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
56.475,20 -1.886,15 (-3,23%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:400.00
Callsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240513C00400000 | 2024-05-10 4:00PM EDT | 2024-05-13 | 42.07 | 41.75 | 42.21 | +1.42 | +3.49% | 113 | 1 | 53.71% |
| QQQ240514C00400000 | 2024-05-07 4:11PM EDT | 2024-05-14 | 41.13 | 41.82 | 42.27 | 0.00 | - | - | 2 | 49.02% |
| QQQ240515C00400000 | 2024-05-09 1:56PM EDT | 2024-05-15 | 41.15 | 41.95 | 42.31 | 0.00 | - | 1 | 8 | 45.12% |
| QQQ240516C00400000 | 2024-05-09 4:13PM EDT | 2024-05-16 | 41.95 | 42.11 | 42.47 | 0.00 | - | 6 | 3 | 45.02% |
| QQQ240517C00400000 | 2024-05-10 3:57PM EDT | 2024-05-17 | 42.48 | 42.22 | 42.49 | +0.97 | +2.34% | 116 | 6,383 | 42.04% |
| QQQ240524C00400000 | 2024-05-10 3:55PM EDT | 2024-05-24 | 43.30 | 42.74 | 43.21 | +1.40 | +3.34% | 7 | 264 | 36.85% |
| QQQ240531C00400000 | 2024-05-10 4:14PM EDT | 2024-05-31 | 43.32 | 43.18 | 43.49 | +1.03 | +2.44% | 7 | 167 | 31.81% |
| QQQ240607C00400000 | 2024-05-10 3:10PM EDT | 2024-06-07 | 44.08 | 43.83 | 44.11 | +5.36 | +13.84% | 5 | 28 | 30.45% |
| QQQ240614C00400000 | 2024-05-08 1:48PM EDT | 2024-06-14 | 42.81 | 44.55 | 44.85 | 0.00 | - | 1 | 15 | 29.93% |
| QQQ240621C00400000 | 2024-05-10 3:23PM EDT | 2024-06-21 | 45.61 | 45.18 | 45.42 | +0.77 | +1.72% | 15 | 4,201 | 29.05% |
| QQQ240628C00400000 | 2024-05-09 2:26PM EDT | 2024-06-28 | 45.51 | 45.36 | 45.66 | +0.86 | +1.93% | 2 | 220 | 27.54% |
| QQQ240719C00400000 | 2024-05-10 11:11AM EDT | 2024-07-19 | 46.75 | 47.15 | 47.39 | +0.08 | +0.17% | 3 | 701 | 26.64% |
| QQQ240816C00400000 | 2024-05-10 2:13PM EDT | 2024-08-16 | 50.37 | 50.00 | 50.30 | +1.20 | +2.44% | 7 | 87 | 27.07% |
| QQQ240920C00400000 | 2024-05-10 10:14AM EDT | 2024-09-20 | 53.74 | 53.48 | 53.77 | +1.23 | +2.34% | 2 | 1,596 | 27.49% |
| QQQ240930C00400000 | 2024-05-10 11:34AM EDT | 2024-09-30 | 53.65 | 53.82 | 54.13 | +1.43 | +2.74% | 1 | 108 | 26.92% |
| QQQ241018C00400000 | 2024-05-10 12:57PM EDT | 2024-10-18 | 55.83 | 55.64 | 55.95 | +1.00 | +1.82% | 26 | 968 | 27.30% |
| QQQ241115C00400000 | 2024-05-10 12:49PM EDT | 2024-11-15 | 58.96 | 58.82 | 59.15 | -0.49 | -0.82% | 1 | 38 | 28.25% |
| QQQ241220C00400000 | 2024-05-10 9:52AM EDT | 2024-12-20 | 63.86 | 62.14 | 62.52 | +2.42 | +3.94% | 1 | 656 | 28.82% |
| QQQ241231C00400000 | 2024-05-06 10:28AM EDT | 2024-12-31 | 60.30 | 62.42 | 62.85 | 0.00 | - | 1 | 259 | 28.41% |
