Deutsche Märkte schließen in 31 Minuten
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.302,36 +245,97 (+0,63%) Gold
2.338,20 +15,90 (+0,68%) EUR/USD
1,0783 +0,0031 (+0,29%) Bitcoin EUR
57.501,12 -502,55 (-0,87%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:29PM EDT. Markt geöffnet.
Strike:424.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00424780 | 2024-05-09 12:23PM EDT | 2024-05-17 | 16.83 | 17.39 | 17.53 | +0.34 | +2.06% | 3 | 3,031 | 22.63% |
| QQQ240621C00424780 | 2024-05-09 1:12PM EDT | 2024-06-21 | 22.87 | 22.77 | 22.81 | +0.85 | +3.86% | 194 | 15,155 | 21.67% |
| QQQ240628C00424780 | 2024-05-09 11:02AM EDT | 2024-06-28 | 23.11 | 23.22 | 23.43 | +0.30 | +1.32% | 66 | 2,587 | 21.21% |
| QQQ240920C00424780 | 2024-05-07 10:54AM EDT | 2024-09-20 | 34.07 | 33.45 | 33.66 | 0.00 | - | 5 | 1,011 | 23.43% |
| QQQ240930C00424780 | 2024-05-08 11:14AM EDT | 2024-09-30 | 33.69 | 33.96 | 34.19 | 0.00 | - | 1 | 279 | 23.11% |
| QQQ241220C00424780 | 2024-05-07 3:03PM EDT | 2024-12-20 | 43.34 | 43.38 | 43.64 | 0.00 | - | 2 | 7,918 | 25.66% |
| QQQ250117C00424780 | 2024-05-09 11:47AM EDT | 2025-01-17 | 45.07 | 45.47 | 45.82 | +0.58 | +1.30% | 585 | 2,034 | 25.75% |
| QQQ250620C00424780 | 2024-05-07 11:17AM EDT | 2025-06-20 | 59.15 | 57.92 | 58.93 | 0.00 | - | 20 | 1,353 | 27.63% |
| QQQ251219C00424780 | 2024-05-08 10:22AM EDT | 2025-12-19 | 70.41 | 69.77 | 71.85 | 0.00 | - | 1 | 1,277 | 28.98% |
| QQQ260116C00424780 | 2024-05-06 12:23PM EDT | 2026-01-16 | 69.85 | 70.13 | 74.29 | 0.00 | - | 5 | 2,394 | 29.43% |
| QQQ260618C00424780 | 2024-05-02 12:32PM EDT | 2026-06-18 | 71.23 | 80.00 | 84.33 | 0.00 | - | 2 | 16 | 30.45% |
| QQQ261218C00424780 | 2024-05-03 11:31AM EDT | 2026-12-18 | 87.93 | 90.50 | 94.71 | 0.00 | - | 3 | 104 | 31.20% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00424780 | 2024-05-09 11:00AM EDT | 2024-05-17 | 0.44 | 0.40 | 0.41 | -0.14 | -24.14% | 138 | 10,273 | 17.04% |
| QQQ240621P00424780 | 2024-05-09 12:56PM EDT | 2024-06-21 | 3.62 | 3.54 | 3.57 | -0.15 | -3.98% | 41 | 11,412 | 16.06% |
| QQQ240628P00424780 | 2024-05-09 11:22AM EDT | 2024-06-28 | 4.20 | 4.16 | 4.20 | -0.22 | -4.98% | 73 | 1,638 | 16.13% |
| QQQ240920P00424780 | 2024-05-09 11:22AM EDT | 2024-09-20 | 9.58 | 9.56 | 9.59 | -0.32 | -3.23% | 282 | 1,517 | 15.73% |
| QQQ240930P00424780 | 2024-05-08 3:29PM EDT | 2024-09-30 | 10.51 | 10.04 | 10.15 | 0.00 | - | 2 | 701 | 15.73% |
| QQQ241220P00424780 | 2024-05-07 4:05PM EDT | 2024-12-20 | 15.59 | 14.98 | 15.04 | 0.00 | - | 6 | 10,473 | 16.42% |
| QQQ250117P00424780 | 2024-05-09 11:22AM EDT | 2025-01-17 | 16.25 | 16.04 | 16.27 | -0.30 | -1.81% | 2 | 1,842 | 16.38% |
| QQQ250620P00424780 | 2024-05-06 1:00PM EDT | 2025-06-20 | 22.49 | 21.67 | 22.06 | -0.61 | -2.64% | 3 | 4,189 | 16.21% |
| QQQ251219P00424780 | 2024-05-06 12:59PM EDT | 2025-12-19 | 28.60 | 26.98 | 27.42 | 0.00 | - | 1 | 2,990 | 15.99% |
| QQQ260116P00424780 | 2024-05-03 9:56AM EDT | 2026-01-16 | 30.42 | 26.07 | 29.40 | 0.00 | - | 1 | 30 | 16.52% |
| QQQ260618P00424780 | 2024-04-12 12:35PM EDT | 2026-06-18 | 35.73 | 29.03 | 33.91 | 0.00 | - | 1 | 5 | 16.63% |
| QQQ261218P00424780 | 2024-04-23 12:52PM EDT | 2026-12-18 | 42.52 | 34.45 | 37.88 | 0.00 | - | 1 | 1,546 | 16.40% |
