Deutsche Märkte geschlossen
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.311,93 +255,54 (+0,65%) Gold
2.341,30 +19,00 (+0,82%) EUR/USD
1,0781 +0,0029 (+0,27%) Bitcoin EUR
57.655,75 -518,34 (-0,89%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:21PM EDT. Markt geöffnet.
Strike:404.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00404780 | 2024-05-08 1:10PM EDT | 2024-05-17 | 35.58 | 36.38 | 36.60 | 0.00 | - | 10 | 467 | 35.55% |
| QQQ240621C00404780 | 2024-05-08 2:59PM EDT | 2024-06-21 | 39.26 | 39.69 | 39.88 | 0.00 | - | 1 | 8,409 | 27.03% |
| QQQ240628C00404780 | 2024-05-09 10:20AM EDT | 2024-06-28 | 38.60 | 39.93 | 40.18 | -1.46 | -3.64% | 15 | 109 | 25.82% |
| QQQ240920C00404780 | 2024-05-07 9:50AM EDT | 2024-09-20 | 49.10 | 48.49 | 48.71 | 0.00 | - | 5 | 1,704 | 26.37% |
| QQQ240930C00404780 | 2024-04-11 9:43AM EDT | 2024-09-30 | 53.31 | 48.97 | 49.21 | 0.00 | - | 1 | 179 | 25.99% |
| QQQ241220C00404780 | 2024-04-30 2:35PM EDT | 2024-12-20 | 50.22 | 57.46 | 57.74 | 0.00 | - | 3 | 1,750 | 27.96% |
| QQQ250117C00404780 | 2024-05-08 12:40PM EDT | 2025-01-17 | 59.20 | 59.50 | 59.83 | 0.00 | - | 3 | 1,188 | 27.98% |
| QQQ250620C00404780 | 2024-05-08 4:02PM EDT | 2025-06-20 | 72.00 | 71.01 | 72.24 | +0.53 | +0.74% | 1 | 280 | 29.46% |
| QQQ251219C00404780 | 2024-05-01 1:15PM EDT | 2025-12-19 | 71.74 | 82.78 | 84.50 | 0.00 | - | 6 | 1,864 | 30.48% |
| QQQ260116C00404780 | 2024-05-02 10:07AM EDT | 2026-01-16 | 73.00 | 82.86 | 87.11 | 0.00 | - | 14 | 1,824 | 31.03% |
| QQQ260618C00404780 | 2024-05-07 3:25PM EDT | 2026-06-18 | 94.92 | 92.00 | 96.68 | 0.00 | - | 1 | 55 | 31.85% |
| QQQ261218C00404780 | 2024-04-30 11:41AM EDT | 2026-12-18 | 98.00 | 102.50 | 106.45 | 0.00 | - | 31 | 66 | 32.39% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00404780 | 2024-05-09 1:46PM EDT | 2024-05-17 | 0.08 | 0.07 | 0.08 | 0.00 | - | 58 | 5,069 | 24.61% |
| QQQ240621P00404780 | 2024-05-09 1:20PM EDT | 2024-06-21 | 1.28 | 1.29 | 1.30 | -0.04 | -3.03% | 90 | 17,785 | 19.02% |
| QQQ240628P00404780 | 2024-05-09 12:07PM EDT | 2024-06-28 | 1.66 | 1.61 | 1.65 | -0.04 | -2.35% | 47 | 403 | 18.87% |
| QQQ240920P00404780 | 2024-05-08 3:14PM EDT | 2024-09-20 | 5.74 | 5.47 | 5.50 | 0.00 | - | 1 | 3,155 | 17.63% |
| QQQ240930P00404780 | 2024-05-08 4:03PM EDT | 2024-09-30 | 6.25 | 5.89 | 6.01 | 0.00 | - | 41 | 191 | 17.66% |
| QQQ241220P00404780 | 2024-05-07 10:45AM EDT | 2024-12-20 | 10.58 | 10.17 | 10.24 | 0.00 | - | 126 | 2,919 | 18.16% |
| QQQ250117P00404780 | 2024-05-09 11:16AM EDT | 2025-01-17 | 11.19 | 11.10 | 11.29 | -0.32 | -2.78% | 17 | 13,990 | 18.02% |
| QQQ250620P00404780 | 2024-05-09 10:27AM EDT | 2025-06-20 | 16.69 | 16.18 | 16.50 | -1.59 | -8.70% | 11 | 1,480 | 17.56% |
| QQQ251219P00404780 | 2024-05-08 11:05AM EDT | 2025-12-19 | 21.63 | 21.26 | 21.71 | 0.00 | - | 1 | 3,887 | 17.28% |
| QQQ260116P00404780 | 2024-05-02 12:59PM EDT | 2026-01-16 | 27.50 | 20.55 | 23.41 | 0.00 | - | 2 | 330 | 17.73% |
| QQQ260618P00404780 | 2024-02-28 2:11PM EDT | 2026-06-18 | 28.95 | 25.50 | 30.50 | 0.00 | - | 1 | 15 | 18.96% |
| QQQ261218P00404780 | 2024-04-25 12:44PM EDT | 2026-12-18 | 36.06 | 28.64 | 31.69 | 0.00 | - | 1 | 22 | 17.51% |
