Deutsche Märkte schließen in 32 Minuten
DAX
18.177,05 +175,45 (+0,97%) Euro Stoxx 50
4.956,15 +34,67 (+0,70%) Dow Jones 30
38.778,80 +103,12 (+0,27%) Gold
2.329,90 +21,30 (+0,92%) EUR/USD
1,0784 +0,0017 (+0,16%) Bitcoin EUR
59.032,74 -340,99 (-0,57%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:58AM EDT. Markt geöffnet.
Strike:428.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00428000 | 2024-05-06 10:36AM EDT | 2024-05-06 | 9.77 | 10.12 | 10.21 | +1.85 | +23.36% | 78 | 899 | 32.86% |
| QQQ240507C00428000 | 2024-05-06 10:18AM EDT | 2024-05-07 | 9.75 | 10.20 | 10.32 | +1.38 | +16.49% | 156 | 670 | 25.20% |
| QQQ240508C00428000 | 2024-05-06 10:37AM EDT | 2024-05-08 | 10.25 | 10.40 | 10.50 | +1.52 | +17.41% | 98 | 1,014 | 22.83% |
| QQQ240509C00428000 | 2024-05-03 3:57PM EDT | 2024-05-09 | 10.39 | 10.65 | 10.94 | +1.95 | +23.10% | 1 | 629 | 23.80% |
| QQQ240510C00428000 | 2024-05-06 10:21AM EDT | 2024-05-10 | 10.70 | 10.93 | 11.20 | +1.80 | +20.22% | 16 | 13,034 | 23.17% |
| QQQ240513C00428000 | 2024-05-03 2:11PM EDT | 2024-05-13 | 11.26 | 11.26 | 11.44 | +1.41 | +14.31% | 4 | 178 | 19.63% |
| QQQ240514C00428000 | 2024-05-06 10:00AM EDT | 2024-05-14 | 11.68 | 11.53 | 11.73 | +1.83 | +18.58% | 6 | 147 | 19.93% |
| QQQ240515C00428000 | 2024-05-06 10:17AM EDT | 2024-05-15 | 11.77 | 12.01 | 12.18 | +1.41 | +13.61% | 5 | 74 | 20.91% |
| QQQ240516C00428000 | 2024-05-03 2:03PM EDT | 2024-05-16 | 11.98 | 12.33 | 12.52 | +1.28 | +11.96% | 117 | 63 | 21.33% |
| QQQ240517C00428000 | 2024-05-06 10:35AM EDT | 2024-05-17 | 12.52 | 12.64 | 12.77 | +1.21 | +10.70% | 4 | 1,090 | 21.38% |
| QQQ240524C00428000 | 2024-05-06 10:35AM EDT | 2024-05-24 | 14.22 | 14.40 | 14.55 | +1.48 | +11.62% | 22 | 1,533 | 22.15% |
| QQQ240531C00428000 | 2024-05-06 9:54AM EDT | 2024-05-31 | 15.33 | 15.35 | 15.50 | +1.55 | +11.25% | 6 | 484 | 21.19% |
| QQQ240607C00428000 | 2024-05-06 9:42AM EDT | 2024-06-07 | 16.23 | 16.68 | 16.75 | +1.13 | +7.48% | 3 | 98 | 21.39% |
| QQQ240614C00428000 | 2024-05-06 10:37AM EDT | 2024-06-14 | 17.82 | 17.85 | 17.94 | +2.66 | +17.55% | 60 | 16 | 21.64% |
| QQQ240719C00428000 | 2024-05-06 10:14AM EDT | 2024-07-19 | 21.88 | 22.08 | 22.18 | +1.08 | +5.19% | 2 | 449 | 21.43% |
| QQQ241231C00428000 | 2024-05-02 11:13AM EDT | 2024-12-31 | 32.44 | 40.30 | 40.68 | 0.00 | - | 1 | 188 | 25.39% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00428000 | 2024-05-06 10:41AM EDT | 2024-05-06 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 1,549 | 6,902 | 19.53% |
| QQQ240507P00428000 | 2024-05-06 10:43AM EDT | 2024-05-07 | 0.08 | 0.08 | 0.09 | -0.18 | -69.23% | 707 | 943 | 17.58% |
| QQQ240508P00428000 | 2024-05-06 10:38AM EDT | 2024-05-08 | 0.22 | 0.20 | 0.21 | -0.26 | -54.17% | 358 | 763 | 17.14% |
| QQQ240509P00428000 | 2024-05-06 10:21AM EDT | 2024-05-09 | 0.39 | 0.36 | 0.37 | -0.41 | -51.25% | 74 | 549 | 17.09% |
| QQQ240510P00428000 | 2024-05-06 10:35AM EDT | 2024-05-10 | 0.60 | 0.53 | 0.54 | -0.37 | -38.14% | 894 | 4,729 | 17.03% |
| QQQ240513P00428000 | 2024-05-06 10:24AM EDT | 2024-05-13 | 0.80 | 0.77 | 0.78 | -0.48 | -37.50% | 79 | 144 | 15.15% |
| QQQ240514P00428000 | 2024-05-06 9:54AM EDT | 2024-05-14 | 1.00 | 1.00 | 1.01 | -0.70 | -41.18% | 76 | 557 | 15.64% |
| QQQ240515P00428000 | 2024-05-06 10:22AM EDT | 2024-05-15 | 1.46 | 1.42 | 1.44 | -0.74 | -33.64% | 46 | 48 | 17.03% |
| QQQ240516P00428000 | 2024-05-06 9:57AM EDT | 2024-05-16 | 1.70 | 1.61 | 1.63 | -0.68 | -28.57% | 4 | 137 | 17.10% |
| QQQ240517P00428000 | 2024-05-06 10:38AM EDT | 2024-05-17 | 1.83 | 1.83 | 1.85 | -0.60 | -24.69% | 38 | 1,406 | 17.30% |
| QQQ240524P00428000 | 2024-05-06 10:31AM EDT | 2024-05-24 | 3.15 | 3.05 | 3.07 | -0.65 | -17.11% | 27 | 1,327 | 17.56% |
| QQQ240531P00428000 | 2024-05-06 10:09AM EDT | 2024-05-31 | 3.74 | 3.69 | 3.73 | -0.72 | -16.14% | 48 | 2,018 | 16.67% |
| QQQ240607P00428000 | 2024-05-06 10:17AM EDT | 2024-06-07 | 4.60 | 4.47 | 4.51 | -0.71 | -13.37% | 9 | 325 | 16.49% |
| QQQ240614P00428000 | 2024-05-06 9:41AM EDT | 2024-06-14 | 5.50 | 5.31 | 5.35 | -0.72 | -11.58% | 2 | 60 | 16.60% |
| QQQ240719P00428000 | 2024-05-06 10:19AM EDT | 2024-07-19 | 8.19 | 8.06 | 8.10 | -0.76 | -8.49% | 6 | 472 | 15.88% |
| QQQ241231P00428000 | 2024-04-17 11:41AM EDT | 2024-12-31 | 25.07 | 18.03 | 18.30 | 0.00 | - | 1 | 176 | 16.38% |
