Deutsche Märkte öffnen in 3 Stunden 31 Minuten
Nikkei 225
38.688,66 +452,59 (+1,18%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.651,66 -656,05 (-1,11%) CMC Crypto 200
1.369,84 +57,22 (+4,36%) 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:432.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00432000 | 2024-05-06 4:06PM EDT | 2024-05-07 | 8.13 | 7.97 | 8.27 | +3.36 | +70.44% | 446 | 871 | 16.60% |
| QQQ240508C00432000 | 2024-05-06 4:02PM EDT | 2024-05-08 | 8.54 | 8.30 | 8.45 | +3.60 | +72.87% | 237 | 581 | 17.92% |
| QQQ240509C00432000 | 2024-05-06 3:29PM EDT | 2024-05-09 | 7.75 | 8.60 | 8.93 | +1.83 | +30.91% | 281 | 285 | 20.78% |
| QQQ240510C00432000 | 2024-05-06 4:02PM EDT | 2024-05-10 | 9.29 | 8.89 | 9.15 | +3.05 | +48.88% | 570 | 2,325 | 19.90% |
| QQQ240513C00432000 | 2024-05-06 3:35PM EDT | 2024-05-13 | 8.45 | 9.27 | 9.52 | +1.87 | +28.42% | 106 | 201 | 17.25% |
| QQQ240514C00432000 | 2024-05-06 3:29PM EDT | 2024-05-14 | 8.79 | 9.60 | 9.85 | +1.71 | +24.15% | 137 | 470 | 17.84% |
| QQQ240515C00432000 | 2024-05-06 3:28PM EDT | 2024-05-15 | 9.43 | 10.14 | 10.38 | +1.94 | +25.90% | 16 | 96 | 19.24% |
| QQQ240516C00432000 | 2024-05-06 3:42PM EDT | 2024-05-16 | 9.97 | 10.52 | 10.77 | +1.98 | +24.78% | 335 | 287 | 19.87% |
| QQQ240517C00432000 | 2024-05-06 4:08PM EDT | 2024-05-17 | 10.94 | 10.82 | 11.00 | +2.58 | +30.86% | 714 | 5,188 | 19.84% |
| QQQ240524C00432000 | 2024-05-06 2:50PM EDT | 2024-05-24 | 12.06 | 12.64 | 12.84 | +1.71 | +16.52% | 19 | 1,645 | 20.84% |
| QQQ240531C00432000 | 2024-05-06 3:30PM EDT | 2024-05-31 | 12.88 | 13.64 | 13.89 | +1.79 | +16.14% | 61 | 609 | 20.16% |
| QQQ240607C00432000 | 2024-05-06 3:31PM EDT | 2024-06-07 | 14.12 | 14.94 | 15.07 | +1.60 | +12.78% | 226 | 246 | 20.25% |
| QQQ240614C00432000 | 2024-05-06 9:48AM EDT | 2024-06-14 | 15.03 | 16.25 | 16.39 | +2.73 | +22.20% | 1 | 9 | 20.76% |
| QQQ240719C00432000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 20.75 | 20.49 | 20.68 | +2.47 | +13.51% | 26 | 665 | 20.71% |
| QQQ241231C00432000 | 2024-05-06 10:25AM EDT | 2024-12-31 | 37.86 | 38.73 | 39.20 | +1.67 | +4.61% | 4 | 111 | 24.84% |
| QQQ250321C00432000 | 2024-04-26 3:44PM EDT | 2025-03-21 | 42.99 | 46.09 | 46.80 | 0.00 | - | 1 | 5 | 26.21% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00432000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 0.04 | 0.04 | 0.06 | -0.76 | -95.00% | 9,030 | 2,099 | 19.73% |
| QQQ240508P00432000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 0.21 | 0.21 | 0.22 | -1.03 | -83.06% | 1,319 | 689 | 18.34% |
| QQQ240509P00432000 | 2024-05-06 4:11PM EDT | 2024-05-09 | 0.40 | 0.40 | 0.42 | -1.10 | -73.33% | 1,392 | 678 | 17.82% |
| QQQ240510P00432000 | 2024-05-06 4:10PM EDT | 2024-05-10 | 0.62 | 0.63 | 0.65 | -1.20 | -65.93% | 2,091 | 2,594 | 17.73% |
| QQQ240513P00432000 | 2024-05-06 4:01PM EDT | 2024-05-13 | 0.90 | 0.88 | 0.91 | -1.46 | -61.86% | 324 | 487 | 15.11% |
| QQQ240514P00432000 | 2024-05-06 4:07PM EDT | 2024-05-14 | 1.17 | 1.15 | 1.18 | -1.77 | -60.20% | 84 | 525 | 15.65% |
| QQQ240515P00432000 | 2024-05-06 4:06PM EDT | 2024-05-15 | 1.64 | 1.62 | 1.65 | -1.63 | -49.85% | 120 | 64 | 17.05% |
| QQQ240516P00432000 | 2024-05-06 4:02PM EDT | 2024-05-16 | 1.81 | 1.82 | 1.86 | -1.71 | -48.58% | 54 | 4 | 17.10% |
| QQQ240517P00432000 | 2024-05-06 4:10PM EDT | 2024-05-17 | 2.02 | 2.03 | 2.06 | -1.80 | -47.12% | 1,159 | 2,235 | 17.13% |
| QQQ240524P00432000 | 2024-05-06 3:54PM EDT | 2024-05-24 | 3.44 | 3.34 | 3.38 | -1.91 | -35.70% | 72 | 871 | 17.38% |
| QQQ240531P00432000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 4.02 | 4.04 | 4.08 | -1.70 | -29.72% | 485 | 745 | 16.46% |
| QQQ240607P00432000 | 2024-05-06 3:31PM EDT | 2024-06-07 | 4.85 | 4.83 | 4.90 | -1.80 | -27.07% | 45 | 301 | 16.29% |
| QQQ240614P00432000 | 2024-05-06 2:55PM EDT | 2024-06-14 | 6.03 | 5.70 | 5.76 | -1.76 | -22.59% | 17 | 8 | 16.37% |
| QQQ240719P00432000 | 2024-05-06 3:47PM EDT | 2024-07-19 | 8.80 | 8.54 | 8.62 | -1.63 | -15.63% | 113 | 1,000 | 15.72% |
| QQQ241231P00432000 | 2024-04-26 12:58PM EDT | 2024-12-31 | 22.95 | 18.51 | 18.85 | 0.00 | - | 2 | 29 | 16.17% |
| QQQ250321P00432000 | 2024-04-26 3:13PM EDT | 2025-03-21 | 26.26 | 21.64 | 22.17 | 0.00 | - | 5 | 7 | 16.07% |
| QQQ250331P00432000 | 2024-04-29 1:25PM EDT | 2025-03-31 | 25.91 | 21.92 | 22.59 | 0.00 | - | 4 | 8 | 16.08% |
