Deutsche Märkte schließen in 4 Stunden 42 Minuten
DAX
18.157,97 +156,37 (+0,87%) Euro Stoxx 50
4.958,45 +36,97 (+0,75%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.328,80 +20,20 (+0,87%) EUR/USD
1,0774 +0,0007 (+0,06%) Bitcoin EUR
59.596,92 +490,41 (+0,83%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:419.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00419000 | 2024-05-03 4:03PM EDT | 2024-05-06 | 16.86 | 0.00 | 0.00 | 0.00 | - | 9 | 148 | 0.00% |
| QQQ240507C00419000 | 2024-05-03 4:12PM EDT | 2024-05-07 | 17.12 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ240508C00419000 | 2024-05-03 3:40PM EDT | 2024-05-08 | 16.96 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| QQQ240509C00419000 | 2024-05-03 9:45AM EDT | 2024-05-09 | 16.86 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 0.00% |
| QQQ240510C00419000 | 2024-05-03 3:48PM EDT | 2024-05-10 | 16.98 | 0.00 | 0.00 | 0.00 | - | 18 | 408 | 0.00% |
| QQQ240513C00419000 | 2024-05-03 2:10PM EDT | 2024-05-13 | 17.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240514C00419000 | 2024-05-02 1:07PM EDT | 2024-05-14 | 9.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240515C00419000 | 2024-05-02 3:24PM EDT | 2024-05-15 | 11.76 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240516C00419000 | 2024-05-03 9:30AM EDT | 2024-05-16 | 17.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240517C00419000 | 2024-05-03 2:51PM EDT | 2024-05-17 | 18.74 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240524C00419000 | 2024-05-03 3:21PM EDT | 2024-05-24 | 20.06 | 0.00 | 0.00 | 0.00 | - | 23 | 70 | 0.00% |
| QQQ240531C00419000 | 2024-05-03 3:42PM EDT | 2024-05-31 | 20.79 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240607C00419000 | 2024-05-02 2:40PM EDT | 2024-06-07 | 15.81 | 0.00 | 0.00 | 0.00 | - | 18 | 14 | 0.00% |
| QQQ240719C00419000 | 2024-05-03 1:41PM EDT | 2024-07-19 | 26.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ241231C00419000 | 2024-04-24 10:53AM EDT | 2024-12-31 | 41.25 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ250331C00419000 | 2024-04-24 2:19PM EDT | 2025-03-31 | 47.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00419000 | 2024-05-03 4:11PM EDT | 2024-05-06 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,205 | 0 | 12.50% |
| QQQ240507P00419000 | 2024-05-03 3:58PM EDT | 2024-05-07 | 0.03 | 0.00 | 0.00 | 0.00 | - | 513 | 1,053 | 12.50% |
| QQQ240508P00419000 | 2024-05-03 4:06PM EDT | 2024-05-08 | 0.07 | 0.00 | 0.00 | 0.00 | - | 527 | 0 | 12.50% |
| QQQ240509P00419000 | 2024-05-03 3:25PM EDT | 2024-05-09 | 0.15 | 0.00 | 0.00 | 0.00 | - | 74 | 160 | 6.25% |
| QQQ240510P00419000 | 2024-05-03 4:11PM EDT | 2024-05-10 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1,636 | 0 | 6.25% |
| QQQ240513P00419000 | 2024-05-03 4:02PM EDT | 2024-05-13 | 0.32 | 0.00 | 0.00 | 0.00 | - | 57 | 91 | 6.25% |
| QQQ240514P00419000 | 2024-05-03 3:41PM EDT | 2024-05-14 | 0.51 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 6.25% |
| QQQ240515P00419000 | 2024-05-03 3:55PM EDT | 2024-05-15 | 0.71 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| QQQ240516P00419000 | 2024-05-03 1:20PM EDT | 2024-05-16 | 0.99 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| QQQ240517P00419000 | 2024-05-03 4:03PM EDT | 2024-05-17 | 0.98 | 0.00 | 0.00 | 0.00 | - | 778 | 1,185 | 6.25% |
| QQQ240524P00419000 | 2024-05-03 4:11PM EDT | 2024-05-24 | 1.85 | 0.00 | 0.00 | 0.00 | - | 182 | 1,238 | 3.13% |
| QQQ240531P00419000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 2.41 | 0.00 | 0.00 | 0.00 | - | 88 | 377 | 3.13% |
| QQQ240607P00419000 | 2024-05-03 2:51PM EDT | 2024-06-07 | 3.18 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 3.13% |
| QQQ240614P00419000 | 2024-05-03 10:17AM EDT | 2024-06-14 | 4.40 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| QQQ240719P00419000 | 2024-05-03 3:33PM EDT | 2024-07-19 | 6.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| QQQ241231P00419000 | 2024-05-03 9:41AM EDT | 2024-12-31 | 16.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
