Deutsche Märkte schließen in 4 Stunden 24 Minuten
DAX
18.158,24 +156,64 (+0,87%) Euro Stoxx 50
4.959,46 +37,98 (+0,77%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.328,70 +20,10 (+0,87%) EUR/USD
1,0774 +0,0007 (+0,06%) Bitcoin EUR
59.578,50 +411,75 (+0,70%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:425.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00425000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 11.20 | 0.00 | 0.00 | 0.00 | - | 1,418 | 1,303 | 0.00% |
| QQQ240507C00425000 | 2024-05-03 4:12PM EDT | 2024-05-07 | 11.15 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 0.00% |
| QQQ240508C00425000 | 2024-05-03 3:59PM EDT | 2024-05-08 | 10.90 | 0.00 | 0.00 | 0.00 | - | 84 | 0 | 0.00% |
| QQQ240509C00425000 | 2024-05-03 11:31AM EDT | 2024-05-09 | 10.50 | 0.00 | 0.00 | 0.00 | - | 10 | 279 | 0.00% |
| QQQ240510C00425000 | 2024-05-03 4:12PM EDT | 2024-05-10 | 12.05 | 0.00 | 0.00 | 0.00 | - | 779 | 10,779 | 0.00% |
| QQQ240513C00425000 | 2024-05-03 3:30PM EDT | 2024-05-13 | 12.17 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| QQQ240514C00425000 | 2024-05-03 4:03PM EDT | 2024-05-14 | 12.40 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| QQQ240515C00425000 | 2024-05-03 10:22AM EDT | 2024-05-15 | 11.34 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240516C00425000 | 2024-05-03 3:36PM EDT | 2024-05-16 | 13.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240517C00425000 | 2024-05-03 4:11PM EDT | 2024-05-17 | 13.63 | 0.00 | 0.00 | 0.00 | - | 7,407 | 34,242 | 0.00% |
| QQQ240524C00425000 | 2024-05-03 3:11PM EDT | 2024-05-24 | 15.32 | 0.00 | 0.00 | 0.00 | - | 451 | 1,844 | 0.00% |
| QQQ240531C00425000 | 2024-05-03 4:10PM EDT | 2024-05-31 | 16.30 | 0.00 | 0.00 | 0.00 | - | 94 | 935 | 0.00% |
| QQQ240607C00425000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 17.28 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| QQQ240614C00425000 | 2024-05-03 4:11PM EDT | 2024-06-14 | 18.77 | 0.00 | 0.00 | 0.00 | - | 23 | 23 | 0.00% |
| QQQ240621C00425000 | 2024-05-03 4:11PM EDT | 2024-06-21 | 19.70 | 0.00 | 0.00 | 0.00 | - | 718 | 0 | 0.00% |
| QQQ240628C00425000 | 2023-12-26 4:26PM EDT | 2024-06-28 | 19.45 | 0.00 | 0.00 | 0.00 | - | 2 | 413 | 0.00% |
| QQQ240719C00425000 | 2024-05-03 3:12PM EDT | 2024-07-19 | 22.77 | 0.00 | 0.00 | 0.00 | - | 56 | 2,814 | 0.00% |
| QQQ240816C00425000 | 2024-05-03 4:00PM EDT | 2024-08-16 | 26.24 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| QQQ240920C00425000 | 2024-05-03 4:01PM EDT | 2024-09-20 | 30.62 | 0.00 | 0.00 | 0.00 | - | 343 | 1,802 | 0.00% |
| QQQ240930C00425000 | 2023-12-26 11:29AM EDT | 2024-09-30 | 26.73 | 0.00 | 0.00 | 0.00 | - | 2 | 145 | 0.00% |
| QQQ241018C00425000 | 2024-05-03 3:50PM EDT | 2024-10-18 | 33.00 | 0.00 | 0.00 | 0.00 | - | 6 | 346 | 0.00% |
| QQQ241115C00425000 | 2024-05-03 1:08PM EDT | 2024-11-15 | 36.49 | 0.00 | 0.00 | 0.00 | - | 3 | 672 | 0.00% |
| QQQ241220C00425000 | 2024-05-03 10:22AM EDT | 2024-12-20 | 39.00 | 0.00 | 0.00 | 0.00 | - | 6 | 1,179 | 0.00% |
| QQQ241231C00425000 | 2024-05-03 12:48PM EDT | 2024-12-31 | 40.61 | 0.00 | 0.00 | 0.00 | - | 3 | 95 | 0.00% |
| QQQ250117C00425000 | 2023-12-26 4:31PM EDT | 2025-01-17 | 36.05 | 0.00 | 0.00 | 0.00 | - | 50 | 1,540 | 0.00% |
| QQQ250321C00425000 | 2024-05-03 11:19AM EDT | 2025-03-21 | 47.05 | 0.00 | 0.00 | 0.00 | - | 1 | 969 | 0.00% |
| QQQ250331C00425000 | 2024-04-26 3:35PM EDT | 2025-03-31 | 47.70 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| QQQ250620C00425000 | 2023-12-26 4:35PM EDT | 2025-06-20 | 45.94 | 0.00 | 0.00 | 0.00 | - | 54 | 212 | 0.00% |
| QQQ251219C00425000 | 2023-12-21 11:08AM EDT | 2025-12-19 | 52.50 | 0.00 | 0.00 | 0.00 | - | 1 | 326 | 0.00% |
| QQQ260116C00425000 | 2023-12-22 3:58PM EDT | 2026-01-16 | 55.05 | 0.00 | 0.00 | 0.00 | - | 6 | 25 | 0.00% |
