Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.811,82 +136,14 (+0,35%) Gold
2.333,50 +24,90 (+1,08%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
58.657,58 -981,80 (-1,65%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:56PM EDT. Markt geöffnet.
Strike:435.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00435000 | 2024-05-06 1:40PM EDT | 2024-05-06 | 3.39 | 3.33 | 3.41 | +1.15 | +51.34% | 6,405 | 5,280 | 0.00% |
| QQQ240507C00435000 | 2024-05-06 1:32PM EDT | 2024-05-07 | 3.83 | 3.86 | 3.93 | +1.03 | +36.79% | 1,541 | 1,878 | 11.40% |
| QQQ240508C00435000 | 2024-05-06 1:35PM EDT | 2024-05-08 | 4.35 | 4.35 | 4.40 | +0.97 | +28.70% | 421 | 5,305 | 13.45% |
| QQQ240509C00435000 | 2024-05-06 1:37PM EDT | 2024-05-09 | 4.94 | 4.92 | 4.98 | +1.04 | +26.67% | 425 | 522 | 15.43% |
| QQQ240510C00435000 | 2024-05-06 1:36PM EDT | 2024-05-10 | 5.38 | 5.34 | 5.41 | +1.05 | +24.25% | 2,185 | 10,047 | 16.15% |
| QQQ240513C00435000 | 2024-05-06 1:39PM EDT | 2024-05-13 | 5.82 | 5.79 | 5.86 | +1.22 | +26.52% | 275 | 648 | 14.67% |
| QQQ240514C00435000 | 2024-05-06 1:35PM EDT | 2024-05-14 | 6.22 | 6.21 | 6.29 | +1.12 | +21.96% | 50 | 195 | 15.50% |
| QQQ240515C00435000 | 2024-05-06 12:25PM EDT | 2024-05-15 | 6.84 | 6.87 | 6.94 | +1.17 | +20.63% | 97 | 97 | 17.08% |
| QQQ240516C00435000 | 2024-05-06 11:12AM EDT | 2024-05-16 | 7.09 | 7.25 | 7.36 | +1.00 | +16.42% | 9 | 93 | 17.73% |
| QQQ240517C00435000 | 2024-05-06 1:38PM EDT | 2024-05-17 | 7.62 | 7.61 | 7.68 | +1.01 | +15.28% | 4,287 | 31,301 | 18.02% |
| QQQ240524C00435000 | 2024-05-06 12:42PM EDT | 2024-05-24 | 9.54 | 9.59 | 9.67 | +1.20 | +14.39% | 176 | 1,273 | 19.45% |
| QQQ240531C00435000 | 2024-05-06 1:33PM EDT | 2024-05-31 | 10.59 | 10.61 | 10.69 | +1.35 | +14.61% | 178 | 1,238 | 18.85% |
| QQQ240607C00435000 | 2024-05-06 1:30PM EDT | 2024-06-07 | 11.87 | 11.90 | 11.94 | +1.11 | +10.32% | 1,843 | 706 | 19.14% |
| QQQ240614C00435000 | 2024-05-06 11:07AM EDT | 2024-06-14 | 12.95 | 13.25 | 13.32 | +1.31 | +11.25% | 187 | 60 | 19.80% |
| QQQ240621C00435000 | 2024-05-06 1:37PM EDT | 2024-06-21 | 14.15 | 14.15 | 14.20 | +1.08 | +8.26% | 840 | 31,808 | 19.69% |
| QQQ240628C00435000 | 2023-12-20 4:58PM EDT | 2024-06-28 | 11.69 | 0.00 | 0.00 | 0.00 | - | 13 | 282 | 0.00% |
| QQQ240719C00435000 | 2024-05-06 1:39PM EDT | 2024-07-19 | 17.49 | 17.52 | 17.60 | +1.05 | +6.39% | 110 | 1,926 | 19.91% |
| QQQ240816C00435000 | 2024-05-06 12:57PM EDT | 2024-08-16 | 21.15 | 21.17 | 21.30 | +1.26 | +6.33% | 111 | 458 | 21.01% |
