Deutsche Märkte schließen in 7 Stunden 54 Minuten
DAX
18.538,78 +40,40 (+0,22%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.314,70 -7,60 (-0,33%) EUR/USD
1,0737 -0,0015 (-0,14%) Bitcoin EUR
56.997,70 -1.054,02 (-1,82%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:399.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00399780 | 2024-05-06 9:30AM EDT | 2024-05-17 | 38.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621C00399780 | 2024-05-08 3:43PM EDT | 2024-06-21 | 44.14 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 0.00% |
| QQQ240628C00399780 | 2024-05-07 12:35PM EDT | 2024-06-28 | 45.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920C00399780 | 2024-05-03 3:57PM EDT | 2024-09-20 | 49.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240930C00399780 | 2024-03-20 2:52PM EDT | 2024-09-30 | 61.41 | 37.28 | 37.73 | 0.00 | - | 1 | 47 | 0.00% |
| QQQ241220C00399780 | 2024-04-26 11:59AM EDT | 2024-12-20 | 56.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00399780 | 2024-05-08 11:15AM EDT | 2025-01-17 | 63.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| QQQ250620C00399780 | 2024-05-08 9:58AM EDT | 2025-06-20 | 74.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00399780 | 2024-05-07 2:27PM EDT | 2025-12-19 | 87.10 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ260116C00399780 | 2024-05-08 11:26AM EDT | 2026-01-16 | 87.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ260618C00399780 | 2024-04-25 12:23PM EDT | 2026-06-18 | 85.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ261218C00399780 | 2024-05-08 11:44AM EDT | 2026-12-18 | 105.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00399780 | 2024-05-08 3:59PM EDT | 2024-05-17 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| QQQ240621P00399780 | 2024-05-08 3:37PM EDT | 2024-06-21 | 1.03 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 6.25% |
| QQQ240628P00399780 | 2024-05-06 3:35PM EDT | 2024-06-28 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1,782 | 0 | 6.25% |
| QQQ240920P00399780 | 2024-05-08 10:33AM EDT | 2024-09-20 | 4.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ240930P00399780 | 2024-05-06 1:35PM EDT | 2024-09-30 | 6.00 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 3.13% |
| QQQ241220P00399780 | 2024-05-07 10:51AM EDT | 2024-12-20 | 9.48 | 0.00 | 0.00 | 0.00 | - | 440 | 0 | 3.13% |
| QQQ250117P00399780 | 2024-05-08 2:14PM EDT | 2025-01-17 | 10.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QQQ250620P00399780 | 2024-05-08 2:13PM EDT | 2025-06-20 | 15.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| QQQ251219P00399780 | 2024-05-08 2:07PM EDT | 2025-12-19 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ260116P00399780 | 2024-05-06 10:18AM EDT | 2026-01-16 | 22.78 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| QQQ260618P00399780 | 2024-05-01 12:00PM EDT | 2026-06-18 | 29.46 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| QQQ261218P00399780 | 2024-05-06 9:58AM EDT | 2026-12-18 | 29.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
