Deutsche Märkte schließen in 4 Stunden 21 Minuten
DAX
18.165,94 +164,34 (+0,91%) Euro Stoxx 50
4.961,15 +39,67 (+0,81%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.328,10 +19,50 (+0,84%) EUR/USD
1,0774 +0,0007 (+0,06%) Bitcoin EUR
59.681,65 +572,54 (+0,97%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:418.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00418000 | 2024-05-03 4:03PM EDT | 2024-05-06 | 17.87 | 0.00 | 0.00 | 0.00 | - | 14 | 275 | 0.00% |
| QQQ240507C00418000 | 2024-05-03 1:51PM EDT | 2024-05-07 | 17.33 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 0.00% |
| QQQ240508C00418000 | 2024-05-03 2:06PM EDT | 2024-05-08 | 17.68 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240509C00418000 | 2024-05-02 1:12PM EDT | 2024-05-09 | 9.22 | 0.00 | 0.00 | 0.00 | - | 84 | 116 | 0.00% |
| QQQ240510C00418000 | 2024-05-03 12:27PM EDT | 2024-05-10 | 18.02 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
| QQQ240513C00418000 | 2024-05-02 3:02PM EDT | 2024-05-13 | 11.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240514C00418000 | 2024-05-03 1:31PM EDT | 2024-05-14 | 18.16 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240516C00418000 | 2024-05-02 3:24PM EDT | 2024-05-16 | 12.87 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ240517C00418000 | 2024-05-03 2:39PM EDT | 2024-05-17 | 19.69 | 0.00 | 0.00 | 0.00 | - | 5 | 593 | 0.00% |
| QQQ240524C00418000 | 2024-05-03 9:41AM EDT | 2024-05-24 | 19.89 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 0.00% |
| QQQ240531C00418000 | 2024-05-02 2:22PM EDT | 2024-05-31 | 14.74 | 0.00 | 0.00 | 0.00 | - | 9 | 115 | 0.00% |
| QQQ240607C00418000 | 2024-05-02 1:26PM EDT | 2024-06-07 | 15.50 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
| QQQ240614C00418000 | 2024-05-03 12:38PM EDT | 2024-06-14 | 23.76 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ240719C00418000 | 2024-05-03 9:42AM EDT | 2024-07-19 | 27.07 | 0.00 | 0.00 | 0.00 | - | 3 | 116 | 0.00% |
| QQQ241231C00418000 | 2024-04-26 11:10AM EDT | 2024-12-31 | 44.15 | 0.00 | 0.00 | 0.00 | - | 1 | 227 | 0.00% |
| QQQ250331C00418000 | 2024-04-25 1:12PM EDT | 2025-03-31 | 45.75 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00418000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,137 | 2,825 | 12.50% |
| QQQ240507P00418000 | 2024-05-03 4:09PM EDT | 2024-05-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 245 | 0 | 12.50% |
| QQQ240508P00418000 | 2024-05-03 3:57PM EDT | 2024-05-08 | 0.07 | 0.00 | 0.00 | 0.00 | - | 871 | 871 | 12.50% |
| QQQ240509P00418000 | 2024-05-03 3:36PM EDT | 2024-05-09 | 0.13 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 6.25% |
| QQQ240510P00418000 | 2024-05-03 3:59PM EDT | 2024-05-10 | 0.18 | 0.00 | 0.00 | 0.00 | - | 10,623 | 10,269 | 6.25% |
| QQQ240513P00418000 | 2024-05-03 3:37PM EDT | 2024-05-13 | 0.33 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 6.25% |
| QQQ240514P00418000 | 2024-05-03 4:06PM EDT | 2024-05-14 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1,110 | 7,236 | 6.25% |
| QQQ240515P00418000 | 2024-05-03 2:26PM EDT | 2024-05-15 | 0.68 | 0.00 | 0.00 | 0.00 | - | 12 | 39 | 6.25% |
| QQQ240516P00418000 | 2024-05-03 3:49PM EDT | 2024-05-16 | 0.80 | 0.00 | 0.00 | 0.00 | - | 42 | 42 | 6.25% |
| QQQ240517P00418000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 0.92 | 0.00 | 0.00 | 0.00 | - | 587 | 0 | 6.25% |
| QQQ240524P00418000 | 2024-05-03 4:02PM EDT | 2024-05-24 | 1.71 | 0.00 | 0.00 | 0.00 | - | 701 | 728 | 3.13% |
| QQQ240531P00418000 | 2024-05-03 3:56PM EDT | 2024-05-31 | 2.35 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 3.13% |
| QQQ240607P00418000 | 2024-05-03 2:25PM EDT | 2024-06-07 | 2.98 | 0.00 | 0.00 | 0.00 | - | 64 | 148 | 3.13% |
| QQQ240614P00418000 | 2024-05-03 3:43PM EDT | 2024-06-14 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ240719P00418000 | 2024-05-03 4:12PM EDT | 2024-07-19 | 6.10 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 1.56% |
| QQQ241231P00418000 | 2024-05-02 2:49PM EDT | 2024-12-31 | 18.87 | 0.00 | 0.00 | 0.00 | - | 9 | 30 | 1.56% |
| QQQ250331P00418000 | 2024-04-26 9:36AM EDT | 2025-03-31 | 22.52 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
