Deutsche Märkte öffnen in 5 Stunden 21 Minuten
Nikkei 225
38.602,83 +366,76 (+0,96%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.166,02 -398,62 (-0,67%) CMC Crypto 200
1.370,52 +57,89 (+4,41%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:409.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00409000 | 2024-05-01 11:51AM EDT | 2024-05-07 | 14.13 | 30.90 | 31.30 | 0.00 | - | - | 1 | 61.33% |
| QQQ240508C00409000 | 2024-05-03 1:43PM EDT | 2024-05-08 | 26.17 | 31.08 | 31.28 | 0.00 | - | 2 | 138 | 40.63% |
| QQQ240509C00409000 | 2024-05-02 3:10PM EDT | 2024-05-09 | 19.42 | 31.16 | 31.55 | 0.00 | - | - | 65 | 46.73% |
| QQQ240510C00409000 | 2024-05-03 9:56AM EDT | 2024-05-10 | 27.17 | 31.22 | 31.54 | 0.00 | - | 32 | 50 | 40.23% |
| QQQ240513C00409000 | 2024-05-02 10:49AM EDT | 2024-05-13 | 16.10 | 31.33 | 31.71 | 0.00 | - | - | 20 | 33.30% |
| QQQ240514C00409000 | 2024-05-02 10:23AM EDT | 2024-05-14 | 15.61 | 31.42 | 31.79 | 0.00 | - | - | 9 | 32.25% |
| QQQ240517C00409000 | 2024-05-03 10:00AM EDT | 2024-05-17 | 28.50 | 31.88 | 32.14 | 0.00 | - | 2 | 93 | 30.92% |
| QQQ240524C00409000 | 2024-05-02 3:20PM EDT | 2024-05-24 | 21.68 | 32.72 | 33.04 | 0.00 | - | 2 | 56 | 29.35% |
| QQQ240531C00409000 | 2024-05-02 2:35PM EDT | 2024-05-31 | 22.28 | 33.27 | 33.61 | 0.00 | - | - | 3 | 27.21% |
| QQQ240614C00409000 | 2024-05-03 11:43AM EDT | 2024-06-14 | 33.43 | 35.00 | 35.32 | +2.27 | +7.28% | 10 | 29 | 26.57% |
| QQQ241231C00409000 | 2024-04-26 12:14PM EDT | 2024-12-31 | 50.29 | 54.76 | 55.27 | 0.00 | - | 130 | 128 | 27.48% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00409000 | 2024-05-06 9:43AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 278 | 935 | 50.78% |
| QQQ240508P00409000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 410 | 330 | 35.94% |
| QQQ240509P00409000 | 2024-05-06 9:55AM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 2 | 118 | 31.64% |
| QQQ240510P00409000 | 2024-05-06 3:35PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 46 | 3,620 | 28.71% |
| QQQ240513P00409000 | 2024-05-06 4:02PM EDT | 2024-05-13 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 11 | 1 | 23.15% |
| QQQ240514P00409000 | 2024-05-06 2:24PM EDT | 2024-05-14 | 0.06 | 0.06 | 0.07 | -0.15 | -71.43% | 83 | 2,408 | 22.66% |
| QQQ240515P00409000 | 2024-05-03 2:29PM EDT | 2024-05-15 | 0.25 | 0.11 | 0.13 | 0.00 | - | 9 | 4 | 23.39% |
| QQQ240517P00409000 | 2024-05-06 3:26PM EDT | 2024-05-17 | 0.22 | 0.20 | 0.21 | -0.12 | -35.29% | 131 | 2,812 | 22.88% |
| QQQ240524P00409000 | 2024-05-06 4:05PM EDT | 2024-05-24 | 0.52 | 0.51 | 0.53 | -0.33 | -38.82% | 61 | 889 | 21.42% |
| QQQ240531P00409000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 0.78 | 0.76 | 0.80 | -0.52 | -40.00% | 36 | 90 | 19.98% |
| QQQ240607P00409000 | 2024-05-06 2:57PM EDT | 2024-06-07 | 1.24 | 1.13 | 1.17 | -0.49 | -28.32% | 9 | 140 | 19.48% |
| QQQ240614P00409000 | 2024-05-06 2:46PM EDT | 2024-06-14 | 1.72 | 1.58 | 1.65 | -0.64 | -27.12% | 22 | 30 | 19.46% |
| QQQ241231P00409000 | 2024-04-04 1:03PM EDT | 2024-12-31 | 13.15 | 13.08 | 13.49 | 0.00 | - | 1 | 10 | 19.15% |
