Deutsche Märkte schließen in 36 Minuten
DAX
18.174,25 +172,65 (+0,96%) Euro Stoxx 50
4.956,08 +34,60 (+0,70%) Dow Jones 30
38.774,74 +99,06 (+0,26%) Gold
2.330,10 +21,50 (+0,93%) EUR/USD
1,0783 +0,0016 (+0,15%) Bitcoin EUR
59.057,14 -344,40 (-0,58%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:54AM EDT. Markt geöffnet.
Strike:417.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00417000 | 2024-05-03 3:47PM EDT | 2024-05-06 | 18.54 | 20.78 | 20.88 | 0.00 | - | 19 | 50 | 0.00% |
| QQQ240507C00417000 | 2024-05-06 9:58AM EDT | 2024-05-07 | 20.95 | 20.84 | 20.96 | +1.94 | +10.21% | 1 | 141 | 0.00% |
| QQQ240508C00417000 | 2024-05-03 3:59PM EDT | 2024-05-08 | 18.50 | 21.00 | 21.12 | 0.00 | - | 60 | 250 | 28.03% |
| QQQ240509C00417000 | 2024-05-03 3:59PM EDT | 2024-05-09 | 18.73 | 21.23 | 21.44 | 0.00 | - | 30 | 66 | 31.64% |
| QQQ240510C00417000 | 2024-05-06 9:58AM EDT | 2024-05-10 | 21.33 | 21.20 | 21.43 | +2.36 | +12.44% | 1 | 215 | 28.13% |
| QQQ240513C00417000 | 2024-05-06 9:53AM EDT | 2024-05-13 | 21.63 | 21.33 | 21.52 | +9.62 | +80.10% | 1 | 13 | 23.27% |
| QQQ240514C00417000 | 2024-05-02 1:07PM EDT | 2024-05-14 | 10.95 | 21.42 | 21.63 | 0.00 | - | - | 66 | 23.02% |
| QQQ240515C00417000 | 2024-05-03 3:55PM EDT | 2024-05-15 | 19.56 | 21.64 | 21.92 | 0.00 | - | 1 | 1 | 24.21% |
| QQQ240516C00417000 | 2024-05-03 10:15AM EDT | 2024-05-16 | 18.58 | 22.10 | 22.36 | 0.00 | - | 1 | 2 | 25.98% |
| QQQ240517C00417000 | 2024-05-06 10:28AM EDT | 2024-05-17 | 22.25 | 22.23 | 22.42 | +2.47 | +12.49% | 11 | 1,155 | 25.22% |
| QQQ240524C00417000 | 2024-05-02 3:59PM EDT | 2024-05-24 | 14.94 | 23.30 | 23.53 | 0.00 | - | 5 | 202 | 24.60% |
| QQQ240531C00417000 | 2024-05-06 10:13AM EDT | 2024-05-31 | 24.00 | 24.07 | 24.27 | +1.41 | +6.24% | 1 | 410 | 23.33% |
| QQQ240607C00417000 | 2024-05-02 11:54AM EDT | 2024-06-07 | 15.82 | 25.29 | 25.46 | 0.00 | - | 10 | 15 | 23.76% |
| QQQ240614C00417000 | 2024-05-03 2:50PM EDT | 2024-06-14 | 24.93 | 26.23 | 26.40 | 0.00 | - | 53 | 49 | 23.64% |
| QQQ240719C00417000 | 2024-05-01 12:00PM EDT | 2024-07-19 | 19.31 | 29.94 | 30.14 | 0.00 | - | 15 | 110 | 22.88% |
| QQQ241231C00417000 | 2024-04-25 12:39PM EDT | 2024-12-31 | 38.49 | 47.63 | 48.02 | 0.00 | - | 68 | 40 | 26.48% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00417000 | 2024-05-03 3:45PM EDT | 2024-05-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 913 | 1,627 | 35.16% |
| QQQ240507P00417000 | 2024-05-03 3:58PM EDT | 2024-05-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 151 | 457 | 26.95% |
| QQQ240508P00417000 | 2024-05-06 10:05AM EDT | 2024-05-08 | 0.03 | 0.02 | 0.03 | -0.03 | -50.00% | 21 | 445 | 23.24% |
| QQQ240509P00417000 | 2024-05-06 10:25AM EDT | 2024-05-09 | 0.06 | 0.05 | 0.06 | -0.05 | -45.45% | 68 | 244 | 22.07% |
| QQQ240510P00417000 | 2024-05-06 10:06AM EDT | 2024-05-10 | 0.10 | 0.09 | 0.10 | -0.05 | -35.71% | 622 | 2,855 | 21.39% |
| QQQ240513P00417000 | 2024-05-06 10:17AM EDT | 2024-05-13 | 0.16 | 0.16 | 0.16 | -0.12 | -42.86% | 4 | 125 | 18.31% |
| QQQ240514P00417000 | 2024-05-06 9:51AM EDT | 2024-05-14 | 0.23 | 0.23 | 0.24 | -0.15 | -39.47% | 30 | 264 | 18.63% |
| QQQ240515P00417000 | 2024-05-03 3:48PM EDT | 2024-05-15 | 0.38 | 0.36 | 0.37 | -0.22 | -36.67% | 1 | 50 | 19.34% |
| QQQ240516P00417000 | 2024-05-03 4:11PM EDT | 2024-05-16 | 0.64 | 0.46 | 0.47 | 0.00 | - | 24 | 27 | 19.48% |
| QQQ240517P00417000 | 2024-05-06 10:27AM EDT | 2024-05-17 | 0.60 | 0.58 | 0.59 | -0.17 | -22.08% | 114 | 12,485 | 19.70% |
| QQQ240524P00417000 | 2024-05-06 10:09AM EDT | 2024-05-24 | 1.30 | 1.27 | 1.28 | -0.33 | -20.25% | 9 | 453 | 19.45% |
| QQQ240531P00417000 | 2024-05-06 10:34AM EDT | 2024-05-31 | 1.77 | 1.73 | 1.76 | -0.41 | -18.81% | 42 | 614 | 18.46% |
| QQQ240607P00417000 | 2024-05-06 10:25AM EDT | 2024-06-07 | 2.30 | 2.32 | 2.35 | -0.39 | -14.50% | 2 | 113 | 18.18% |
| QQQ240614P00417000 | 2024-05-06 10:20AM EDT | 2024-06-14 | 3.02 | 2.94 | 2.98 | -0.79 | -20.73% | 21 | 5 | 18.13% |
| QQQ240719P00417000 | 2024-05-03 3:23PM EDT | 2024-07-19 | 5.99 | 5.35 | 5.38 | 0.00 | - | 44 | 323 | 17.26% |
| QQQ241231P00417000 | 2024-05-03 1:30PM EDT | 2024-12-31 | 15.64 | 14.72 | 14.93 | 0.00 | - | 1 | 52 | 17.37% |
| QQQ250331P00417000 | 2024-04-22 9:48AM EDT | 2025-03-31 | 27.25 | 18.15 | 18.57 | 0.00 | - | - | 1 | 17.19% |
