Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.743,40 +67,72 (+0,18%) Gold
2.333,30 +24,70 (+1,07%) EUR/USD
1,0776 +0,0009 (+0,09%) Bitcoin EUR
58.960,26 -767,47 (-1,28%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:41PM EDT. Markt geöffnet.
Strike:427.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00427000 | 2024-05-06 12:23PM EDT | 2024-05-06 | 10.37 | 10.47 | 10.57 | +1.25 | +13.71% | 76 | 657 | 0.00% |
| QQQ240507C00427000 | 2024-05-06 12:24PM EDT | 2024-05-07 | 10.58 | 10.43 | 10.55 | +1.59 | +17.73% | 54 | 347 | 0.00% |
| QQQ240508C00427000 | 2024-05-06 10:22AM EDT | 2024-05-08 | 11.13 | 10.77 | 10.90 | +1.78 | +19.04% | 94 | 730 | 0.00% |
| QQQ240509C00427000 | 2024-05-06 10:17AM EDT | 2024-05-09 | 11.36 | 11.00 | 11.16 | +1.80 | +18.83% | 20 | 588 | 14.11% |
| QQQ240510C00427000 | 2024-05-06 11:50AM EDT | 2024-05-10 | 12.10 | 11.14 | 11.30 | +2.04 | +20.28% | 49 | 1,539 | 15.04% |
| QQQ240513C00427000 | 2024-05-06 10:09AM EDT | 2024-05-13 | 12.17 | 11.56 | 11.71 | +1.84 | +17.81% | 14 | 264 | 15.47% |
| QQQ240514C00427000 | 2024-05-03 2:11PM EDT | 2024-05-14 | 12.56 | 11.80 | 11.96 | +1.57 | +14.29% | 3 | 94 | 16.20% |
| QQQ240515C00427000 | 2024-05-06 10:27AM EDT | 2024-05-15 | 12.72 | 12.30 | 12.42 | +1.57 | +14.08% | 12 | 124 | 17.85% |
| QQQ240516C00427000 | 2024-05-06 10:21AM EDT | 2024-05-16 | 13.02 | 12.68 | 12.82 | +1.47 | +12.73% | 3 | 98 | 18.89% |
| QQQ240517C00427000 | 2024-05-06 12:15PM EDT | 2024-05-17 | 13.27 | 12.97 | 13.16 | +1.39 | +11.70% | 22 | 1,536 | 19.53% |
| QQQ240524C00427000 | 2024-05-06 10:59AM EDT | 2024-05-24 | 15.01 | 14.76 | 14.89 | +1.59 | +11.85% | 18 | 366 | 20.85% |
| QQQ240531C00427000 | 2024-05-06 12:22PM EDT | 2024-05-31 | 15.56 | 15.52 | 15.66 | +0.89 | +6.07% | 93 | 655 | 19.73% |
| QQQ240607C00427000 | 2024-05-03 11:55AM EDT | 2024-06-07 | 15.67 | 16.84 | 16.93 | 0.00 | - | 33 | 118 | 20.22% |
| QQQ240614C00427000 | 2024-05-03 12:59PM EDT | 2024-06-14 | 16.56 | 18.02 | 18.12 | 0.00 | - | 2 | 4 | 20.62% |
| QQQ240719C00427000 | 2024-05-06 10:09AM EDT | 2024-07-19 | 22.80 | 22.18 | 22.36 | +1.30 | +6.05% | 20 | 176 | 20.76% |
| QQQ241231C00427000 | 2024-05-03 10:10AM EDT | 2024-12-31 | 38.53 | 40.39 | 40.74 | 0.00 | - | 2 | 89 | 25.00% |
| QQQ250331C00427000 | 2024-04-29 10:24AM EDT | 2025-03-31 | 46.52 | 47.98 | 48.45 | 0.00 | - | 4 | 5 | 26.08% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00427000 | 2024-05-06 12:24PM EDT | 2024-05-06 | 0.02 | 0.01 | 0.02 | -0.02 | -66.67% | 1,959 | 6,471 | 21.49% |
| QQQ240507P00427000 | 2024-05-06 12:25PM EDT | 2024-05-07 | 0.05 | 0.05 | 0.06 | -0.16 | -72.73% | 4,198 | 1,082 | 17.97% |
| QQQ240508P00427000 | 2024-05-06 12:25PM EDT | 2024-05-08 | 0.17 | 0.15 | 0.16 | -0.21 | -55.26% | 190 | 807 | 17.58% |
| QQQ240509P00427000 | 2024-05-06 12:24PM EDT | 2024-05-09 | 0.31 | 0.29 | 0.30 | -0.26 | -45.61% | 260 | 316 | 17.58% |
| QQQ240510P00427000 | 2024-05-06 12:25PM EDT | 2024-05-10 | 0.48 | 0.48 | 0.49 | -0.33 | -39.76% | 2,539 | 2,096 | 17.92% |
| QQQ240513P00427000 | 2024-05-06 12:01PM EDT | 2024-05-13 | 0.66 | 0.70 | 0.72 | -0.43 | -39.45% | 96 | 475 | 15.91% |
| QQQ240514P00427000 | 2024-05-06 12:00PM EDT | 2024-05-14 | 0.86 | 0.92 | 0.94 | -0.61 | -41.50% | 14 | 304 | 16.39% |
| QQQ240515P00427000 | 2024-05-06 9:54AM EDT | 2024-05-15 | 1.30 | 1.33 | 1.34 | -0.61 | -31.94% | 10 | 207 | 17.71% |
| QQQ240516P00427000 | 2024-05-06 10:26AM EDT | 2024-05-16 | 1.48 | 1.51 | 1.54 | -0.60 | -28.85% | 17 | 6 | 17.84% |
| QQQ240517P00427000 | 2024-05-06 12:15PM EDT | 2024-05-17 | 1.66 | 1.72 | 1.74 | -0.57 | -25.56% | 426 | 8,034 | 17.96% |
| QQQ240524P00427000 | 2024-05-06 12:06PM EDT | 2024-05-24 | 2.81 | 2.90 | 2.93 | -0.80 | -22.16% | 342 | 702 | 18.13% |
| QQQ240531P00427000 | 2024-05-06 12:24PM EDT | 2024-05-31 | 3.57 | 3.58 | 3.62 | -0.56 | -13.56% | 322 | 422 | 17.27% |
| QQQ240607P00427000 | 2024-05-06 12:21PM EDT | 2024-06-07 | 4.39 | 4.30 | 4.33 | -0.68 | -13.41% | 23 | 530 | 16.91% |
| QQQ240614P00427000 | 2024-05-06 12:14PM EDT | 2024-06-14 | 5.10 | 5.14 | 5.19 | -0.84 | -14.14% | 8 | 60 | 17.04% |
| QQQ240719P00427000 | 2024-05-06 10:19AM EDT | 2024-07-19 | 7.88 | 7.94 | 7.96 | -0.90 | -10.25% | 3 | 474 | 16.28% |
| QQQ241231P00427000 | 2024-05-03 3:49PM EDT | 2024-12-31 | 18.91 | 17.84 | 18.09 | 0.00 | - | 5 | 113 | 16.60% |
| QQQ250331P00427000 | 2024-04-29 3:26PM EDT | 2025-03-31 | 24.73 | 21.22 | 21.63 | 0.00 | - | 2 | 4 | 16.36% |
