Deutsche Märkte öffnen in 6 Stunden 54 Minuten
Nikkei 225
38.236,07 0,00 (0,00%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.704,03 -813,26 (-1,37%) CMC Crypto 200
1.361,31 +48,68 (+3,71%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:429.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00429000 | 2024-05-06 4:02PM EDT | 2024-05-07 | 11.40 | 10.94 | 11.32 | +4.48 | +64.74% | 113 | 558 | 26.37% |
| QQQ240508C00429000 | 2024-05-06 4:10PM EDT | 2024-05-08 | 11.31 | 11.17 | 11.36 | +3.51 | +45.00% | 115 | 669 | 20.22% |
| QQQ240509C00429000 | 2024-05-06 4:01PM EDT | 2024-05-09 | 11.75 | 11.39 | 11.74 | +3.53 | +42.94% | 36 | 338 | 23.32% |
| QQQ240510C00429000 | 2024-05-06 4:06PM EDT | 2024-05-10 | 11.80 | 11.61 | 11.88 | +3.26 | +38.17% | 129 | 1,765 | 21.73% |
| QQQ240513C00429000 | 2024-05-06 4:07PM EDT | 2024-05-13 | 12.08 | 11.86 | 12.19 | +3.36 | +38.53% | 16 | 339 | 18.70% |
| QQQ240514C00429000 | 2024-05-06 2:38PM EDT | 2024-05-14 | 11.25 | 12.18 | 12.45 | +1.98 | +21.36% | 15 | 41 | 19.09% |
| QQQ240515C00429000 | 2024-05-06 1:11PM EDT | 2024-05-15 | 11.01 | 12.62 | 12.88 | +1.27 | +13.04% | 6 | 42 | 20.29% |
| QQQ240516C00429000 | 2024-05-06 4:00PM EDT | 2024-05-16 | 13.25 | 12.98 | 13.24 | +3.29 | +33.03% | 1 | 48 | 20.95% |
| QQQ240517C00429000 | 2024-05-06 3:48PM EDT | 2024-05-17 | 12.74 | 13.24 | 13.44 | +2.29 | +21.91% | 135 | 2,217 | 20.84% |
| QQQ240524C00429000 | 2024-05-06 12:47PM EDT | 2024-05-24 | 13.68 | 14.93 | 15.14 | +1.62 | +13.43% | 18 | 683 | 21.64% |
| QQQ240531C00429000 | 2024-05-06 10:45AM EDT | 2024-05-31 | 14.53 | 15.86 | 16.13 | +1.08 | +8.03% | 3 | 565 | 20.84% |
| QQQ240607C00429000 | 2024-05-06 3:19PM EDT | 2024-06-07 | 16.38 | 17.14 | 17.28 | +2.10 | +14.71% | 3 | 206 | 20.90% |
| QQQ240614C00429000 | 2024-05-03 11:38AM EDT | 2024-06-14 | 18.52 | 18.42 | 18.56 | +3.21 | +20.97% | 22 | 19 | 21.37% |
| QQQ240719C00429000 | 2024-05-03 3:16PM EDT | 2024-07-19 | 20.17 | 22.52 | 22.74 | 0.00 | - | 26 | 306 | 21.15% |
| QQQ241231C00429000 | 2024-05-06 9:53AM EDT | 2024-12-31 | 39.66 | 40.65 | 41.17 | +8.19 | +26.02% | 1 | 9 | 25.17% |
| QQQ250331C00429000 | 2024-04-29 9:43AM EDT | 2025-03-31 | 44.59 | 48.32 | 49.10 | 0.00 | - | - | 1 | 26.33% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00429000 | 2024-05-06 4:13PM EDT | 2024-05-07 | 0.02 | 0.01 | 0.02 | -0.35 | -94.59% | 5,524 | 1,077 | 21.88% |
| QQQ240508P00429000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 0.09 | 0.08 | 0.09 | -0.55 | -85.94% | 523 | 310 | 19.43% |
| QQQ240509P00429000 | 2024-05-06 4:05PM EDT | 2024-05-09 | 0.21 | 0.20 | 0.22 | -0.69 | -76.67% | 442 | 342 | 19.04% |
| QQQ240510P00429000 | 2024-05-06 4:08PM EDT | 2024-05-10 | 0.37 | 0.35 | 0.38 | -0.74 | -66.67% | 889 | 2,526 | 18.85% |
| QQQ240513P00429000 | 2024-05-06 4:12PM EDT | 2024-05-13 | 0.55 | 0.54 | 0.56 | -0.92 | -62.59% | 410 | 82 | 15.87% |
| QQQ240514P00429000 | 2024-05-06 4:00PM EDT | 2024-05-14 | 0.74 | 0.73 | 0.76 | -1.19 | -61.66% | 941 | 115 | 16.31% |
| QQQ240515P00429000 | 2024-05-06 3:19PM EDT | 2024-05-15 | 1.33 | 1.12 | 1.14 | -1.10 | -45.27% | 204 | 156 | 17.68% |
| QQQ240516P00429000 | 2024-05-06 4:04PM EDT | 2024-05-16 | 1.28 | 1.28 | 1.31 | -1.17 | -47.76% | 33 | 77 | 17.66% |
| QQQ240517P00429000 | 2024-05-06 4:14PM EDT | 2024-05-17 | 1.49 | 1.47 | 1.49 | -1.21 | -44.81% | 947 | 1,552 | 17.71% |
| QQQ240524P00429000 | 2024-05-06 3:35PM EDT | 2024-05-24 | 2.78 | 2.63 | 2.66 | -1.29 | -31.70% | 179 | 299 | 17.84% |
| QQQ240531P00429000 | 2024-05-06 3:56PM EDT | 2024-05-31 | 3.34 | 3.27 | 3.32 | -1.64 | -32.93% | 124 | 430 | 16.90% |
| QQQ240607P00429000 | 2024-05-06 3:55PM EDT | 2024-06-07 | 4.01 | 4.03 | 4.09 | -1.71 | -29.90% | 19 | 265 | 16.69% |
| QQQ240614P00429000 | 2024-05-06 3:58PM EDT | 2024-06-14 | 4.86 | 4.85 | 4.92 | -1.70 | -25.91% | 14 | 58 | 16.78% |
| QQQ240719P00429000 | 2024-05-06 3:39PM EDT | 2024-07-19 | 7.94 | 7.60 | 7.67 | -1.71 | -17.72% | 115 | 345 | 16.02% |
| QQQ241231P00429000 | 2024-04-29 10:06AM EDT | 2024-12-31 | 21.77 | 17.51 | 17.89 | 0.00 | - | 1 | 73 | 16.47% |
| QQQ250331P00429000 | 2024-05-03 3:43PM EDT | 2025-03-31 | 23.23 | 20.88 | 21.54 | 0.00 | - | 2 | 7 | 16.30% |
