Deutsche Märkte schließen in 6 Stunden 43 Minuten
DAX
18.567,39 +69,01 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.319,10 -3,20 (-0,14%) EUR/USD
1,0734 -0,0017 (-0,16%) Bitcoin EUR
56.730,29 -1.270,97 (-2,19%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:394.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00394780 | 2024-05-08 10:58AM EDT | 2024-05-17 | 46.82 | 0.00 | 0.00 | 0.00 | - | 21 | 857 | 0.00% |
| QQQ240621C00394780 | 2024-05-08 1:45PM EDT | 2024-06-21 | 48.47 | 0.00 | 0.00 | 0.00 | - | 11 | 17,524 | 0.00% |
| QQQ240628C00394780 | 2024-05-08 10:53AM EDT | 2024-06-28 | 50.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920C00394780 | 2024-04-29 12:48PM EDT | 2024-09-20 | 52.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1,642 | 0.00% |
| QQQ240930C00394780 | 2024-05-02 2:02PM EDT | 2024-09-30 | 46.24 | 0.00 | 0.00 | 0.00 | - | 20 | 169 | 0.00% |
| QQQ241220C00394780 | 2024-04-30 2:23PM EDT | 2024-12-20 | 57.58 | 0.00 | 0.00 | 0.00 | - | 2 | 863 | 0.00% |
| QQQ250117C00394780 | 2024-05-07 2:34PM EDT | 2025-01-17 | 67.10 | 0.00 | 0.00 | 0.00 | - | 14 | 552 | 0.00% |
| QQQ250620C00394780 | 2024-05-08 2:25PM EDT | 2025-06-20 | 78.50 | 0.00 | 0.00 | 0.00 | - | 6 | 111 | 0.00% |
| QQQ251219C00394780 | 2024-05-07 10:56AM EDT | 2025-12-19 | 91.30 | 0.00 | 0.00 | 0.00 | - | 9 | 3,976 | 0.00% |
| QQQ260116C00394780 | 2024-05-01 10:40AM EDT | 2026-01-16 | 80.53 | 0.00 | 0.00 | 0.00 | - | 1 | 4,118 | 0.00% |
| QQQ260618C00394780 | 2024-04-24 12:29PM EDT | 2026-06-18 | 91.99 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| QQQ261218C00394780 | 2024-05-07 10:45AM EDT | 2026-12-18 | 110.91 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00394780 | 2024-05-07 3:23PM EDT | 2024-05-17 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 8,260 | 12.50% |
| QQQ240621P00394780 | 2024-05-08 2:23PM EDT | 2024-06-21 | 0.81 | 0.00 | 0.00 | 0.00 | - | 348 | 6,345 | 6.25% |
| QQQ240628P00394780 | 2024-05-08 3:21PM EDT | 2024-06-28 | 1.07 | 0.00 | 0.00 | 0.00 | - | 2 | 915 | 6.25% |
| QQQ240920P00394780 | 2024-05-07 3:28PM EDT | 2024-09-20 | 4.42 | 0.00 | 0.00 | 0.00 | - | 284 | 1,593 | 3.13% |
| QQQ240930P00394780 | 2024-05-07 2:52PM EDT | 2024-09-30 | 4.89 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 3.13% |
| QQQ241220P00394780 | 2024-05-07 3:47PM EDT | 2024-12-20 | 8.66 | 0.00 | 0.00 | 0.00 | - | 1 | 2,943 | 3.13% |
| QQQ250117P00394780 | 2024-05-08 12:37PM EDT | 2025-01-17 | 9.60 | 0.00 | 0.00 | 0.00 | - | 2 | 11,927 | 3.13% |
| QQQ250620P00394780 | 2024-05-08 3:59PM EDT | 2025-06-20 | 14.31 | 0.00 | 0.00 | 0.00 | - | 40 | 3,242 | 1.56% |
| QQQ251219P00394780 | 2024-05-06 10:07AM EDT | 2025-12-19 | 20.18 | 0.00 | 0.00 | 0.00 | - | 3 | 1,448 | 1.56% |
| QQQ260116P00394780 | 2024-04-30 2:36PM EDT | 2026-01-16 | 22.97 | 0.00 | 0.00 | 0.00 | - | 10 | 466 | 1.56% |
| QQQ260618P00394780 | 2024-03-07 2:37PM EDT | 2026-06-18 | 25.50 | 24.58 | 27.84 | 0.00 | - | 2 | 19 | 19.54% |
| QQQ261218P00394780 | 2024-03-15 2:53PM EDT | 2026-12-18 | 31.21 | 28.00 | 32.64 | 0.00 | - | 3 | 8 | 19.50% |