| QQQ260618C00425000 | 2023-12-21 1:09PM EDT | 2026-06-18 | 61.00 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00425000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.03 | 0.00 | 0.00 | 0.00 | - | 6,049 | 3,437 | 12.50% |
| QQQ240507P00425000 | 2024-05-03 4:11PM EDT | 2024-05-07 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5,509 | 4,303 | 6.25% |
| QQQ240508P00425000 | 2024-05-03 4:10PM EDT | 2024-05-08 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1,955 | 1,255 | 6.25% |
| QQQ240509P00425000 | 2024-05-03 4:09PM EDT | 2024-05-09 | 0.40 | 0.00 | 0.00 | 0.00 | - | 401 | 433 | 6.25% |
| QQQ240510P00425000 | 2024-05-03 4:12PM EDT | 2024-05-10 | 0.58 | 0.00 | 0.00 | 0.00 | - | 11,160 | 20,025 | 6.25% |
| QQQ240513P00425000 | 2024-05-03 4:11PM EDT | 2024-05-13 | 0.81 | 0.00 | 0.00 | 0.00 | - | 885 | 561 | 3.13% |
| QQQ240514P00425000 | 2024-05-03 4:04PM EDT | 2024-05-14 | 1.04 | 0.00 | 0.00 | 0.00 | - | 161 | 177 | 3.13% |
| QQQ240515P00425000 | 2024-05-03 3:56PM EDT | 2024-05-15 | 1.54 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 3.13% |
| QQQ240516P00425000 | 2024-05-03 3:03PM EDT | 2024-05-16 | 1.73 | 0.00 | 0.00 | 0.00 | - | 38 | 47 | 3.13% |
| QQQ240517P00425000 | 2024-05-03 4:13PM EDT | 2024-05-17 | 1.79 | 0.00 | 0.00 | 0.00 | - | 15,268 | 0 | 3.13% |
| QQQ240524P00425000 | 2024-05-03 4:00PM EDT | 2024-05-24 | 3.06 | 0.00 | 0.00 | 0.00 | - | 884 | 4,849 | 3.13% |
| QQQ240531P00425000 | 2024-05-03 4:12PM EDT | 2024-05-31 | 3.63 | 0.00 | 0.00 | 0.00 | - | 1,204 | 0 | 1.56% |
| QQQ240607P00425000 | 2024-05-03 4:08PM EDT | 2024-06-07 | 4.42 | 0.00 | 0.00 | 0.00 | - | 690 | 923 | 1.56% |
| QQQ240614P00425000 | 2024-05-03 4:11PM EDT | 2024-06-14 | 5.20 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 1.56% |
| QQQ240621P00425000 | 2024-05-03 4:13PM EDT | 2024-06-21 | 5.70 | 0.00 | 0.00 | 0.00 | - | 9,799 | 58,114 | 1.56% |
| QQQ240628P00425000 | 2023-12-26 10:51AM EDT | 2024-06-28 | 24.59 | 0.00 | 0.00 | 0.00 | - | 10 | 462 | 1.56% |
| QQQ240719P00425000 | 2024-05-03 4:11PM EDT | 2024-07-19 | 7.94 | 0.00 | 0.00 | 0.00 | - | 1,205 | 0 | 1.56% |
| QQQ240816P00425000 | 2024-05-03 4:08PM EDT | 2024-08-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 146 | 7,062 | 0.78% |
| QQQ240920P00425000 | 2024-05-03 3:53PM EDT | 2024-09-20 | 12.13 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.78% |
| QQQ240930P00425000 | 2023-12-19 11:55AM EDT | 2024-09-30 | 28.72 | 0.00 | 0.00 | 0.00 | - | 1 | 671 | 0.78% |
| QQQ241018P00425000 | 2024-05-03 2:35PM EDT | 2024-10-18 | 13.80 | 0.00 | 0.00 | 0.00 | - | 70 | 970 | 0.78% |
| QQQ241115P00425000 | 2024-05-03 4:10PM EDT | 2024-11-15 | 15.77 | 0.00 | 0.00 | 0.00 | - | 9 | 1,576 | 0.78% |
| QQQ241220P00425000 | 2024-05-03 3:59PM EDT | 2024-12-20 | 17.70 | 0.00 | 0.00 | 0.00 | - | 44 | 1,562 | 0.78% |
| QQQ241231P00425000 | 2024-05-03 3:11PM EDT | 2024-12-31 | 17.98 | 0.00 | 0.00 | 0.00 | - | 15 | 115 | 0.78% |
| QQQ250117P00425000 | 2023-12-26 3:26PM EDT | 2025-01-17 | 32.67 | 0.00 | 0.00 | 0.00 | - | 173 | 1,508 | 0.78% |
| QQQ250321P00425000 | 2024-05-01 4:00PM EDT | 2025-03-21 | 26.74 | 0.00 | 0.00 | 0.00 | - | 6 | 89 | 0.78% |
| QQQ250331P00425000 | 2024-04-30 3:59PM EDT | 2025-03-31 | 26.15 | 0.00 | 0.00 | 0.00 | - | 10 | 13 | 0.78% |
| QQQ250620P00425000 | 2023-12-26 12:45PM EDT | 2025-06-20 | 37.74 | 0.00 | 0.00 | 0.00 | - | 2 | 669 | 0.39% |
| QQQ251219P00425000 | 2023-12-08 4:38PM EDT | 2025-12-19 | 49.00 | 0.00 | 0.00 | 0.00 | - | 58 | 316 | 0.39% |
| QQQ260116P00425000 | 2023-11-29 11:54AM EDT | 2026-01-16 | 49.91 | 0.00 | 0.00 | 0.00 | - | 10 | 8 | 0.39% |
| QQQ260618P00425000 | 2023-12-26 11:00AM EDT | 2026-06-18 | 46.24 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
