Deutsche Märkte schließen in 2 Stunden 44 Minuten
DAX
18.690,49 +192,11 (+1,04%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.247,76 +191,37 (+0,49%) Gold
2.340,90 +18,60 (+0,80%) EUR/USD
1,0784 +0,0032 (+0,30%) Bitcoin EUR
57.361,12 -352,93 (-0,61%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:16AM EDT. Markt geöffnet.
Strike:409.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00409780 | 2024-05-08 3:05PM EDT | 2024-05-17 | 30.63 | 31.59 | 31.79 | 0.00 | - | 2 | 822 | 28.15% |
| QQQ240621C00409780 | 2024-05-08 3:54PM EDT | 2024-06-21 | 34.78 | 35.32 | 35.57 | 0.00 | - | 3 | 9,715 | 25.24% |
| QQQ240628C00409780 | 2024-05-07 12:17PM EDT | 2024-06-28 | 36.92 | 35.68 | 35.99 | 0.00 | - | 22 | 694 | 24.37% |
| QQQ240920C00409780 | 2024-05-03 3:35PM EDT | 2024-09-20 | 41.40 | 44.65 | 44.89 | 0.00 | - | 3 | 998 | 25.45% |
| QQQ240930C00409780 | 2024-05-02 1:29PM EDT | 2024-09-30 | 35.18 | 45.04 | 45.29 | 0.00 | - | 1 | 150 | 24.97% |
| QQQ241220C00409780 | 2024-04-30 2:23PM EDT | 2024-12-20 | 46.89 | 53.88 | 54.20 | 0.00 | - | 2 | 7,856 | 27.27% |
| QQQ250117C00409780 | 2024-05-06 4:01PM EDT | 2025-01-17 | 56.26 | 55.88 | 56.25 | 0.00 | - | 2 | 2,685 | 27.26% |
| QQQ250620C00409780 | 2024-05-08 10:48AM EDT | 2025-06-20 | 67.85 | 67.90 | 68.93 | -0.95 | -1.38% | 2 | 1,584 | 28.92% |
| QQQ251219C00409780 | 2024-05-06 11:19AM EDT | 2025-12-19 | 78.53 | 79.73 | 81.28 | 0.00 | - | 6 | 320 | 30.00% |
| QQQ260116C00409780 | 2024-05-01 2:39PM EDT | 2026-01-16 | 72.56 | 79.89 | 83.97 | 0.00 | - | 1 | 149 | 30.57% |
| QQQ260618C00409780 | 2024-04-17 10:17AM EDT | 2026-06-18 | 88.25 | 89.00 | 93.79 | 0.00 | - | 1 | 19 | 31.51% |
| QQQ261218C00409780 | 2024-04-29 3:18PM EDT | 2026-12-18 | 96.40 | 99.50 | 103.63 | 0.00 | - | 1 | 112 | 32.06% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00409780 | 2024-05-09 9:33AM EDT | 2024-05-17 | 0.11 | 0.09 | 0.10 | 0.00 | - | 6 | 2,911 | 22.51% |
| QQQ240621P00409780 | 2024-05-09 10:55AM EDT | 2024-06-21 | 1.63 | 1.61 | 1.62 | -0.07 | -4.12% | 31 | 22,238 | 18.25% |
| QQQ240628P00409780 | 2024-05-09 10:46AM EDT | 2024-06-28 | 2.12 | 2.04 | 2.05 | -0.04 | -1.85% | 25 | 3,086 | 18.23% |
| QQQ240920P00409780 | 2024-05-08 1:49PM EDT | 2024-09-20 | 6.66 | 6.32 | 6.32 | 0.00 | - | 9 | 3,876 | 17.25% |
| QQQ240930P00409780 | 2024-05-01 11:45AM EDT | 2024-09-30 | 12.99 | 6.78 | 6.88 | 0.00 | - | 1 | 290 | 17.31% |
| QQQ241220P00409780 | 2024-05-07 11:43AM EDT | 2024-12-20 | 11.52 | 11.21 | 11.27 | 0.00 | - | 64 | 8,520 | 17.81% |
| QQQ250117P00409780 | 2024-05-07 2:31PM EDT | 2025-01-17 | 12.82 | 12.21 | 12.44 | 0.00 | - | 1 | 5,877 | 17.74% |
| QQQ250620P00409780 | 2024-05-08 10:16AM EDT | 2025-06-20 | 18.20 | 17.47 | 17.76 | 0.00 | - | 2 | 2,077 | 17.30% |
| QQQ251219P00409780 | 2024-05-09 9:41AM EDT | 2025-12-19 | 23.20 | 22.64 | 23.00 | -0.01 | -0.04% | 1 | 4,378 | 17.01% |
| QQQ260116P00409780 | 2024-04-11 2:08PM EDT | 2026-01-16 | 25.40 | 22.13 | 24.72 | 0.00 | - | 1 | 137 | 17.45% |
| QQQ260618P00409780 | 2024-05-03 1:12PM EDT | 2026-06-18 | 29.24 | 24.51 | 29.28 | 0.00 | - | 2 | 22 | 17.58% |
| QQQ261218P00409780 | 2024-04-30 10:11AM EDT | 2026-12-18 | 34.42 | 30.01 | 33.18 | 0.00 | - | 10 | 33 | 17.30% |
