Deutsche Märkte schließen in 12 Minuten
DAX
18.155,86 +154,26 (+0,86%) Euro Stoxx 50
4.952,51 +31,03 (+0,63%) Dow Jones 30
38.737,72 +62,04 (+0,16%) Gold
2.329,40 +20,80 (+0,90%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.728,37 -821,29 (-1,38%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:18AM EDT. Markt geöffnet.
Strike:431.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00431000 | 2024-05-06 10:54AM EDT | 2024-05-06 | 7.05 | 6.65 | 6.74 | +1.86 | +35.84% | 185 | 769 | 13.48% |
| QQQ240507C00431000 | 2024-05-06 10:47AM EDT | 2024-05-07 | 7.01 | 6.93 | 7.01 | +1.37 | +24.29% | 116 | 419 | 16.94% |
| QQQ240508C00431000 | 2024-05-06 10:36AM EDT | 2024-05-08 | 7.42 | 7.19 | 7.28 | +1.37 | +22.64% | 11 | 405 | 17.02% |
| QQQ240509C00431000 | 2024-05-06 9:59AM EDT | 2024-05-09 | 8.02 | 7.63 | 7.70 | +1.52 | +23.38% | 13 | 333 | 18.21% |
| QQQ240510C00431000 | 2024-05-06 10:31AM EDT | 2024-05-10 | 8.14 | 8.11 | 8.23 | +1.27 | +18.49% | 71 | 2,677 | 19.72% |
| QQQ240513C00431000 | 2024-05-06 9:56AM EDT | 2024-05-13 | 8.52 | 8.33 | 8.49 | +1.31 | +18.17% | 29 | 619 | 16.83% |
| QQQ240514C00431000 | 2024-05-06 9:35AM EDT | 2024-05-14 | 9.05 | 8.70 | 8.86 | +1.27 | +16.32% | 7 | 179 | 17.49% |
| QQQ240515C00431000 | 2024-05-06 10:27AM EDT | 2024-05-15 | 9.51 | 9.27 | 9.42 | +1.30 | +15.83% | 22 | 244 | 18.84% |
| QQQ240516C00431000 | 2024-05-03 4:12PM EDT | 2024-05-16 | 10.07 | 9.67 | 9.82 | +1.28 | +14.56% | 1 | 257 | 19.46% |
| QQQ240517C00431000 | 2024-05-06 10:59AM EDT | 2024-05-17 | 10.18 | 9.95 | 10.09 | +1.28 | +14.38% | 44 | 4,503 | 19.57% |
| QQQ240524C00431000 | 2024-05-06 10:10AM EDT | 2024-05-24 | 12.21 | 11.83 | 11.98 | +1.21 | +11.00% | 120 | 319 | 20.69% |
| QQQ240531C00431000 | 2024-05-06 10:59AM EDT | 2024-05-31 | 13.08 | 12.96 | 13.13 | +1.05 | +8.73% | 4 | 508 | 20.29% |
| QQQ240607C00431000 | 2024-05-03 3:03PM EDT | 2024-06-07 | 13.14 | 14.18 | 14.24 | 0.00 | - | 57 | 57 | 20.22% |
| QQQ240614C00431000 | 2024-05-03 3:39PM EDT | 2024-06-14 | 14.49 | 15.46 | 15.55 | 0.00 | - | 5 | 5 | 20.72% |
| QQQ240719C00431000 | 2024-05-06 10:35AM EDT | 2024-07-19 | 19.86 | 19.72 | 19.88 | +1.35 | +7.29% | 60 | 385 | 20.75% |
| QQQ241231C00431000 | 2024-04-04 3:23PM EDT | 2024-12-31 | 42.36 | 36.99 | 37.56 | 0.00 | - | 1 | 21 | 24.29% |
| QQQ250321C00431000 | 2024-04-12 12:51PM EDT | 2025-03-21 | 50.72 | 45.38 | 45.90 | 0.00 | - | 1 | 3 | 26.22% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00431000 | 2024-05-06 10:58AM EDT | 2024-05-06 | 0.05 | 0.04 | 0.05 | -0.21 | -80.77% | 5,531 | 5,335 | 16.21% |
| QQQ240507P00431000 | 2024-05-06 11:02AM EDT | 2024-05-07 | 0.23 | 0.23 | 0.24 | -0.38 | -62.30% | 1,167 | 928 | 16.16% |
| QQQ240508P00431000 | 2024-05-06 11:03AM EDT | 2024-05-08 | 0.49 | 0.49 | 0.50 | -0.50 | -50.51% | 2,483 | 1,219 | 16.43% |
| QQQ240509P00431000 | 2024-05-06 10:39AM EDT | 2024-05-09 | 0.74 | 0.74 | 0.76 | -0.52 | -41.27% | 82 | 225 | 16.52% |
| QQQ240510P00431000 | 2024-05-06 11:01AM EDT | 2024-05-10 | 1.04 | 1.03 | 1.04 | -0.57 | -35.62% | 2,305 | 1,355 | 16.74% |
| QQQ240513P00431000 | 2024-05-06 11:00AM EDT | 2024-05-13 | 1.28 | 1.34 | 1.36 | -0.87 | -40.47% | 46 | 236 | 14.88% |
| QQQ240514P00431000 | 2024-05-06 10:48AM EDT | 2024-05-14 | 1.60 | 1.63 | 1.65 | -0.77 | -32.49% | 15 | 164 | 15.36% |
| QQQ240515P00431000 | 2024-05-06 10:59AM EDT | 2024-05-15 | 2.10 | 2.12 | 2.14 | -0.80 | -27.59% | 44 | 46 | 16.62% |
| QQQ240516P00431000 | 2024-05-06 10:33AM EDT | 2024-05-16 | 2.37 | 2.36 | 2.38 | -0.70 | -22.80% | 12 | 39 | 16.77% |
| QQQ240517P00431000 | 2024-05-06 11:01AM EDT | 2024-05-17 | 2.60 | 2.54 | 2.56 | -0.66 | -20.56% | 151 | 1,597 | 16.72% |
| QQQ240524P00431000 | 2024-05-06 10:47AM EDT | 2024-05-24 | 3.94 | 3.95 | 3.97 | -0.99 | -20.08% | 39 | 677 | 17.23% |
| QQQ240531P00431000 | 2024-05-06 10:43AM EDT | 2024-05-31 | 4.51 | 4.63 | 4.67 | -0.99 | -18.00% | 8 | 276 | 16.35% |
| QQQ240607P00431000 | 2024-05-03 3:20PM EDT | 2024-06-07 | 6.38 | 5.45 | 5.49 | 0.00 | - | 18 | 126 | 16.18% |
| QQQ240614P00431000 | 2024-05-03 3:23PM EDT | 2024-06-14 | 6.34 | 6.33 | 6.38 | -0.89 | -12.31% | 2 | 14 | 16.32% |
| QQQ240719P00431000 | 2024-05-03 3:29PM EDT | 2024-07-19 | 10.07 | 9.18 | 9.23 | 0.00 | - | 16 | 323 | 15.67% |
| QQQ241231P00431000 | 2024-05-03 3:34PM EDT | 2024-12-31 | 20.23 | 19.21 | 19.46 | 0.00 | - | 2 | 45 | 16.15% |
| QQQ250321P00431000 | 2024-04-29 11:15AM EDT | 2025-03-21 | 25.63 | 22.43 | 22.82 | 0.00 | - | 3 | 12 | 16.08% |
| QQQ250331P00431000 | 2024-05-03 3:54PM EDT | 2025-03-31 | 23.70 | 22.70 | 23.19 | 0.00 | - | 9 | 7 | 16.06% |
