Deutsche Märkte schließen in 1 Stunde 6 Minute
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.258,96 +202,57 (+0,52%) Gold
2.338,20 +15,90 (+0,68%) EUR/USD
1,0779 +0,0028 (+0,26%) Bitcoin EUR
57.667,55 -180,48 (-0,31%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:54PM EDT. Markt geöffnet.
Strike:389.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00389780 | 2024-05-08 12:30PM EDT | 2024-05-17 | 50.90 | 51.35 | 51.63 | 0.00 | - | 1 | 464 | 43.16% |
| QQQ240621C00389780 | 2024-05-09 12:34PM EDT | 2024-06-21 | 53.69 | 54.13 | 54.31 | -0.03 | -0.06% | 12 | 13,830 | 31.90% |
| QQQ240628C00389780 | 2024-05-02 12:32PM EDT | 2024-06-28 | 39.22 | 54.18 | 54.43 | 0.00 | - | 2 | 373 | 29.99% |
| QQQ240920C00389780 | 2024-04-24 12:29PM EDT | 2024-09-20 | 50.93 | 61.48 | 61.73 | 0.00 | - | 4 | 990 | 29.07% |
| QQQ240930C00389780 | 2024-04-24 2:32PM EDT | 2024-09-30 | 51.66 | 61.81 | 62.06 | 0.00 | - | 1 | 15 | 28.45% |
| QQQ241220C00389780 | 2024-05-07 1:09PM EDT | 2024-12-20 | 70.80 | 69.67 | 69.98 | 0.00 | - | 2 | 2,957 | 30.10% |
| QQQ250117C00389780 | 2024-05-09 11:43AM EDT | 2025-01-17 | 71.56 | 71.35 | 71.71 | +1.17 | +1.66% | 13 | 1,672 | 29.83% |
| QQQ250620C00389780 | 2024-05-08 10:12AM EDT | 2025-06-20 | 82.25 | 82.32 | 83.29 | 0.00 | - | 1 | 1,056 | 30.88% |
| QQQ251219C00389780 | 2024-04-19 3:29PM EDT | 2025-12-19 | 78.87 | 93.65 | 94.83 | 0.00 | - | 1 | 2,900 | 31.59% |
| QQQ260116C00389780 | 2024-04-29 9:46AM EDT | 2026-01-16 | 91.00 | 93.33 | 97.65 | 0.00 | - | 1 | 2,610 | 32.27% |
| QQQ260618C00389780 | 2024-04-29 3:22PM EDT | 2026-06-18 | 99.88 | 102.50 | 106.87 | 0.00 | - | 1 | 37 | 32.97% |
| QQQ261218C00389780 | 2024-05-02 1:25PM EDT | 2026-12-18 | 103.15 | 112.00 | 115.94 | 0.00 | - | 1 | 56 | 33.24% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00389780 | 2024-05-08 2:49PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 9 | 3,935 | 31.45% |
| QQQ240621P00389780 | 2024-05-09 10:14AM EDT | 2024-06-21 | 0.67 | 0.67 | 0.67 | +0.02 | +3.08% | 7 | 19,896 | 21.77% |
| QQQ240628P00389780 | 2024-05-06 3:54PM EDT | 2024-06-28 | 1.00 | 0.86 | 0.87 | 0.00 | - | 3 | 285 | 21.36% |
| QQQ240920P00389780 | 2024-05-09 11:59AM EDT | 2024-09-20 | 3.69 | 3.59 | 3.62 | -0.10 | -2.64% | 19 | 1,944 | 19.23% |
| QQQ240930P00389780 | 2024-05-06 12:08PM EDT | 2024-09-30 | 4.67 | 3.91 | 4.01 | 0.00 | - | 1 | 73 | 19.20% |
| QQQ241220P00389780 | 2024-05-03 1:00PM EDT | 2024-12-20 | 9.10 | 7.50 | 7.56 | 0.00 | - | 7 | 13,929 | 19.50% |
| QQQ250117P00389780 | 2024-05-09 11:46AM EDT | 2025-01-17 | 8.46 | 8.33 | 8.50 | -0.16 | -1.86% | 33 | 9,540 | 19.32% |
| QQQ250620P00389780 | 2024-05-09 9:43AM EDT | 2025-06-20 | 13.46 | 12.96 | 13.20 | +0.26 | +1.97% | 2 | 5,444 | 18.68% |
| QQQ251219P00389780 | 2024-05-03 3:35PM EDT | 2025-12-19 | 19.57 | 17.53 | 17.95 | 0.00 | - | 2 | 1,190 | 18.22% |
| QQQ260116P00389780 | 2024-05-06 10:27AM EDT | 2026-01-16 | 19.02 | 16.93 | 19.72 | 0.00 | - | 1 | 548 | 18.75% |
| QQQ260618P00389780 | 2024-04-19 2:53PM EDT | 2026-06-18 | 30.75 | 19.57 | 23.98 | 0.00 | - | 3 | 44 | 18.80% |
| QQQ261218P00389780 | 2024-04-26 2:11PM EDT | 2026-12-18 | 28.80 | 24.71 | 27.73 | 0.00 | - | 1 | 52 | 18.46% |
