Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.970,42 -251,80 (-0,43%) CMC Crypto 200
1.364,74 +52,11 (+3,97%) 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:423.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00423000 | 2024-05-06 4:02PM EDT | 2024-05-06 | 17.24 | 16.39 | 17.73 | +4.79 | +38.47% | 29 | 895 | 55.37% |
| QQQ240507C00423000 | 2024-05-06 3:22PM EDT | 2024-05-07 | 16.09 | 17.03 | 17.30 | +3.43 | +27.09% | 15 | 628 | 25.49% |
| QQQ240508C00423000 | 2024-05-06 3:35PM EDT | 2024-05-08 | 15.92 | 17.09 | 17.30 | +2.64 | +19.88% | 7 | 3,607 | 20.80% |
| QQQ240509C00423000 | 2024-05-06 3:37PM EDT | 2024-05-09 | 16.33 | 17.24 | 17.61 | +2.83 | +20.96% | 6 | 385 | 25.83% |
| QQQ240510C00423000 | 2024-05-06 2:51PM EDT | 2024-05-10 | 16.49 | 17.36 | 17.65 | +2.69 | +19.49% | 69 | 1,309 | 23.68% |
| QQQ240513C00423000 | 2024-05-06 12:29PM EDT | 2024-05-13 | 15.49 | 17.52 | 17.88 | +2.77 | +21.78% | 2 | 98 | 21.00% |
| QQQ240514C00423000 | 2024-05-06 1:43PM EDT | 2024-05-14 | 16.35 | 17.73 | 18.01 | +2.13 | +14.98% | 46 | 71 | 20.85% |
| QQQ240515C00423000 | 2024-05-06 1:11PM EDT | 2024-05-15 | 16.15 | 18.01 | 18.30 | +1.48 | +10.09% | 33 | 39 | 21.78% |
| QQQ240516C00423000 | 2024-05-03 10:27AM EDT | 2024-05-16 | 13.32 | 18.29 | 18.60 | 0.00 | - | 4 | 10 | 22.53% |
| QQQ240517C00423000 | 2024-05-06 3:12PM EDT | 2024-05-17 | 17.64 | 18.51 | 18.73 | +2.51 | +16.59% | 25 | 1,286 | 22.27% |
| QQQ240524C00423000 | 2024-05-06 4:02PM EDT | 2024-05-24 | 20.21 | 19.89 | 20.11 | +3.64 | +21.97% | 13 | 219 | 22.82% |
| QQQ240531C00423000 | 2024-05-06 3:06PM EDT | 2024-05-31 | 20.06 | 20.71 | 21.00 | +2.46 | +13.98% | 234 | 225 | 22.02% |
| QQQ240607C00423000 | 2024-05-06 2:01PM EDT | 2024-06-07 | 20.94 | 21.81 | 22.04 | +1.98 | +10.44% | 6 | 14 | 22.02% |
| QQQ240614C00423000 | 2024-05-06 2:25PM EDT | 2024-06-14 | 22.33 | 22.98 | 23.23 | +2.64 | +13.41% | 3 | 5 | 22.45% |
| QQQ240719C00423000 | 2024-05-06 12:00PM EDT | 2024-07-19 | 25.66 | 26.90 | 27.14 | +2.63 | +11.42% | 2 | 341 | 21.98% |
| QQQ241231C00423000 | 2024-04-30 11:04AM EDT | 2024-12-31 | 39.95 | 44.70 | 45.19 | 0.00 | - | 2 | 19 | 25.76% |
| QQQ250331C00423000 | 2024-05-01 2:04PM EDT | 2025-03-31 | 42.67 | 52.27 | 53.06 | 0.00 | - | 2 | 1 | 26.87% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00423000 | 2024-05-06 12:27PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,483 | 2,365 | 29.69% |
| QQQ240507P00423000 | 2024-05-06 4:03PM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 1,466 | 1,365 | 22.66% |
| QQQ240508P00423000 | 2024-05-06 4:04PM EDT | 2024-05-08 | 0.03 | 0.02 | 0.03 | -0.15 | -83.33% | 153 | 4,041 | 19.34% |
| QQQ240509P00423000 | 2024-05-06 4:07PM EDT | 2024-05-09 | 0.06 | 0.05 | 0.07 | -0.19 | -76.00% | 396 | 1,034 | 18.95% |
| QQQ240510P00423000 | 2024-05-06 4:13PM EDT | 2024-05-10 | 0.12 | 0.12 | 0.13 | -0.28 | -70.00% | 1,282 | 1,600 | 18.80% |
| QQQ240513P00423000 | 2024-05-06 4:14PM EDT | 2024-05-13 | 0.22 | 0.20 | 0.22 | -0.36 | -62.07% | 563 | 411 | 16.43% |
| QQQ240514P00423000 | 2024-05-06 3:51PM EDT | 2024-05-14 | 0.35 | 0.31 | 0.35 | -0.45 | -56.25% | 55 | 108 | 17.12% |
| QQQ240515P00423000 | 2024-05-06 3:47PM EDT | 2024-05-15 | 0.57 | 0.52 | 0.54 | -0.63 | -52.50% | 90 | 222 | 18.04% |
| QQQ240516P00423000 | 2024-05-06 3:29PM EDT | 2024-05-16 | 0.64 | 0.63 | 0.65 | -0.72 | -52.94% | 14 | 45 | 18.07% |
| QQQ240517P00423000 | 2024-05-06 4:12PM EDT | 2024-05-17 | 0.77 | 0.76 | 0.78 | -0.72 | -48.32% | 349 | 1,480 | 18.20% |
| QQQ240524P00423000 | 2024-05-06 4:08PM EDT | 2024-05-24 | 1.62 | 1.61 | 1.63 | -1.07 | -39.78% | 2,117 | 508 | 18.31% |
| QQQ240531P00423000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 2.13 | 2.13 | 2.17 | -1.13 | -34.66% | 341 | 1,203 | 17.43% |
| QQQ240607P00423000 | 2024-05-06 4:08PM EDT | 2024-06-07 | 2.83 | 2.78 | 2.83 | -1.16 | -29.07% | 45 | 191 | 17.25% |
| QQQ240614P00423000 | 2024-05-06 4:00PM EDT | 2024-06-14 | 3.50 | 3.50 | 3.56 | -1.57 | -30.97% | 14 | 14 | 17.34% |
| QQQ240719P00423000 | 2024-05-06 4:00PM EDT | 2024-07-19 | 6.03 | 6.03 | 6.08 | -1.46 | -19.49% | 136 | 985 | 16.55% |
| QQQ241231P00423000 | 2024-05-03 10:28AM EDT | 2024-12-31 | 18.00 | 15.63 | 15.97 | 0.00 | - | 1 | 37 | 16.92% |