| QQQ240920C00435000 | 2024-05-06 1:37PM EDT | 2024-09-20 | 25.38 | 25.33 | 25.43 | +1.47 | +6.15% | 125 | 1,253 | 22.02% |
| QQQ240930C00435000 | 2023-12-22 11:33AM EDT | 2024-09-30 | 21.85 | 0.00 | 0.00 | 0.00 | - | 5 | 57 | 0.00% |
| QQQ241018C00435000 | 2024-05-06 1:31PM EDT | 2024-10-18 | 28.12 | 28.07 | 28.30 | +1.32 | +4.93% | 39 | 398 | 22.53% |
| QQQ241115C00435000 | 2024-05-06 9:53AM EDT | 2024-11-15 | 31.80 | 31.71 | 31.97 | +1.42 | +4.67% | 3 | 491 | 23.74% |
| QQQ241220C00435000 | 2024-05-06 10:47AM EDT | 2024-12-20 | 35.28 | 35.34 | 35.62 | +1.75 | +5.22% | 23 | 3,048 | 24.50% |
| QQQ241231C00435000 | 2024-05-03 12:48PM EDT | 2024-12-31 | 34.36 | 35.75 | 36.08 | 0.00 | - | 8 | 120 | 24.26% |
| QQQ250117C00435000 | 2023-12-26 4:46PM EDT | 2025-01-17 | 30.48 | 0.00 | 0.00 | 0.00 | - | 7 | 1,176 | 0.00% |
| QQQ250321C00435000 | 2024-04-29 2:50PM EDT | 2025-03-21 | 41.20 | 43.14 | 43.65 | 0.00 | - | 375 | 378 | 25.68% |
| QQQ250331C00435000 | 2024-05-06 11:23AM EDT | 2025-03-31 | 43.46 | 43.43 | 44.00 | +1.36 | +3.23% | 10 | 19 | 25.50% |
| QQQ250620C00435000 | 2023-12-22 1:49PM EDT | 2025-06-20 | 39.50 | 0.00 | 0.00 | 0.00 | - | 16 | 465 | 0.00% |
| QQQ251219C00435000 | 2023-12-22 12:40PM EDT | 2025-12-19 | 48.90 | 0.00 | 0.00 | 0.00 | - | 6 | 317 | 0.00% |
| QQQ260116C00435000 | 2023-12-26 12:52PM EDT | 2026-01-16 | 51.60 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 0.00% |
| QQQ260618C00435000 | 2023-12-20 4:48PM EDT | 2026-06-18 | 55.38 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00435000 | 2024-05-06 1:40PM EDT | 2024-05-06 | 0.07 | 0.06 | 0.07 | -1.04 | -94.55% | 51,934 | 9,199 | 10.50% |
| QQQ240507P00435000 | 2024-05-06 1:41PM EDT | 2024-05-07 | 0.52 | 0.51 | 0.52 | -1.14 | -69.09% | 9,211 | 1,773 | 13.72% |
| QQQ240508P00435000 | 2024-05-06 1:39PM EDT | 2024-05-08 | 0.95 | 0.93 | 0.95 | -1.15 | -54.76% | 2,151 | 1,403 | 14.70% |
| QQQ240509P00435000 | 2024-05-06 1:36PM EDT | 2024-05-09 | 1.31 | 1.31 | 1.33 | -1.19 | -47.60% | 579 | 509 | 15.17% |
| QQQ240510P00435000 | 2024-05-06 1:38PM EDT | 2024-05-10 | 1.67 | 1.67 | 1.68 | -1.18 | -41.40% | 4,271 | 4,729 | 15.50% |
| QQQ240513P00435000 | 2024-05-06 1:34PM EDT | 2024-05-13 | 2.08 | 2.03 | 2.05 | -1.17 | -36.00% | 263 | 305 | 13.83% |
| QQQ240514P00435000 | 2024-05-06 1:26PM EDT | 2024-05-14 | 2.47 | 2.40 | 2.43 | -1.54 | -38.40% | 252 | 326 | 14.54% |
| QQQ240515P00435000 | 2024-05-06 12:49PM EDT | 2024-05-15 | 3.00 | 2.99 | 3.01 | -1.26 | -29.58% | 46 | 99 | 15.92% |
| QQQ240516P00435000 | 2024-05-06 12:59PM EDT | 2024-05-16 | 3.27 | 3.23 | 3.29 | -1.28 | -28.13% | 110 | 86 | 16.15% |
