Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.904,69 -281,77 (-0,48%) CMC Crypto 200
1.364,74 +52,11 (+3,97%) 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:411.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00411000 | 2024-05-06 3:00PM EDT | 2024-05-06 | 27.97 | 28.36 | 30.01 | +3.11 | +12.51% | 1 | 2 | 93.65% |
| QQQ240507C00411000 | 2024-05-01 10:03AM EDT | 2024-05-07 | 12.77 | 28.91 | 29.30 | 0.00 | - | 1 | 54 | 40.82% |
| QQQ240508C00411000 | 2024-05-06 10:07AM EDT | 2024-05-08 | 27.11 | 29.08 | 29.25 | +2.23 | +8.96% | 6 | 71 | 12.50% |
| QQQ240509C00411000 | 2024-05-06 10:07AM EDT | 2024-05-09 | 27.30 | 29.18 | 29.55 | +10.75 | +64.95% | 6 | 183 | 38.28% |
| QQQ240510C00411000 | 2024-05-02 2:10PM EDT | 2024-05-10 | 16.75 | 29.28 | 29.55 | 0.00 | - | 5 | 50 | 34.23% |
| QQQ240513C00411000 | 2024-05-02 11:08AM EDT | 2024-05-13 | 15.41 | 29.34 | 29.72 | 0.00 | - | - | 41 | 29.64% |
| QQQ240514C00411000 | 2024-05-03 12:58PM EDT | 2024-05-14 | 24.51 | 29.44 | 29.81 | 0.00 | - | 1 | 15 | 29.05% |
| QQQ240515C00411000 | 2024-05-02 9:54AM EDT | 2024-05-15 | 15.24 | 29.59 | 29.92 | 0.00 | - | - | 1 | 28.71% |
| QQQ240516C00411000 | 2024-05-02 3:45PM EDT | 2024-05-16 | 17.69 | 29.78 | 30.15 | 0.00 | - | - | 1 | 29.44% |
| QQQ240517C00411000 | 2024-05-03 2:57PM EDT | 2024-05-17 | 26.05 | 29.92 | 30.18 | 0.00 | - | 4 | 21 | 28.43% |
| QQQ240524C00411000 | 2024-05-03 9:56AM EDT | 2024-05-24 | 27.00 | 30.79 | 31.12 | 0.00 | - | 18 | 113 | 27.60% |
| QQQ240531C00411000 | 2024-05-03 9:30AM EDT | 2024-05-31 | 24.42 | 31.40 | 31.73 | 0.00 | - | 1 | 13 | 25.91% |
| QQQ240607C00411000 | 2024-05-06 4:08PM EDT | 2024-06-07 | 32.43 | 32.27 | 32.52 | +10.80 | +49.93% | 1 | 1 | 25.42% |
| QQQ240614C00411000 | 2024-05-03 3:09PM EDT | 2024-06-14 | 29.95 | 33.21 | 33.50 | 0.00 | - | 59 | 39 | 25.60% |
| QQQ240719C00411000 | 2024-05-06 12:59PM EDT | 2024-07-19 | 35.05 | 36.52 | 36.79 | +1.48 | +4.41% | 1 | 80 | 24.21% |
| QQQ241231C00411000 | 2024-03-07 2:44PM EDT | 2024-12-31 | 64.44 | 58.11 | 58.72 | 0.00 | - | 8 | 11 | 30.95% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00411000 | 2024-05-06 2:38PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 2,267 | 47.66% |
| QQQ240507P00411000 | 2024-05-06 1:05PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 847 | 33.59% |
| QQQ240508P00411000 | 2024-05-06 1:45PM EDT | 2024-05-08 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 32 | 469 | 29.69% |
| QQQ240509P00411000 | 2024-05-06 1:01PM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | -0.03 | -60.00% | 65 | 209 | 25.78% |
| QQQ240510P00411000 | 2024-05-06 3:45PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.03 | -50.00% | 1,602 | 3,086 | 25.00% |
| QQQ240513P00411000 | 2024-05-06 3:28PM EDT | 2024-05-13 | 0.05 | 0.04 | 0.05 | -0.12 | -70.59% | 90 | 313 | 20.41% |
| QQQ240514P00411000 | 2024-05-03 3:44PM EDT | 2024-05-14 | 0.19 | 0.07 | 0.09 | 0.00 | - | 1 | 53 | 20.85% |
| QQQ240515P00411000 | 2024-05-06 1:26PM EDT | 2024-05-15 | 0.17 | 0.14 | 0.15 | -1.55 | -90.12% | 22 | 5 | 21.39% |
| QQQ240516P00411000 | 2024-05-06 3:53PM EDT | 2024-05-16 | 0.19 | 0.18 | 0.20 | -0.33 | -63.46% | 4 | 4 | 21.44% |
| QQQ240517P00411000 | 2024-05-06 3:54PM EDT | 2024-05-17 | 0.24 | 0.23 | 0.25 | -0.21 | -46.67% | 130 | 902 | 21.36% |
| QQQ240524P00411000 | 2024-05-06 4:05PM EDT | 2024-05-24 | 0.60 | 0.60 | 0.62 | -0.41 | -40.59% | 23 | 359 | 20.47% |
| QQQ240531P00411000 | 2024-05-06 4:00PM EDT | 2024-05-31 | 0.91 | 0.88 | 0.92 | -0.49 | -35.00% | 35 | 64 | 19.26% |
| QQQ240607P00411000 | 2024-05-06 4:09PM EDT | 2024-06-07 | 1.31 | 1.29 | 1.33 | -0.63 | -32.47% | 537 | 983 | 18.91% |
| QQQ240614P00411000 | 2024-05-06 2:54PM EDT | 2024-06-14 | 1.93 | 1.78 | 1.85 | -0.62 | -24.31% | 3 | 9 | 18.96% |
| QQQ240719P00411000 | 2024-05-06 2:41PM EDT | 2024-07-19 | 3.98 | 3.75 | 3.79 | -0.81 | -16.91% | 4 | 4,554 | 17.86% |
| QQQ241231P00411000 | 2024-04-26 9:44AM EDT | 2024-12-31 | 17.00 | 12.39 | 12.68 | 0.00 | - | 5 | 44 | 17.89% |
