Deutsche Märkte öffnen in 8 Stunden 13 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.931,24 -312,41 (-0,53%) CMC Crypto 200
1.368,56 +55,94 (+4,26%) 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:414.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00414000 | 2024-05-06 3:24PM EDT | 2024-05-06 | 25.01 | 25.56 | 26.70 | +4.12 | +19.72% | 4 | 42 | 76.07% |
| QQQ240507C00414000 | 2024-05-06 2:26PM EDT | 2024-05-07 | 25.06 | 25.91 | 26.30 | +3.26 | +14.95% | 3 | 77 | 36.91% |
| QQQ240508C00414000 | 2024-05-02 3:02PM EDT | 2024-05-08 | 13.69 | 25.97 | 26.36 | 0.00 | - | - | 151 | 33.79% |
| QQQ240509C00414000 | 2024-05-02 1:09PM EDT | 2024-05-09 | 12.40 | 26.18 | 26.56 | 0.00 | - | - | 51 | 35.16% |
| QQQ240510C00414000 | 2024-05-06 12:00PM EDT | 2024-05-10 | 24.62 | 26.24 | 26.57 | +2.22 | +9.91% | 1 | 340 | 31.64% |
| QQQ240513C00414000 | 2024-05-02 2:44PM EDT | 2024-05-13 | 14.32 | 26.38 | 26.74 | 0.00 | - | - | 59 | 27.39% |
| QQQ240514C00414000 | 2024-05-02 11:51AM EDT | 2024-05-14 | 12.84 | 26.49 | 26.82 | 0.00 | - | - | 4 | 26.73% |
| QQQ240517C00414000 | 2024-05-03 11:25AM EDT | 2024-05-17 | 21.51 | 27.00 | 27.26 | 0.00 | - | 3 | 189 | 26.75% |
| QQQ240524C00414000 | 2024-05-03 3:57PM EDT | 2024-05-24 | 24.01 | 27.97 | 28.30 | 0.00 | - | 12 | 138 | 26.36% |
| QQQ240531C00414000 | 2024-05-06 12:32PM EDT | 2024-05-31 | 26.83 | 28.64 | 28.97 | +8.88 | +49.47% | 1 | 307 | 24.89% |
| QQQ240607C00414000 | 2024-05-06 2:01PM EDT | 2024-06-07 | 28.58 | 29.56 | 29.81 | +10.97 | +62.29% | 1 | 1 | 24.51% |
| QQQ240614C00414000 | 2024-05-06 2:24PM EDT | 2024-06-14 | 29.77 | 30.55 | 30.80 | +2.48 | +9.09% | 32 | 33 | 24.67% |
| QQQ240719C00414000 | 2024-05-06 2:21PM EDT | 2024-07-19 | 32.98 | 34.02 | 34.28 | +6.65 | +25.26% | 56 | 21 | 23.61% |
| QQQ241231C00414000 | 2024-04-24 9:36AM EDT | 2024-12-31 | 45.60 | 51.08 | 51.58 | 0.00 | - | 1 | 2 | 26.82% |
| QQQ250331C00414000 | 2024-04-22 9:33AM EDT | 2025-03-31 | 46.40 | 58.45 | 59.26 | 0.00 | - | 5 | 5 | 27.80% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00414000 | 2024-05-06 10:14AM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 2,194 | 43.75% |
| QQQ240507P00414000 | 2024-05-06 1:22PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 50 | 893 | 30.47% |
| QQQ240508P00414000 | 2024-05-06 12:03PM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 24 | 817 | 26.95% |
| QQQ240509P00414000 | 2024-05-06 3:45PM EDT | 2024-05-09 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 288 | 177 | 24.41% |
| QQQ240510P00414000 | 2024-05-06 4:07PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.05 | -0.05 | -55.56% | 143 | 4,072 | 23.44% |
| QQQ240513P00414000 | 2024-05-06 1:06PM EDT | 2024-05-13 | 0.08 | 0.05 | 0.07 | -0.11 | -57.89% | 371 | 247 | 19.34% |
| QQQ240514P00414000 | 2024-05-06 2:32PM EDT | 2024-05-14 | 0.11 | 0.09 | 0.11 | -0.21 | -65.62% | 44 | 8 | 19.53% |
| QQQ240515P00414000 | 2024-05-06 3:47PM EDT | 2024-05-15 | 0.19 | 0.18 | 0.20 | -0.24 | -55.81% | 367 | 45 | 20.48% |
| QQQ240516P00414000 | 2024-05-06 3:46PM EDT | 2024-05-16 | 0.26 | 0.23 | 0.26 | -0.40 | -60.61% | 54 | 2 | 20.51% |
| QQQ240517P00414000 | 2024-05-06 3:51PM EDT | 2024-05-17 | 0.33 | 0.30 | 0.32 | -0.25 | -43.10% | 86 | 883 | 20.44% |
| QQQ240524P00414000 | 2024-05-06 3:58PM EDT | 2024-05-24 | 0.77 | 0.76 | 0.78 | -0.47 | -37.90% | 193 | 885 | 19.86% |
| QQQ240531P00414000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 1.11 | 1.09 | 1.13 | -0.68 | -37.99% | 109 | 1,665 | 18.75% |
| QQQ240607P00414000 | 2024-05-06 12:21PM EDT | 2024-06-07 | 1.96 | 1.56 | 1.60 | -0.38 | -16.24% | 14 | 49 | 18.46% |
| QQQ240614P00414000 | 2024-05-06 3:10PM EDT | 2024-06-14 | 2.28 | 2.12 | 2.16 | -0.69 | -23.23% | 6 | 47 | 18.49% |
| QQQ240719P00414000 | 2024-05-06 3:57PM EDT | 2024-07-19 | 4.23 | 4.24 | 4.28 | -1.07 | -20.19% | 14 | 1,361 | 17.55% |
| QQQ241231P00414000 | 2024-05-02 11:12AM EDT | 2024-12-31 | 18.57 | 13.13 | 13.50 | 0.00 | - | 1 | 10 | 17.70% |