| QQQ240517P00435000 | 2024-05-06 1:41PM EDT | 2024-05-17 | 3.49 | 3.48 | 3.50 | -1.21 | -25.74% | 3,922 | 27,525 | 16.15% |
| QQQ240524P00435000 | 2024-05-06 1:12PM EDT | 2024-05-24 | 5.14 | 4.96 | 4.98 | -1.06 | -17.10% | 496 | 1,881 | 16.68% |
| QQQ240531P00435000 | 2024-05-06 1:32PM EDT | 2024-05-31 | 5.75 | 5.68 | 5.72 | -1.10 | -16.06% | 494 | 1,072 | 15.88% |
| QQQ240607P00435000 | 2024-05-06 1:21PM EDT | 2024-06-07 | 6.64 | 6.50 | 6.55 | -1.12 | -14.43% | 118 | 489 | 15.71% |
| QQQ240614P00435000 | 2024-05-06 1:16PM EDT | 2024-06-14 | 7.57 | 7.39 | 7.44 | -1.37 | -15.32% | 62 | 93 | 15.84% |
| QQQ240621P00435000 | 2024-05-06 1:31PM EDT | 2024-06-21 | 7.99 | 7.90 | 7.94 | -1.04 | -11.52% | 1,275 | 32,040 | 15.42% |
| QQQ240628P00435000 | 2023-12-18 3:23PM EDT | 2024-06-28 | 30.91 | 0.00 | 0.00 | 0.00 | - | 10 | 130 | 0.39% |
| QQQ240719P00435000 | 2024-05-06 1:25PM EDT | 2024-07-19 | 10.40 | 10.29 | 10.35 | -1.10 | -9.57% | 155 | 3,677 | 15.29% |
| QQQ240816P00435000 | 2024-05-06 1:28PM EDT | 2024-08-16 | 12.39 | 12.32 | 12.39 | -1.24 | -9.10% | 105 | 1,867 | 15.27% |
| QQQ240920P00435000 | 2024-05-06 1:39PM EDT | 2024-09-20 | 14.45 | 14.43 | 14.49 | -1.50 | -9.40% | 445 | 21,914 | 15.16% |
| QQQ240930P00435000 | 2023-12-14 10:33AM EDT | 2024-09-30 | 35.47 | 0.00 | 0.00 | 0.00 | - | 1 | 193 | 0.39% |
| QQQ241018P00435000 | 2024-05-06 1:28PM EDT | 2024-10-18 | 16.20 | 16.16 | 16.25 | -1.30 | -7.43% | 257 | 4,520 | 15.33% |
| QQQ241115P00435000 | 2024-05-03 3:53PM EDT | 2024-11-15 | 19.55 | 18.17 | 18.30 | 0.00 | - | 38 | 709 | 15.80% |
| QQQ241220P00435000 | 2024-05-06 12:22PM EDT | 2024-12-20 | 20.50 | 19.97 | 20.06 | -0.72 | -3.39% | 16 | 4,414 | 15.83% |
| QQQ241231P00435000 | 2024-05-06 11:14AM EDT | 2024-12-31 | 20.80 | 20.24 | 20.54 | -0.99 | -4.54% | 3 | 104 | 15.80% |
| QQQ250117P00435000 | 2023-12-26 12:43PM EDT | 2025-01-17 | 37.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1,621 | 0.20% |
| QQQ250321P00435000 | 2024-05-03 3:57PM EDT | 2025-03-21 | 25.07 | 23.64 | 23.83 | 0.00 | - | 2 | 333 | 15.71% |
| QQQ250331P00435000 | 2024-05-06 9:37AM EDT | 2025-03-31 | 24.38 | 23.71 | 24.15 | -1.09 | -4.28% | 3 | 74 | 15.67% |
| QQQ250620P00435000 | 2023-12-14 3:24PM EDT | 2025-06-20 | 45.37 | 0.00 | 0.00 | 0.00 | - | 58 | 125 | 0.20% |
| QQQ251219P00435000 | 2023-12-26 2:38PM EDT | 2025-12-19 | 46.65 | 0.00 | 0.00 | 0.00 | - | 1 | 34 | 0.20% |
| QQQ260116P00435000 | 2023-11-09 3:44PM EDT | 2026-01-16 | 69.02 | 52.65 | 57.50 | 0.00 | - | 2 | 2 | 26.23% |