| QQQ250117C00400000 | 2023-12-26 4:25PM EDT | 2025-01-17 | 51.00 | 0.00 | 0.00 | 0.00 | - | 45 | 2,665 | 0.00% |
| QQQ250321C00400000 | 2024-05-10 10:36AM EDT | 2025-03-21 | 69.17 | 69.23 | 69.86 | +1.39 | +2.05% | 2 | 174 | 29.45% |
| QQQ250331C00400000 | 2024-04-19 4:05PM EDT | 2025-03-31 | 53.88 | 69.47 | 70.15 | 0.00 | - | 16 | 17 | 29.19% |
| QQQ250620C00400000 | 2023-12-26 1:38PM EDT | 2025-06-20 | 60.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1,597 | 0.00% |
| QQQ251219C00400000 | 2023-12-26 4:26PM EDT | 2025-12-19 | 70.51 | 0.00 | 0.00 | 0.00 | - | 11 | 483 | 0.00% |
| QQQ260116C00400000 | 2024-05-10 11:16AM EDT | 2026-01-16 | 87.00 | 87.00 | 91.84 | -0.81 | -0.92% | 1 | 51 | 31.75% |
| QQQ260618C00400000 | 2024-05-09 12:49PM EDT | 2026-06-18 | 98.50 | 96.50 | 101.02 | 0.00 | - | 1 | 34 | 32.38% |
| QQQ261218C00400000 | 2024-05-09 10:52AM EDT | 2026-12-18 | 107.79 | 106.00 | 110.75 | +0.52 | +0.48% | 1 | 132 | 32.88% |
Putsfür13. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240513P00400000 | 2024-05-09 9:43AM EDT | 2024-05-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 244 | 39.06% |
| QQQ240514P00400000 | 2024-05-10 3:58PM EDT | 2024-05-14 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 500 | 353 | 35.94% |
| QQQ240515P00400000 | 2024-05-09 10:27AM EDT | 2024-05-15 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1 | 338 | 33.79% |
| QQQ240516P00400000 | 2024-05-10 11:42AM EDT | 2024-05-16 | 0.04 | 0.02 | 0.03 | 0.00 | - | 100 | 38 | 30.86% |
| QQQ240517P00400000 | 2024-05-10 3:55PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 1,507 | 63,968 | 29.49% |
| QQQ240520P00400000 | 2024-05-10 1:32PM EDT | 2024-05-20 | 0.04 | 0.04 | 0.05 | -0.04 | -50.00% | 14 | 55 | 25.29% |
| QQQ240521P00400000 | 2024-05-09 1:40PM EDT | 2024-05-21 | 0.09 | 0.05 | 0.06 | 0.00 | - | 2 | 27 | 24.71% |
| QQQ240522P00400000 | 2024-05-10 9:34AM EDT | 2024-05-22 | 0.10 | 0.07 | 0.13 | -0.04 | -28.57% | 100 | 184 | 26.27% |
| QQQ240523P00400000 | 2024-05-09 4:04PM EDT | 2024-05-23 | 0.16 | 0.10 | 0.12 | 0.00 | - | 33 | 32 | 24.95% |
| QQQ240524P00400000 | 2024-05-10 3:43PM EDT | 2024-05-24 | 0.13 | 0.12 | 0.13 | -0.05 | -27.78% | 476 | 6,974 | 24.32% |
| QQQ240531P00400000 | 2024-05-10 3:56PM EDT | 2024-05-31 | 0.23 | 0.22 | 0.23 | -0.06 | -20.69% | 4,132 | 5,929 | 21.73% |
