Deutsche Märkte schließen in 3 Stunden 58 Minuten
DAX
18.160,74 +159,14 (+0,88%) Euro Stoxx 50
4.960,24 +38,76 (+0,79%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.330,10 +21,50 (+0,93%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
59.608,28 +346,17 (+0,58%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:416.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00416000 | 2024-05-03 4:12PM EDT | 2024-05-06 | 20.03 | 0.00 | 0.00 | 0.00 | - | 42 | 111 | 0.00% |
| QQQ240507C00416000 | 2024-05-03 3:40PM EDT | 2024-05-07 | 19.82 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| QQQ240508C00416000 | 2024-05-03 10:43AM EDT | 2024-05-08 | 18.91 | 0.00 | 0.00 | 0.00 | - | 1 | 136 | 0.00% |
| QQQ240509C00416000 | 2024-05-02 1:14PM EDT | 2024-05-09 | 11.15 | 0.00 | 0.00 | 0.00 | - | 119 | 47 | 0.00% |
| QQQ240510C00416000 | 2024-05-03 3:58PM EDT | 2024-05-10 | 19.93 | 0.00 | 0.00 | 0.00 | - | 44 | 463 | 0.00% |
| QQQ240513C00416000 | 2024-05-02 11:08AM EDT | 2024-05-13 | 11.32 | 0.00 | 0.00 | 0.00 | - | - | 65 | 0.00% |
| QQQ240514C00416000 | 2024-05-02 3:24PM EDT | 2024-05-14 | 13.67 | 0.00 | 0.00 | 0.00 | - | - | 134 | 0.00% |
| QQQ240517C00416000 | 2024-05-03 2:29PM EDT | 2024-05-17 | 21.50 | 0.00 | 0.00 | 0.00 | - | 25 | 350 | 0.00% |
| QQQ240524C00416000 | 2024-05-03 3:54PM EDT | 2024-05-24 | 22.33 | 0.00 | 0.00 | 0.00 | - | 5 | 102 | 0.00% |
| QQQ240531C00416000 | 2024-05-03 11:10AM EDT | 2024-05-31 | 21.44 | 0.00 | 0.00 | 0.00 | - | 120 | 150 | 0.00% |
| QQQ240607C00416000 | 2024-05-03 2:29PM EDT | 2024-06-07 | 24.78 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| QQQ240614C00416000 | 2024-05-03 2:49PM EDT | 2024-06-14 | 25.69 | 0.00 | 0.00 | 0.00 | - | 71 | 71 | 0.00% |
| QQQ240719C00416000 | 2024-05-03 1:19PM EDT | 2024-07-19 | 29.16 | 0.00 | 0.00 | 0.00 | - | 11 | 111 | 0.00% |
| QQQ241231C00416000 | 2024-04-26 12:34PM EDT | 2024-12-31 | 45.54 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| QQQ250331C00416000 | 2024-04-19 12:56PM EDT | 2025-03-31 | 45.36 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00416000 | 2024-05-03 3:50PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 763 | 1,121 | 25.00% |
| QQQ240507P00416000 | 2024-05-03 4:10PM EDT | 2024-05-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 268 | 529 | 12.50% |
| QQQ240508P00416000 | 2024-05-03 4:13PM EDT | 2024-05-08 | 0.04 | 0.00 | 0.00 | 0.00 | - | 79 | 1,654 | 12.50% |
| QQQ240509P00416000 | 2024-05-03 3:50PM EDT | 2024-05-09 | 0.09 | 0.00 | 0.00 | 0.00 | - | 101 | 540 | 12.50% |
| QQQ240510P00416000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1,254 | 2,058 | 6.25% |
| QQQ240513P00416000 | 2024-05-03 4:04PM EDT | 2024-05-13 | 0.21 | 0.00 | 0.00 | 0.00 | - | 209 | 75 | 6.25% |
| QQQ240514P00416000 | 2024-05-03 3:44PM EDT | 2024-05-14 | 0.34 | 0.00 | 0.00 | 0.00 | - | 42 | 55 | 6.25% |
| QQQ240515P00416000 | 2024-05-03 4:01PM EDT | 2024-05-15 | 0.49 | 0.00 | 0.00 | 0.00 | - | 18 | 23 | 6.25% |
| QQQ240516P00416000 | 2024-05-03 11:02AM EDT | 2024-05-16 | 0.89 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 6.25% |
| QQQ240517P00416000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.75 | 0.00 | 0.00 | 0.00 | - | 275 | 4,623 | 6.25% |
| QQQ240524P00416000 | 2024-05-03 4:01PM EDT | 2024-05-24 | 1.46 | 0.00 | 0.00 | 0.00 | - | 92 | 435 | 3.13% |
| QQQ240531P00416000 | 2024-05-03 3:50PM EDT | 2024-05-31 | 2.10 | 0.00 | 0.00 | 0.00 | - | 89 | 186 | 3.13% |
| QQQ240607P00416000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 2.66 | 0.00 | 0.00 | 0.00 | - | 80 | 140 | 3.13% |
| QQQ240614P00416000 | 2024-05-03 4:11PM EDT | 2024-06-14 | 3.22 | 0.00 | 0.00 | 0.00 | - | 41 | 44 | 3.13% |
| QQQ240719P00416000 | 2024-05-03 3:36PM EDT | 2024-07-19 | 5.74 | 0.00 | 0.00 | 0.00 | - | 122 | 456 | 1.56% |
| QQQ241231P00416000 | 2024-05-02 3:45PM EDT | 2024-12-31 | 18.49 | 0.00 | 0.00 | 0.00 | - | 2 | 70 | 1.56% |
| QQQ250331P00416000 | 2024-04-10 2:50PM EDT | 2025-03-31 | 20.38 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
