Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.788,21 +112,53 (+0,29%) Gold
2.332,10 +23,50 (+1,02%) EUR/USD
1,0779 +0,0013 (+0,12%) Bitcoin EUR
58.461,03 -1.208,41 (-2,03%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:43PM EDT. Markt geöffnet.
Strike:413.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00413000 | 2024-05-03 12:11PM EDT | 2024-05-06 | 22.22 | 25.20 | 25.30 | 0.00 | - | 7 | 16 | 0.00% |
| QQQ240507C00413000 | 2024-05-03 11:18AM EDT | 2024-05-07 | 20.94 | 25.22 | 25.33 | 0.00 | - | 1 | 8 | 0.00% |
| QQQ240508C00413000 | 2024-05-02 11:51AM EDT | 2024-05-08 | 12.38 | 25.33 | 25.46 | 0.00 | - | - | 36 | 29.00% |
| QQQ240509C00413000 | 2024-05-02 1:13PM EDT | 2024-05-09 | 13.42 | 25.41 | 25.68 | 0.00 | - | - | 34 | 33.35% |
| QQQ240510C00413000 | 2024-05-06 9:32AM EDT | 2024-05-10 | 25.23 | 25.50 | 25.76 | +2.21 | +9.60% | 2 | 187 | 31.45% |
| QQQ240513C00413000 | 2024-05-02 11:01AM EDT | 2024-05-13 | 13.32 | 25.57 | 25.73 | 0.00 | - | - | 21 | 24.39% |
| QQQ240514C00413000 | 2024-05-02 1:07PM EDT | 2024-05-14 | 14.14 | 25.65 | 25.84 | 0.00 | - | - | 56 | 24.49% |
| QQQ240515C00413000 | 2024-05-06 11:47AM EDT | 2024-05-15 | 26.17 | 25.88 | 26.08 | +9.63 | +58.22% | 6 | 1 | 25.76% |
| QQQ240516C00413000 | 2024-05-03 3:18PM EDT | 2024-05-16 | 23.94 | 26.13 | 26.32 | 0.00 | - | 25 | 25 | 26.58% |
| QQQ240517C00413000 | 2024-05-02 2:42PM EDT | 2024-05-17 | 16.49 | 26.28 | 26.48 | 0.00 | - | 3 | 75 | 26.60% |
| QQQ240524C00413000 | 2024-05-03 9:35AM EDT | 2024-05-24 | 23.55 | 27.26 | 27.44 | 0.00 | - | 1 | 147 | 25.77% |
| QQQ240531C00413000 | 2024-05-03 2:07PM EDT | 2024-05-31 | 25.99 | 27.87 | 28.08 | 0.00 | - | 10 | 16 | 24.29% |
| QQQ240607C00413000 | 2024-04-29 2:32PM EDT | 2024-06-07 | 24.73 | 28.87 | 29.11 | 0.00 | - | - | 2 | 24.49% |
| QQQ240614C00413000 | 2024-05-06 12:20PM EDT | 2024-06-14 | 29.38 | 29.89 | 30.06 | +1.42 | +5.08% | 2 | 63 | 24.52% |
| QQQ240719C00413000 | 2024-05-06 12:58PM EDT | 2024-07-19 | 33.52 | 33.45 | 33.57 | +1.66 | +5.21% | 1 | 36 | 23.51% |
| QQQ241231C00413000 | 2024-04-26 10:53AM EDT | 2024-12-31 | 47.46 | 50.49 | 50.84 | 0.00 | - | 2 | 8 | 26.73% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00413000 | 2024-05-06 9:32AM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,245 | 42.19% |
| QQQ240507P00413000 | 2024-05-06 1:22PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,970 | 638 | 29.69% |
| QQQ240508P00413000 | 2024-05-06 11:25AM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 175 | 555 | 26.17% |
| QQQ240509P00413000 | 2024-05-03 3:51PM EDT | 2024-05-09 | 0.06 | 0.02 | 0.03 | 0.00 | - | 128 | 351 | 23.83% |
| QQQ240510P00413000 | 2024-05-06 1:10PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | -0.05 | -55.56% | 108 | 2,573 | 22.17% |
| QQQ240513P00413000 | 2024-05-06 10:46AM EDT | 2024-05-13 | 0.10 | 0.06 | 0.07 | -0.07 | -41.18% | 18 | 134 | 18.90% |
| QQQ240514P00413000 | 2024-05-06 11:52AM EDT | 2024-05-14 | 0.13 | 0.11 | 0.12 | -0.15 | -53.57% | 10 | 11 | 19.34% |
| QQQ240515P00413000 | 2024-05-03 3:44PM EDT | 2024-05-15 | 0.23 | 0.20 | 0.21 | -0.14 | -37.84% | 5 | 19 | 20.19% |
| QQQ240516P00413000 | 2024-05-03 2:08PM EDT | 2024-05-16 | 0.30 | 0.27 | 0.28 | -0.20 | -40.00% | 1 | 101 | 20.34% |
| QQQ240517P00413000 | 2024-05-06 1:17PM EDT | 2024-05-17 | 0.36 | 0.35 | 0.35 | -0.15 | -29.41% | 260 | 28,589 | 20.36% |
| QQQ240524P00413000 | 2024-05-06 11:52AM EDT | 2024-05-24 | 0.89 | 0.85 | 0.87 | -0.25 | -21.93% | 68 | 484 | 20.02% |
| QQQ240531P00413000 | 2024-05-06 1:01PM EDT | 2024-05-31 | 1.21 | 1.23 | 1.24 | -0.44 | -26.67% | 31 | 423 | 18.89% |
| QQQ240607P00413000 | 2024-05-06 1:12PM EDT | 2024-06-07 | 1.75 | 1.70 | 1.73 | -0.42 | -19.35% | 59 | 136 | 18.57% |
| QQQ240614P00413000 | 2024-05-06 11:00AM EDT | 2024-06-14 | 2.39 | 2.29 | 2.32 | -0.44 | -15.55% | 12 | 19 | 18.63% |
| QQQ240719P00413000 | 2024-05-06 1:20PM EDT | 2024-07-19 | 4.49 | 4.42 | 4.45 | -0.64 | -12.48% | 251 | 293 | 17.58% |
| QQQ241231P00413000 | 2024-04-22 9:34AM EDT | 2024-12-31 | 22.59 | 13.41 | 13.61 | 0.00 | - | 13 | 25 | 17.62% |
| QQQ250331P00413000 | 2024-04-19 3:47PM EDT | 2025-03-31 | 28.07 | 16.68 | 17.08 | 0.00 | - | 1 | 1 | 17.35% |