| QQQ240607P00400000 | 2024-05-10 4:10PM EDT | 2024-06-07 | 0.41 | 0.40 | 0.42 | -0.08 | -16.33% | 893 | 1,924 | 20.94% |
| QQQ240614P00400000 | 2024-05-10 3:23PM EDT | 2024-06-14 | 0.67 | 0.65 | 0.68 | -0.12 | -15.19% | 107 | 903 | 20.66% |
| QQQ240621P00400000 | 2024-05-10 3:59PM EDT | 2024-06-21 | 0.88 | 0.87 | 0.88 | -0.08 | -8.33% | 1,976 | 53,459 | 19.97% |
| QQQ240628P00400000 | 2024-05-10 4:05PM EDT | 2024-06-28 | 1.14 | 1.13 | 1.16 | -0.17 | -12.98% | 804 | 4,768 | 19.75% |
| QQQ240719P00400000 | 2024-05-10 4:07PM EDT | 2024-07-19 | 1.91 | 1.90 | 1.92 | -0.16 | -7.73% | 381 | 11,535 | 18.90% |
| QQQ240816P00400000 | 2024-05-10 4:08PM EDT | 2024-08-16 | 3.12 | 3.09 | 3.13 | -0.14 | -4.29% | 400 | 11,068 | 18.58% |
| QQQ240920P00400000 | 2024-05-10 4:08PM EDT | 2024-09-20 | 4.58 | 4.55 | 4.59 | -0.09 | -1.93% | 295 | 37,580 | 18.26% |
| QQQ240930P00400000 | 2024-05-10 3:43PM EDT | 2024-09-30 | 4.88 | 4.91 | 5.04 | -0.28 | -5.43% | 49 | 971 | 18.25% |
| QQQ241018P00400000 | 2024-05-10 3:49PM EDT | 2024-10-18 | 5.87 | 5.84 | 5.92 | -0.23 | -3.77% | 56 | 7,123 | 18.34% |
| QQQ241115P00400000 | 2024-05-10 4:11PM EDT | 2024-11-15 | 7.50 | 7.40 | 7.54 | -0.14 | -1.83% | 19 | 942 | 18.75% |
| QQQ241220P00400000 | 2024-05-10 4:03PM EDT | 2024-12-20 | 8.98 | 8.84 | 9.00 | -0.23 | -2.50% | 78 | 19,823 | 18.66% |
| QQQ241231P00400000 | 2024-05-10 12:24PM EDT | 2024-12-31 | 9.35 | 9.16 | 9.43 | -0.18 | -1.89% | 19 | 793 | 18.62% |
| QQQ250117P00400000 | 2023-12-26 4:40PM EDT | 2025-01-17 | 22.85 | 0.00 | 0.00 | 0.00 | - | 42 | 1,105 | 3.13% |
| QQQ250321P00400000 | 2024-05-10 11:52AM EDT | 2025-03-21 | 12.20 | 11.87 | 12.24 | -0.07 | -0.57% | 5 | 6,153 | 18.29% |
| QQQ250331P00400000 | 2024-05-10 3:49PM EDT | 2025-03-31 | 12.38 | 12.11 | 12.58 | -0.41 | -3.21% | 8 | 1,255 | 18.26% |
| QQQ250620P00400000 | 2023-12-26 2:25PM EDT | 2025-06-20 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,474 | 1.56% |
| QQQ251219P00400000 | 2023-12-26 4:34PM EDT | 2025-12-19 | 32.30 | 0.00 | 0.00 | 0.00 | - | 2 | 236 | 1.56% |
| QQQ260116P00400000 | 2024-05-10 10:13AM EDT | 2026-01-16 | 20.24 | 18.32 | 22.28 | -0.91 | -4.30% | 25 | 899 | 18.32% |
| QQQ260618P00400000 | 2024-04-05 11:28AM EDT | 2026-06-18 | 27.76 | 24.00 | 28.50 | 0.00 | - | 1 | 9 | 19.18% |
| QQQ261218P00400000 | 2024-05-10 3:09PM EDT | 2026-12-18 | 27.50 | 25.02 | 30.00 | -0.96 | -3.37% | 39 | 1,175 | 17.84% |
