Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.722,04 +46,36 (+0,12%) Gold
2.333,80 +25,20 (+1,09%) EUR/USD
1,0782 +0,0015 (+0,14%) Bitcoin EUR
58.977,96 -822,00 (-1,37%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:51AM EDT. Markt geöffnet.
Strike:424.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00424000 | 2024-05-06 10:24AM EDT | 2024-05-06 | 13.94 | 13.95 | 14.04 | +1.82 | +15.02% | 56 | 681 | 0.00% |
| QQQ240507C00424000 | 2024-05-06 9:55AM EDT | 2024-05-07 | 13.87 | 14.25 | 14.35 | +2.35 | +20.40% | 1 | 616 | 24.02% |
| QQQ240508C00424000 | 2024-05-06 11:08AM EDT | 2024-05-08 | 14.00 | 14.21 | 14.32 | +2.40 | +20.69% | 5 | 374 | 18.46% |
| QQQ240509C00424000 | 2024-05-03 3:36PM EDT | 2024-05-09 | 12.47 | 14.37 | 14.67 | 0.00 | - | 18 | 333 | 23.15% |
| QQQ240510C00424000 | 2024-05-06 11:33AM EDT | 2024-05-10 | 14.51 | 14.55 | 14.81 | +1.76 | +13.80% | 46 | 1,855 | 22.36% |
| QQQ240513C00424000 | 2024-05-03 10:54AM EDT | 2024-05-13 | 14.21 | 14.88 | 15.04 | +2.54 | +21.77% | 2 | 52 | 19.53% |
| QQQ240514C00424000 | 2024-05-06 9:35AM EDT | 2024-05-14 | 14.28 | 14.97 | 15.13 | +1.03 | +7.77% | 3 | 46 | 19.04% |
| QQQ240515C00424000 | 2024-05-03 3:54PM EDT | 2024-05-15 | 13.49 | 15.39 | 15.57 | 0.00 | - | 51 | 238 | 20.70% |
| QQQ240516C00424000 | 2024-05-03 3:09PM EDT | 2024-05-16 | 14.25 | 15.79 | 15.99 | 0.00 | - | 17 | 59 | 21.88% |
| QQQ240517C00424000 | 2024-05-06 11:32AM EDT | 2024-05-17 | 15.96 | 16.05 | 16.21 | +2.03 | +14.57% | 46 | 1,900 | 21.96% |
| QQQ240524C00424000 | 2024-05-06 9:34AM EDT | 2024-05-24 | 17.49 | 17.59 | 17.78 | +1.62 | +10.21% | 8 | 321 | 22.66% |
| QQQ240531C00424000 | 2024-05-06 9:58AM EDT | 2024-05-31 | 18.34 | 18.52 | 18.66 | +1.47 | +8.71% | 69 | 331 | 21.67% |
| QQQ240607C00424000 | 2024-05-03 10:48AM EDT | 2024-06-07 | 17.57 | 19.64 | 19.82 | 0.00 | - | 1 | 36 | 21.83% |
| QQQ240614C00424000 | 2024-05-03 3:46PM EDT | 2024-06-14 | 19.24 | 20.84 | 20.94 | 0.00 | - | 10 | 39 | 22.03% |
| QQQ240719C00424000 | 2024-05-03 9:50AM EDT | 2024-07-19 | 23.16 | 24.88 | 25.06 | 0.00 | - | 13 | 228 | 21.79% |
| QQQ241231C00424000 | 2024-04-26 11:00AM EDT | 2024-12-31 | 40.40 | 42.75 | 43.17 | 0.00 | - | 2 | 64 | 25.55% |
| QQQ250331C00424000 | 2024-04-24 12:56PM EDT | 2025-03-31 | 44.35 | 50.45 | 51.02 | 0.00 | - | 1 | 18 | 26.67% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00424000 | 2024-05-06 11:19AM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 3,957 | 1,387 | 25.00% |
| QQQ240507P00424000 | 2024-05-06 11:12AM EDT | 2024-05-07 | 0.03 | 0.03 | 0.04 | -0.06 | -66.67% | 195 | 687 | 21.00% |
| QQQ240508P00424000 | 2024-05-06 11:03AM EDT | 2024-05-08 | 0.09 | 0.07 | 0.07 | -0.12 | -57.14% | 303 | 740 | 18.65% |
| QQQ240509P00424000 | 2024-05-06 11:34AM EDT | 2024-05-09 | 0.16 | 0.15 | 0.16 | -0.16 | -50.00% | 200 | 365 | 18.75% |
| QQQ240510P00424000 | 2024-05-06 11:29AM EDT | 2024-05-10 | 0.27 | 0.26 | 0.27 | -0.21 | -43.75% | 603 | 11,377 | 18.70% |
| QQQ240513P00424000 | 2024-05-06 11:29AM EDT | 2024-05-13 | 0.43 | 0.39 | 0.40 | -0.25 | -36.76% | 36 | 239 | 16.24% |
| QQQ240514P00424000 | 2024-05-06 10:16AM EDT | 2024-05-14 | 0.62 | 0.56 | 0.57 | -0.29 | -31.87% | 73 | 90 | 16.80% |
| QQQ240515P00424000 | 2024-05-06 11:17AM EDT | 2024-05-15 | 0.92 | 0.86 | 0.88 | -0.39 | -29.77% | 18 | 138 | 18.10% |
| QQQ240516P00424000 | 2024-05-06 10:51AM EDT | 2024-05-16 | 1.04 | 0.99 | 1.00 | -0.44 | -29.73% | 13 | 32 | 17.98% |
| QQQ240517P00424000 | 2024-05-06 11:36AM EDT | 2024-05-17 | 1.15 | 1.18 | 1.17 | -0.50 | -28.41% | 742 | 7,200 | 18.14% |
| QQQ240524P00424000 | 2024-05-06 11:28AM EDT | 2024-05-24 | 2.26 | 2.20 | 2.22 | -0.54 | -19.29% | 25 | 1,536 | 18.39% |
| QQQ240531P00424000 | 2024-05-06 11:35AM EDT | 2024-05-31 | 2.78 | 2.78 | 2.82 | -0.62 | -18.02% | 279 | 1,444 | 17.45% |
| QQQ240607P00424000 | 2024-05-06 10:24AM EDT | 2024-06-07 | 3.55 | 3.51 | 3.54 | -0.73 | -17.06% | 14 | 284 | 17.24% |
| QQQ240614P00424000 | 2024-05-06 11:27AM EDT | 2024-06-14 | 4.35 | 4.27 | 4.31 | -0.70 | -13.86% | 2 | 162 | 17.29% |
| QQQ240719P00424000 | 2024-05-06 10:58AM EDT | 2024-07-19 | 6.99 | 6.93 | 6.96 | -0.84 | -10.73% | 20 | 4,011 | 16.49% |
| QQQ241231P00424000 | 2024-05-03 10:35AM EDT | 2024-12-31 | 18.50 | 16.65 | 16.88 | 0.00 | - | 1 | 39 | 16.74% |
| QQQ250331P00424000 | 2024-05-01 3:00PM EDT | 2025-03-31 | 23.50 | 20.03 | 20.48 | 0.00 | - | 1 | 11 | 16.55% |
