Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.769,44 +93,76 (+0,24%) Bitcoin EUR
58.520,17 -887,44 (-1,49%) CMC Crypto 200
1.358,63 +46,01 (+3,50%) Nasdaq Compositive
16.295,00 +138,67 (+0,86%) S&P 500
5.165,88 +38,09 (+0,74%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:31PM EDT. Markt geöffnet.
Strike:407.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00407000 | 2024-05-06 11:03AM EDT | 2024-05-06 | 30.52 | 31.77 | 31.89 | +2.25 | +7.96% | 2 | 2 | 59.77% |
| QQQ240507C00407000 | 2024-05-03 10:00AM EDT | 2024-05-07 | 27.92 | 31.68 | 31.80 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240508C00407000 | 2024-05-03 1:52PM EDT | 2024-05-08 | 28.40 | 31.88 | 32.02 | 0.00 | - | 1 | 1 | 42.87% |
| QQQ240509C00407000 | 2024-05-03 12:23PM EDT | 2024-05-09 | 28.67 | 32.05 | 32.33 | 0.00 | - | 1 | 2 | 45.22% |
| QQQ240510C00407000 | 2024-05-03 11:02AM EDT | 2024-05-10 | 27.10 | 32.11 | 32.36 | 0.00 | - | 7 | 34 | 40.99% |
| QQQ240513C00407000 | 2024-05-01 11:48AM EDT | 2024-05-13 | 17.24 | 32.18 | 32.44 | 0.00 | - | - | 1 | 33.45% |
| QQQ240514C00407000 | 2024-05-02 10:47AM EDT | 2024-05-14 | 17.78 | 32.22 | 32.46 | 0.00 | - | - | 99 | 31.79% |
| QQQ240517C00407000 | 2024-05-06 3:04PM EDT | 2024-05-17 | 32.88 | 32.66 | 32.87 | +3.77 | +12.95% | 2 | 28 | 31.18% |
| QQQ240531C00407000 | 2024-05-06 10:40AM EDT | 2024-05-31 | 33.44 | 33.95 | 34.29 | +1.86 | +5.89% | 2 | 2 | 27.42% |
| QQQ240607C00407000 | 2024-04-26 12:27PM EDT | 2024-06-07 | 29.83 | 34.93 | 35.13 | 0.00 | - | 22 | 21 | 27.01% |
| QQQ240628C00407000 | 2023-12-26 4:00PM EDT | 2024-06-28 | 29.60 | 0.00 | 0.00 | 0.00 | - | 8 | 115 | 0.00% |
| QQQ241231C00407000 | 2024-04-26 1:38PM EDT | 2024-12-31 | 52.30 | 55.41 | 55.75 | 0.00 | - | 2 | 4 | 27.61% |
| QQQ250331C00407000 | 2024-04-17 12:10PM EDT | 2025-03-31 | 58.56 | 62.64 | 63.25 | 0.00 | - | 1 | 0 | 28.49% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00407000 | 2024-05-06 3:13PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 139 | 2,431 | 52.34% |
| QQQ240507P00407000 | 2024-05-06 12:30PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 259 | 609 | 36.72% |
| QQQ240508P00407000 | 2024-05-06 1:06PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 5 | 334 | 30.08% |
| QQQ240509P00407000 | 2024-05-06 12:25PM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 15 | 101 | 28.13% |
| QQQ240510P00407000 | 2024-05-06 12:51PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | -0.02 | -40.00% | 85 | 765 | 26.17% |
| QQQ240513P00407000 | 2024-05-06 2:09PM EDT | 2024-05-13 | 0.04 | 0.03 | 0.04 | -0.06 | -60.00% | 22 | 26 | 21.49% |
| QQQ240514P00407000 | 2024-05-03 2:11PM EDT | 2024-05-14 | 0.14 | 0.05 | 0.06 | 0.00 | - | 20 | 93 | 21.29% |
| QQQ240515P00407000 | 2024-05-06 3:08PM EDT | 2024-05-15 | 0.10 | 0.10 | 0.11 | -1.58 | -94.05% | 2 | 2 | 22.07% |
| QQQ240517P00407000 | 2024-05-06 2:14PM EDT | 2024-05-17 | 0.19 | 0.18 | 0.19 | -0.09 | -32.14% | 209 | 1,786 | 21.97% |
| QQQ240524P00407000 | 2024-05-06 3:11PM EDT | 2024-05-24 | 0.48 | 0.48 | 0.50 | -0.23 | -32.39% | 108 | 2,145 | 20.98% |
| QQQ240531P00407000 | 2024-05-06 2:32PM EDT | 2024-05-31 | 0.75 | 0.74 | 0.76 | -0.33 | -30.56% | 43 | 1,140 | 19.72% |
| QQQ240607P00407000 | 2024-05-06 2:22PM EDT | 2024-06-07 | 1.12 | 1.09 | 1.11 | -0.39 | -25.83% | 23 | 96 | 19.26% |
| QQQ240614P00407000 | 2024-05-06 11:48AM EDT | 2024-06-14 | 1.67 | 1.53 | 1.57 | -0.48 | -22.33% | 2 | 2 | 19.27% |
| QQQ240628P00407000 | 2023-12-26 4:20PM EDT | 2024-06-28 | 16.41 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 3.13% |
| QQQ241231P00407000 | 2024-05-02 10:01AM EDT | 2024-12-31 | 17.13 | 11.79 | 11.95 | 0.00 | - | 2 | 83 | 18.07% |
