 | 0.00 | 0.00 | - | 1 | 243 | 6.25% |
| QQQ240719P00385000 | 2024-05-10 3:51PM EDT | 2024-07-19 | 1.05 | 1.08 | 1.09 | -0.15 | -12.50% | 88 | 7,844 | 20.80% |
| QQQ240816P00385000 | 2024-05-10 3:55PM EDT | 2024-08-16 | 1.88 | 1.89 | 1.93 | -0.17 | -8.29% | 28 | 644 | 20.24% |
| QQQ240920P00385000 | 2024-05-10 2:17PM EDT | 2024-09-20 | 2.98 | 2.99 | 3.03 | -0.10 | -3.25% | 61 | 8,174 | 19.75% |
| QQQ240930P00385000 | 2023-12-26 11:32AM EDT | 2024-09-30 | 14.69 | 0.00 | 0.00 | 0.00 | - | 2 | 107 | 6.25% |
| QQQ241018P00385000 | 2024-05-09 2:39PM EDT | 2024-10-18 | 4.16 | 4.01 | 4.11 | 0.00 | - | 4 | 146 | 19.77% |
| QQQ241115P00385000 | 2024-05-07 11:03AM EDT | 2024-11-15 | 5.71 | 5.31 | 5.40 | 0.00 | - | 1 | 655 | 20.05% |
| QQQ241220P00385000 | 2024-05-10 11:42AM EDT | 2024-12-20 | 6.74 | 6.49 | 6.69 | -0.24 | -3.44% | 2 | 12,594 | 19.96% |
| QQQ241231P00385000 | 2024-05-08 10:56AM EDT | 2024-12-31 | 7.19 | 6.76 | 7.02 | 0.00 | - | 8 | 71 | 19.85% |
| QQQ250117P00385000 | 2023-12-26 10:30AM EDT | 2025-01-17 | 19.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1,389 | 3.13% |
| QQQ250321P00385000 | 2024-05-09 1:59PM EDT | 2025-03-21 | 9.53 | 9.10 | 9.50 | 0.00 | - | 9 | 1,202 | 19.42% |
| QQQ250331P00385000 | 2024-05-08 4:01PM EDT | 2025-03-31 | 9.88 | 9.33 | 9.77 | 0.00 | - | 1 | 8 | 19.35% |
| QQQ250620P00385000 | 2023-12-20 3:37PM EDT | 2025-06-20 | 23.64 | 0.00 | 0.00 | 0.00 | - | 1 | 2,862 | 3.13% |
| QQQ251219P00385000 | 2023-12-19 1:30PM EDT | 2025-12-19 | 27.89 | 0.00 | 0.00 | 0.00 | - | 2 | 93 | 1.56% |
| QQQ260116P00385000 | 2023-12-21 2:56PM EDT | 2026-01-16 | 29.77 | 0.00 | 0.00 | 0.00 | - | 15 | 229 | 1.56% |
| QQQ260618P00385000 | 2023-12-22 4:27PM EDT | 2026-06-18 | 32.20 | 0.00 | 0.00 | 0.00 | - | 12 | 79 | 1.56% |
