Deutsche Märkte öffnen in 8 Stunden 2 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.949,32 -335,97 (-0,57%) CMC Crypto 200
1.366,74 +54,12 (+4,12%) 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:434.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00434000 | 2024-05-06 4:13PM EDT | 2024-05-06 | 5.99 | 4.00 | 7.13 | +3.05 | +103.74% | 3,959 | 2,703 | 33.25% |
| QQQ240507C00434000 | 2024-05-06 4:11PM EDT | 2024-05-07 | 6.30 | 6.15 | 6.33 | +2.99 | +90.33% | 896 | 1,063 | 11.77% |
| QQQ240508C00434000 | 2024-05-06 3:59PM EDT | 2024-05-08 | 6.63 | 6.37 | 6.63 | +2.73 | +70.00% | 399 | 740 | 14.21% |
| QQQ240509C00434000 | 2024-05-06 4:07PM EDT | 2024-05-09 | 7.03 | 6.83 | 7.09 | +2.64 | +60.14% | 560 | 414 | 16.31% |
| QQQ240510C00434000 | 2024-05-06 4:06PM EDT | 2024-05-10 | 7.37 | 7.23 | 7.42 | +2.48 | +50.72% | 628 | 1,777 | 16.79% |
| QQQ240513C00434000 | 2024-05-06 3:59PM EDT | 2024-05-13 | 7.88 | 7.58 | 7.85 | +2.61 | +49.53% | 246 | 277 | 15.36% |
| QQQ240514C00434000 | 2024-05-06 3:29PM EDT | 2024-05-14 | 7.25 | 7.99 | 8.20 | +1.54 | +26.97% | 190 | 164 | 16.01% |
| QQQ240515C00434000 | 2024-05-06 3:30PM EDT | 2024-05-15 | 8.24 | 8.57 | 8.79 | +1.83 | +28.55% | 65 | 155 | 17.54% |
| QQQ240516C00434000 | 2024-05-06 3:21PM EDT | 2024-05-16 | 8.42 | 8.96 | 9.23 | +1.46 | +20.98% | 46 | 110 | 18.35% |
| QQQ240517C00434000 | 2024-05-06 4:09PM EDT | 2024-05-17 | 9.42 | 9.31 | 9.47 | +2.29 | +32.12% | 661 | 3,146 | 18.40% |
| QQQ240524C00434000 | 2024-05-06 3:56PM EDT | 2024-05-24 | 11.28 | 11.21 | 11.45 | +2.58 | +29.66% | 130 | 931 | 19.95% |
| QQQ240531C00434000 | 2024-05-06 4:00PM EDT | 2024-05-31 | 12.46 | 12.24 | 12.47 | +2.56 | +25.86% | 24 | 302 | 19.34% |
| QQQ240607C00434000 | 2024-05-06 3:56PM EDT | 2024-06-07 | 13.58 | 13.55 | 13.67 | +2.31 | +20.50% | 14 | 191 | 19.53% |
| QQQ240614C00434000 | 2024-05-06 1:46PM EDT | 2024-06-14 | 14.09 | 14.82 | 15.05 | +1.61 | +12.90% | 6 | 17 | 20.20% |
| QQQ240719C00434000 | 2024-05-06 3:37PM EDT | 2024-07-19 | 18.62 | 19.14 | 19.35 | +1.57 | +9.21% | 48 | 371 | 20.28% |
| QQQ241231C00434000 | 2024-03-20 3:37PM EDT | 2024-12-31 | 45.84 | 26.31 | 26.94 | 0.00 | - | 4 | 21 | 16.75% |
| QQQ250321C00434000 | 2024-05-03 10:43AM EDT | 2025-03-21 | 42.09 | 44.83 | 45.52 | 0.00 | - | 1 | 9 | 25.97% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00434000 | 2024-05-06 4:14PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.77 | -98.72% | 57,379 | 8,857 | 11.91% |
| QQQ240507P00434000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 0.11 | 0.11 | 0.12 | -1.20 | -91.60% | 23,782 | 2,114 | 12.84% |
| QQQ240508P00434000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 0.37 | 0.37 | 0.38 | -1.39 | -78.98% | 3,212 | 1,279 | 14.23% |
| QQQ240509P00434000 | 2024-05-06 4:09PM EDT | 2024-05-09 | 0.64 | 0.62 | 0.65 | -1.58 | -71.17% | 565 | 848 | 14.78% |
| QQQ240510P00434000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 0.94 | 0.90 | 0.94 | -1.51 | -61.63% | 4,427 | 2,641 | 15.28% |
| QQQ240513P00434000 | 2024-05-06 4:14PM EDT | 2024-05-13 | 1.24 | 1.22 | 1.25 | -1.79 | -59.08% | 310 | 235 | 13.67% |
| QQQ240514P00434000 | 2024-05-06 4:14PM EDT | 2024-05-14 | 1.54 | 1.52 | 1.57 | -1.73 | -52.91% | 243 | 175 | 14.35% |
| QQQ240515P00434000 | 2024-05-06 3:57PM EDT | 2024-05-15 | 2.06 | 2.06 | 2.10 | -2.01 | -49.39% | 197 | 117 | 15.80% |
| QQQ240516P00434000 | 2024-05-06 4:14PM EDT | 2024-05-16 | 2.33 | 2.29 | 2.33 | -1.80 | -43.58% | 167 | 129 | 15.94% |
| QQQ240517P00434000 | 2024-05-06 4:12PM EDT | 2024-05-17 | 2.52 | 2.51 | 2.54 | -1.79 | -41.53% | 519 | 1,840 | 16.02% |
| QQQ240524P00434000 | 2024-05-06 3:19PM EDT | 2024-05-24 | 4.02 | 3.91 | 3.95 | -1.80 | -30.93% | 180 | 1,186 | 16.62% |
| QQQ240531P00434000 | 2024-05-06 3:55PM EDT | 2024-05-31 | 4.65 | 4.63 | 4.68 | -1.83 | -28.24% | 70 | 263 | 15.88% |
| QQQ240607P00434000 | 2024-05-06 4:02PM EDT | 2024-06-07 | 5.41 | 5.45 | 5.51 | -1.93 | -26.29% | 380 | 416 | 15.76% |
| QQQ240614P00434000 | 2024-05-06 3:54PM EDT | 2024-06-14 | 6.50 | 6.32 | 6.40 | -1.72 | -20.92% | 105 | 138 | 15.92% |
| QQQ240719P00434000 | 2024-05-06 3:03PM EDT | 2024-07-19 | 9.68 | 9.23 | 9.29 | -1.77 | -15.46% | 57 | 619 | 15.39% |
| QQQ241231P00434000 | 2024-04-25 9:59AM EDT | 2024-12-31 | 30.13 | 19.21 | 19.62 | 0.00 | - | 1 | 38 | 16.01% |
| QQQ250321P00434000 | 2024-05-02 3:26PM EDT | 2025-03-21 | 28.22 | 22.37 | 22.91 | 0.00 | - | 25 | 29 | 15.90% |
| QQQ250331P00434000 | 2024-04-29 3:24PM EDT | 2025-03-31 | 27.36 | 22.63 | 23.31 | 0.00 | - | 70 | 39 | 15.90% |
