Deutsche Märkte schließen in 2 Stunden 4 Minuten
DAX
18.148,28 +146,68 (+0,81%) Euro Stoxx 50
4.952,69 +31,21 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.333,20 +24,60 (+1,07%) EUR/USD
1,0786 +0,0020 (+0,18%) Bitcoin EUR
58.928,76 -628,36 (-1,06%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:426.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00426000 | 2024-05-03 4:07PM EDT | 2024-05-06 | 9.94 | 0.00 | 0.00 | 0.00 | - | 1,008 | 1,103 | 0.00% |
| QQQ240507C00426000 | 2024-05-03 3:58PM EDT | 2024-05-07 | 9.61 | 0.00 | 0.00 | 0.00 | - | 164 | 378 | 0.00% |
| QQQ240508C00426000 | 2024-05-03 3:55PM EDT | 2024-05-08 | 9.89 | 0.00 | 0.00 | 0.00 | - | 140 | 523 | 0.00% |
| QQQ240509C00426000 | 2024-05-03 3:50PM EDT | 2024-05-09 | 10.21 | 0.00 | 0.00 | 0.00 | - | 2,301 | 879 | 0.00% |
| QQQ240510C00426000 | 2024-05-03 3:55PM EDT | 2024-05-10 | 10.54 | 0.00 | 0.00 | 0.00 | - | 441 | 1,470 | 0.00% |
| QQQ240513C00426000 | 2024-05-03 4:01PM EDT | 2024-05-13 | 11.32 | 0.00 | 0.00 | 0.00 | - | 12 | 75 | 0.00% |
| QQQ240514C00426000 | 2024-05-03 9:57AM EDT | 2024-05-14 | 11.83 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ240515C00426000 | 2024-05-03 2:22PM EDT | 2024-05-15 | 12.33 | 0.00 | 0.00 | 0.00 | - | 59 | 40 | 0.00% |
| QQQ240516C00426000 | 2024-05-03 10:53AM EDT | 2024-05-16 | 11.24 | 0.00 | 0.00 | 0.00 | - | 23 | 26 | 0.00% |
| QQQ240517C00426000 | 2024-05-03 4:06PM EDT | 2024-05-17 | 12.72 | 0.00 | 0.00 | 0.00 | - | 330 | 2,905 | 0.00% |
| QQQ240524C00426000 | 2024-05-03 3:38PM EDT | 2024-05-24 | 14.45 | 0.00 | 0.00 | 0.00 | - | 36 | 262 | 0.00% |
| QQQ240531C00426000 | 2024-05-03 3:49PM EDT | 2024-05-31 | 15.11 | 0.00 | 0.00 | 0.00 | - | 61 | 178 | 0.00% |
| QQQ240607C00426000 | 2024-05-03 3:31PM EDT | 2024-06-07 | 16.63 | 0.00 | 0.00 | 0.00 | - | 215 | 195 | 0.00% |
| QQQ240614C00426000 | 2024-05-03 10:00AM EDT | 2024-06-14 | 18.15 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| QQQ240719C00426000 | 2024-05-03 1:18PM EDT | 2024-07-19 | 21.92 | 0.00 | 0.00 | 0.00 | - | 19 | 277 | 0.00% |
| QQQ241231C00426000 | 2024-04-26 2:12PM EDT | 2024-12-31 | 39.00 | 0.00 | 0.00 | 0.00 | - | 9 | 17 | 0.00% |
| QQQ250331C00426000 | 2024-04-30 3:53PM EDT | 2025-03-31 | 43.25 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00426000 | 2024-05-03 4:13PM EDT | 2024-05-06 | 0.04 | 0.00 | 0.00 | 0.00 | - | 4,723 | 2,612 | 12.50% |
| QQQ240507P00426000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1,845 | 1,158 | 6.25% |
| QQQ240508P00426000 | 2024-05-03 4:04PM EDT | 2024-05-08 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1,185 | 1,214 | 6.25% |
| QQQ240509P00426000 | 2024-05-03 3:52PM EDT | 2024-05-09 | 0.55 | 0.00 | 0.00 | 0.00 | - | 281 | 344 | 6.25% |
| QQQ240510P00426000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 0.67 | 0.00 | 0.00 | 0.00 | - | 2,883 | 1,766 | 3.13% |
| QQQ240513P00426000 | 2024-05-03 4:14PM EDT | 2024-05-13 | 0.93 | 0.00 | 0.00 | 0.00 | - | 685 | 959 | 3.13% |
| QQQ240514P00426000 | 2024-05-03 4:04PM EDT | 2024-05-14 | 1.18 | 0.00 | 0.00 | 0.00 | - | 266 | 254 | 3.13% |
| QQQ240515P00426000 | 2024-05-03 3:33PM EDT | 2024-05-15 | 1.74 | 0.00 | 0.00 | 0.00 | - | 51 | 149 | 3.13% |
| QQQ240516P00426000 | 2024-05-03 3:48PM EDT | 2024-05-16 | 1.93 | 0.00 | 0.00 | 0.00 | - | 11 | 10 | 3.13% |
| QQQ240517P00426000 | 2024-05-03 4:10PM EDT | 2024-05-17 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1,750 | 3,348 | 3.13% |
| QQQ240524P00426000 | 2024-05-03 3:59PM EDT | 2024-05-24 | 3.37 | 0.00 | 0.00 | 0.00 | - | 218 | 583 | 3.13% |
| QQQ240531P00426000 | 2024-05-03 4:14PM EDT | 2024-05-31 | 3.87 | 0.00 | 0.00 | 0.00 | - | 57 | 473 | 1.56% |
| QQQ240607P00426000 | 2024-05-03 2:44PM EDT | 2024-06-07 | 4.79 | 0.00 | 0.00 | 0.00 | - | 72 | 382 | 1.56% |
| QQQ240614P00426000 | 2024-05-03 2:10PM EDT | 2024-06-14 | 5.65 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 1.56% |
| QQQ240719P00426000 | 2024-05-03 3:10PM EDT | 2024-07-19 | 8.34 | 0.00 | 0.00 | 0.00 | - | 35 | 404 | 1.56% |
| QQQ241231P00426000 | 2024-05-02 2:33PM EDT | 2024-12-31 | 22.00 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 0.78% |
| QQQ250331P00426000 | 2024-04-24 11:55AM EDT | 2025-03-31 | 26.92 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.39% |
