Deutsche Märkte schließen in 10 Stunden 22 Minuten
DAX
18.550,13 +51,75 (+0,28%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.317,10 -5,20 (-0,22%) EUR/USD
1,0739 -0,0013 (-0,12%) Bitcoin EUR
57.137,44 -868,04 (-1,50%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:419.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00419780 | 2024-05-07 2:34PM EDT | 2024-05-17 | 21.28 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ240621C00419780 | 2024-05-08 3:43PM EDT | 2024-06-21 | 26.13 | 0.00 | 0.00 | 0.00 | - | 132 | 0 | 0.00% |
| QQQ240628C00419780 | 2024-05-06 9:51AM EDT | 2024-06-28 | 25.39 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920C00419780 | 2024-05-08 10:05AM EDT | 2024-09-20 | 36.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240930C00419780 | 2024-04-25 2:12PM EDT | 2024-09-30 | 28.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ241220C00419780 | 2024-05-03 2:38PM EDT | 2024-12-20 | 44.41 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250117C00419780 | 2024-05-07 2:54PM EDT | 2025-01-17 | 48.70 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| QQQ250620C00419780 | 2024-05-07 9:49AM EDT | 2025-06-20 | 61.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219C00419780 | 2024-05-03 1:40PM EDT | 2025-12-19 | 70.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116C00419780 | 2024-05-08 11:31AM EDT | 2026-01-16 | 75.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618C00419780 | 2024-04-26 11:39AM EDT | 2026-06-18 | 80.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ261218C00419780 | 2024-05-06 11:41AM EDT | 2026-12-18 | 93.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00419780 | 2024-05-08 3:27PM EDT | 2024-05-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| QQQ240621P00419780 | 2024-05-08 3:48PM EDT | 2024-06-21 | 2.92 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| QQQ240628P00419780 | 2024-05-08 3:21PM EDT | 2024-06-28 | 3.50 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| QQQ240920P00419780 | 2024-05-07 9:34AM EDT | 2024-09-20 | 8.84 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| QQQ240930P00419780 | 2024-05-06 4:02PM EDT | 2024-09-30 | 9.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ241220P00419780 | 2024-05-08 12:01PM EDT | 2024-12-20 | 14.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| QQQ250117P00419780 | 2024-05-07 12:41PM EDT | 2025-01-17 | 15.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ250620P00419780 | 2024-05-08 1:50PM EDT | 2025-06-20 | 20.87 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ251219P00419780 | 2024-05-01 10:16AM EDT | 2025-12-19 | 33.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| QQQ260116P00419780 | 2024-05-03 9:56AM EDT | 2026-01-16 | 28.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ260618P00419780 | 2024-04-30 9:30AM EDT | 2026-06-18 | 34.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ261218P00419780 | 2024-04-25 11:12AM EDT | 2026-12-18 | 41.25 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
