Deutsche Märkte öffnen in 4 Stunden 50 Minuten
Nikkei 225
38.660,81 +424,74 (+1,11%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.244,57 -341,56 (-0,57%) CMC Crypto 200
1.373,77 +61,14 (+4,66%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:421.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00421000 | 2024-05-03 3:53PM EDT | 2024-05-07 | 17.28 | 19.02 | 19.23 | +2.46 | +16.60% | 1 | 452 | 0.00% |
| QQQ240508C00421000 | 2024-05-06 3:00PM EDT | 2024-05-08 | 18.14 | 19.10 | 19.24 | +3.09 | +20.53% | 7 | 273 | 0.00% |
| QQQ240509C00421000 | 2024-05-06 10:53AM EDT | 2024-05-09 | 17.36 | 19.22 | 19.59 | +2.34 | +15.58% | 1 | 431 | 32.13% |
| QQQ240510C00421000 | 2024-05-06 4:07PM EDT | 2024-05-10 | 19.53 | 19.30 | 19.64 | +4.24 | +27.73% | 14 | 1,016 | 28.71% |
| QQQ240513C00421000 | 2024-05-06 4:00PM EDT | 2024-05-13 | 19.78 | 19.46 | 19.82 | +5.96 | +43.13% | 17 | 56 | 23.78% |
| QQQ240514C00421000 | 2024-05-06 1:09PM EDT | 2024-05-14 | 17.89 | 19.65 | 19.97 | +8.36 | +87.72% | 16 | 59 | 23.63% |
| QQQ240515C00421000 | 2024-05-06 10:05AM EDT | 2024-05-15 | 18.11 | 19.84 | 20.18 | +1.59 | +9.62% | 1 | 27 | 23.95% |
| QQQ240516C00421000 | 2024-05-06 11:50AM EDT | 2024-05-16 | 18.83 | 20.13 | 20.47 | +8.88 | +89.25% | 33 | 1 | 24.67% |
| QQQ240517C00421000 | 2024-05-06 3:46PM EDT | 2024-05-17 | 19.68 | 20.36 | 20.58 | +3.22 | +19.56% | 9 | 427 | 24.18% |
| QQQ240524C00421000 | 2024-05-06 10:06AM EDT | 2024-05-24 | 20.16 | 21.63 | 21.92 | +2.43 | +13.71% | 3 | 423 | 24.35% |
| QQQ240531C00421000 | 2024-05-06 3:57PM EDT | 2024-05-31 | 22.65 | 22.42 | 22.71 | +3.71 | +19.59% | 5 | 337 | 23.05% |
| QQQ240607C00421000 | 2024-05-06 2:01PM EDT | 2024-06-07 | 22.57 | 23.47 | 23.71 | +2.60 | +13.02% | 9 | 25 | 22.88% |
| QQQ240719C00421000 | 2024-05-06 12:14PM EDT | 2024-07-19 | 26.87 | 28.43 | 28.67 | +1.73 | +6.88% | 15 | 112 | 22.47% |
| QQQ241231C00421000 | 2024-02-27 4:18PM EDT | 2024-12-31 | 50.22 | 53.74 | 54.54 | 0.00 | - | 2 | 6 | 31.91% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00421000 | 2024-05-06 4:01PM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 188 | 1,399 | 35.16% |
| QQQ240508P00421000 | 2024-05-06 4:13PM EDT | 2024-05-08 | 0.01 | 0.01 | 0.02 | -0.11 | -91.67% | 75 | 915 | 25.00% |
| QQQ240509P00421000 | 2024-05-06 2:17PM EDT | 2024-05-09 | 0.04 | 0.04 | 0.05 | -0.17 | -80.95% | 63 | 520 | 22.85% |
| QQQ240510P00421000 | 2024-05-06 4:11PM EDT | 2024-05-10 | 0.10 | 0.09 | 0.10 | -0.19 | -65.52% | 1,244 | 3,737 | 22.07% |
| QQQ240513P00421000 | 2024-05-06 4:00PM EDT | 2024-05-13 | 0.16 | 0.15 | 0.16 | -0.27 | -62.79% | 392 | 128 | 18.09% |
| QQQ240514P00421000 | 2024-05-06 10:37AM EDT | 2024-05-14 | 0.38 | 0.22 | 0.25 | -0.21 | -35.59% | 19 | 50 | 18.46% |
| QQQ240515P00421000 | 2024-05-06 1:43PM EDT | 2024-05-15 | 0.53 | 0.40 | 0.42 | -0.44 | -45.36% | 10 | 238 | 19.47% |
| QQQ240516P00421000 | 2024-05-06 3:30PM EDT | 2024-05-16 | 0.58 | 0.49 | 0.51 | -0.52 | -47.27% | 5 | 192 | 19.35% |
| QQQ240517P00421000 | 2024-05-06 4:00PM EDT | 2024-05-17 | 0.61 | 0.62 | 0.64 | -0.57 | -48.31% | 431 | 1,423 | 19.54% |
| QQQ240524P00421000 | 2024-05-06 4:08PM EDT | 2024-05-24 | 1.38 | 1.36 | 1.38 | -0.91 | -39.74% | 506 | 872 | 19.14% |
| QQQ240531P00421000 | 2024-05-06 4:00PM EDT | 2024-05-31 | 1.85 | 1.84 | 1.87 | -1.09 | -37.07% | 86 | 469 | 18.04% |
| QQQ240607P00421000 | 2024-05-06 4:01PM EDT | 2024-06-07 | 2.44 | 2.45 | 2.49 | -1.13 | -31.65% | 33 | 171 | 17.77% |
| QQQ240614P00421000 | 2024-05-06 4:00PM EDT | 2024-06-14 | 3.09 | 3.13 | 3.19 | -1.28 | -29.29% | 2 | 7 | 17.82% |
| QQQ240719P00421000 | 2024-05-06 4:08PM EDT | 2024-07-19 | 5.61 | 5.58 | 5.62 | -1.34 | -19.28% | 38 | 877 | 16.88% |
| QQQ241231P00421000 | 2024-04-19 3:06PM EDT | 2024-12-31 | 16.00 | 15.03 | 15.35 | -12.10 | -43.06% | 1 | 31 | 17.10% |
| QQQ250331P00421000 | 2024-04-22 2:38PM EDT | 2025-03-31 | 27.19 | 18.35 | 18.98 | 0.00 | - | 1 | 2 | 16.92% |
