Deutsche Märkte schließen in 11 Stunden 39 Minuten
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.322,80 +0,50 (+0,02%) EUR/USD
1,0746 -0,0006 (-0,05%) Bitcoin EUR
57.395,73 -693,12 (-1,19%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:434.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00434780 | 2024-05-08 2:59PM EDT | 2024-05-17 | 7.98 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 0.00% |
| QQQ240621C00434780 | 2024-05-08 3:34PM EDT | 2024-06-21 | 14.73 | 0.00 | 0.00 | 0.00 | - | 190 | 0 | 0.00% |
| QQQ240628C00434780 | 2024-05-08 2:47PM EDT | 2024-06-28 | 15.33 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| QQQ240920C00434780 | 2024-05-07 10:45AM EDT | 2024-09-20 | 26.92 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ240930C00434780 | 2024-05-08 3:41PM EDT | 2024-09-30 | 26.72 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ241220C00434780 | 2024-05-03 9:58AM EDT | 2024-12-20 | 34.39 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250117C00434780 | 2024-05-07 1:10PM EDT | 2025-01-17 | 39.84 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250620C00434780 | 2024-05-08 12:05PM EDT | 2025-06-20 | 51.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ251219C00434780 | 2024-05-08 12:55PM EDT | 2025-12-19 | 63.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ260116C00434780 | 2024-05-06 12:23PM EDT | 2026-01-16 | 63.65 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ260618C00434780 | 2024-05-08 10:32AM EDT | 2026-06-18 | 75.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218C00434780 | 2024-05-08 11:36AM EDT | 2026-12-18 | 86.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00434780 | 2024-05-08 4:14PM EDT | 2024-05-17 | 2.24 | 0.00 | 0.00 | 0.00 | - | 529 | 0 | 1.56% |
| QQQ240621P00434780 | 2024-05-08 3:36PM EDT | 2024-06-21 | 6.50 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.78% |
| QQQ240628P00434780 | 2024-05-08 3:18PM EDT | 2024-06-28 | 7.30 | 0.00 | 0.00 | 0.00 | - | 195 | 0 | 0.78% |
| QQQ240920P00434780 | 2024-05-07 3:09PM EDT | 2024-09-20 | 13.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.39% |
| QQQ240930P00434780 | 2024-05-08 10:48AM EDT | 2024-09-30 | 13.56 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.39% |
| QQQ241220P00434780 | 2024-05-08 12:54PM EDT | 2024-12-20 | 19.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| QQQ250117P00434780 | 2024-05-08 12:56PM EDT | 2025-01-17 | 20.18 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.39% |
| QQQ250620P00434780 | 2024-05-06 3:54PM EDT | 2025-06-20 | 26.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| QQQ251219P00434780 | 2024-05-06 9:42AM EDT | 2025-12-19 | 32.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.20% |
| QQQ260116P00434780 | 2024-05-03 2:18PM EDT | 2026-01-16 | 33.87 | 0.00 | 0.00 | 0.00 | - | 81 | 0 | 0.20% |
| QQQ260618P00434780 | 2024-05-06 2:36PM EDT | 2026-06-18 | 36.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| QQQ261218P00434780 | 2024-05-07 1:52PM EDT | 2026-12-18 | 39.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
