Deutsche Märkte schließen in 2 Stunden 30 Minuten
DAX
18.163,67 +162,07 (+0,90%) Euro Stoxx 50
4.959,24 +37,76 (+0,77%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.336,20 +27,60 (+1,20%) EUR/USD
1,0790 +0,0023 (+0,22%) Bitcoin EUR
58.920,08 -136,93 (-0,23%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:422.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00422000 | 2024-05-03 4:08PM EDT | 2024-05-06 | 13.88 | 0.00 | 0.00 | 0.00 | - | 296 | 566 | 0.00% |
| QQQ240507C00422000 | 2024-05-03 4:12PM EDT | 2024-05-07 | 14.09 | 0.00 | 0.00 | 0.00 | - | 267 | 900 | 0.00% |
| QQQ240508C00422000 | 2024-05-03 4:12PM EDT | 2024-05-08 | 14.22 | 0.00 | 0.00 | 0.00 | - | 61 | 772 | 0.00% |
| QQQ240509C00422000 | 2024-05-03 2:19PM EDT | 2024-05-09 | 14.61 | 0.00 | 0.00 | 0.00 | - | 12 | 318 | 0.00% |
| QQQ240510C00422000 | 2024-05-03 3:09PM EDT | 2024-05-10 | 14.72 | 0.00 | 0.00 | 0.00 | - | 60 | 1,700 | 0.00% |
| QQQ240513C00422000 | 2024-05-03 12:22PM EDT | 2024-05-13 | 14.23 | 0.00 | 0.00 | 0.00 | - | 12 | 186 | 0.00% |
| QQQ240514C00422000 | 2024-05-03 9:50AM EDT | 2024-05-14 | 14.59 | 0.00 | 0.00 | 0.00 | - | 7 | 61 | 0.00% |
| QQQ240515C00422000 | 2024-05-03 3:55PM EDT | 2024-05-15 | 15.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| QQQ240516C00422000 | 2024-05-03 1:31PM EDT | 2024-05-16 | 15.27 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| QQQ240517C00422000 | 2024-05-03 4:08PM EDT | 2024-05-17 | 16.05 | 0.00 | 0.00 | 0.00 | - | 154 | 537 | 0.00% |
| QQQ240607C00422000 | 2024-05-03 3:38PM EDT | 2024-06-07 | 19.64 | 0.00 | 0.00 | 0.00 | - | 5 | 36 | 0.00% |
| QQQ240614C00422000 | 2024-05-03 9:49AM EDT | 2024-06-14 | 20.75 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| QQQ240719C00422000 | 2024-05-03 10:16AM EDT | 2024-07-19 | 23.37 | 0.00 | 0.00 | 0.00 | - | 1 | 176 | 0.00% |
| QQQ241231C00422000 | 2024-05-03 9:45AM EDT | 2024-12-31 | 42.72 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00422000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3,356 | 3,126 | 12.50% |
| QQQ240507P00422000 | 2024-05-03 4:11PM EDT | 2024-05-07 | 0.05 | 0.00 | 0.00 | 0.00 | - | 829 | 840 | 12.50% |
| QQQ240508P00422000 | 2024-05-03 3:56PM EDT | 2024-05-08 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,522 | 1,578 | 6.25% |
| QQQ240509P00422000 | 2024-05-03 3:52PM EDT | 2024-05-09 | 0.25 | 0.00 | 0.00 | 0.00 | - | 199 | 299 | 6.25% |
| QQQ240510P00422000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.34 | 0.00 | 0.00 | 0.00 | - | 5,850 | 5,833 | 6.25% |
| QQQ240513P00422000 | 2024-05-03 4:06PM EDT | 2024-05-13 | 0.52 | 0.00 | 0.00 | 0.00 | - | 48 | 66 | 6.25% |
| QQQ240514P00422000 | 2024-05-03 4:05PM EDT | 2024-05-14 | 0.69 | 0.00 | 0.00 | 0.00 | - | 31 | 80 | 6.25% |
| QQQ240515P00422000 | 2024-05-03 4:01PM EDT | 2024-05-15 | 0.99 | 0.00 | 0.00 | 0.00 | - | 734 | 248 | 3.13% |
| QQQ240516P00422000 | 2024-05-03 2:35PM EDT | 2024-05-16 | 1.24 | 0.00 | 0.00 | 0.00 | - | 61 | 65 | 3.13% |
| QQQ240517P00422000 | 2024-05-03 4:14PM EDT | 2024-05-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1,212 | 5,246 | 3.13% |
| QQQ240607P00422000 | 2024-05-03 3:44PM EDT | 2024-06-07 | 3.80 | 0.00 | 0.00 | 0.00 | - | 115 | 288 | 3.13% |
| QQQ240614P00422000 | 2024-05-03 11:49AM EDT | 2024-06-14 | 4.84 | 0.00 | 0.00 | 0.00 | - | 82 | 80 | 1.56% |
| QQQ240719P00422000 | 2024-05-03 3:45PM EDT | 2024-07-19 | 7.27 | 0.00 | 0.00 | 0.00 | - | 31 | 802 | 1.56% |
| QQQ241231P00422000 | 2024-05-03 10:40AM EDT | 2024-12-31 | 17.60 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 0.78% |
| QQQ250331P00422000 | 2024-05-02 9:57AM EDT | 2025-03-31 | 25.25 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.78% |
