Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.768,61 +92,93 (+0,24%) Bitcoin EUR
58.538,70 -889,24 (-1,50%) CMC Crypto 200
1.363,97 +51,34 (+3,91%) Nasdaq Compositive
16.303,27 +146,94 (+0,91%) S&P 500
5.167,32 +39,53 (+0,77%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:25PM EDT. Markt geöffnet.
Strike:436.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00436000 | 2024-05-06 3:09PM EDT | 2024-05-06 | 3.10 | 2.99 | 3.06 | +1.47 | +90.18% | 11,484 | 3,056 | 7.62% |
| QQQ240507C00436000 | 2024-05-06 3:05PM EDT | 2024-05-07 | 3.52 | 3.52 | 3.59 | +1.27 | +56.44% | 4,412 | 1,752 | 12.77% |
| QQQ240508C00436000 | 2024-05-06 3:08PM EDT | 2024-05-08 | 4.06 | 4.02 | 4.08 | +1.26 | +46.67% | 1,071 | 1,665 | 14.20% |
| QQQ240509C00436000 | 2024-05-06 3:10PM EDT | 2024-05-09 | 4.70 | 4.58 | 4.67 | +1.43 | +44.14% | 615 | 488 | 15.91% |
| QQQ240510C00436000 | 2024-05-06 3:07PM EDT | 2024-05-10 | 5.09 | 5.03 | 5.09 | +1.36 | +36.46% | 1,586 | 3,117 | 16.44% |
| QQQ240513C00436000 | 2024-05-06 3:03PM EDT | 2024-05-13 | 5.49 | 5.49 | 5.60 | +1.39 | +33.90% | 220 | 376 | 15.09% |
| QQQ240514C00436000 | 2024-05-06 3:07PM EDT | 2024-05-14 | 5.94 | 5.90 | 6.00 | +1.39 | +30.55% | 189 | 346 | 15.75% |
| QQQ240515C00436000 | 2024-05-06 2:51PM EDT | 2024-05-15 | 6.55 | 6.58 | 6.67 | +1.66 | +33.95% | 88 | 293 | 17.34% |
| QQQ240516C00436000 | 2024-05-06 1:44PM EDT | 2024-05-16 | 6.85 | 6.99 | 7.10 | +1.23 | +21.89% | 33 | 17 | 17.99% |
| QQQ240517C00436000 | 2024-05-06 2:48PM EDT | 2024-05-17 | 7.34 | 7.34 | 7.42 | +1.60 | +27.87% | 423 | 3,649 | 18.26% |
| QQQ240524C00436000 | 2024-05-06 2:30PM EDT | 2024-05-24 | 9.42 | 9.34 | 9.44 | +1.43 | +17.90% | 207 | 390 | 19.67% |
| QQQ240531C00436000 | 2024-05-06 3:08PM EDT | 2024-05-31 | 10.39 | 10.34 | 10.45 | +1.74 | +19.93% | 59 | 365 | 19.00% |
| QQQ240607C00436000 | 2024-05-06 2:40PM EDT | 2024-06-07 | 11.58 | 11.65 | 11.72 | +1.36 | +13.31% | 26 | 126 | 19.31% |
| QQQ240614C00436000 | 2024-05-06 2:30PM EDT | 2024-06-14 | 13.06 | 13.00 | 13.04 | +1.58 | +13.76% | 20 | 90 | 19.83% |
| QQQ240719C00436000 | 2024-05-06 12:29PM EDT | 2024-07-19 | 16.60 | 17.29 | 17.39 | +1.13 | +7.30% | 107 | 537 | 20.01% |
| QQQ241231C00436000 | 2024-04-19 12:56PM EDT | 2024-12-31 | 26.61 | 35.68 | 35.96 | 0.00 | - | 2 | 41 | 24.35% |
| QQQ250321C00436000 | 2024-04-16 3:58PM EDT | 2025-03-21 | 42.88 | 42.99 | 43.50 | 0.00 | - | - | 1 | 25.73% |
| QQQ250331C00436000 | 2024-04-15 9:42AM EDT | 2025-03-31 | 49.43 | 43.34 | 43.88 | 0.00 | - | 10 | 0 | 25.57% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00436000 | 2024-05-06 3:09PM EDT | 2024-05-06 | 0.02 | 0.02 | 0.03 | -1.49 | -98.68% | 121,772 | 4,956 | 7.62% |
| QQQ240507P00436000 | 2024-05-06 3:08PM EDT | 2024-05-07 | 0.49 | 0.49 | 0.50 | -1.59 | -76.44% | 16,759 | 807 | 12.16% |
| QQQ240508P00436000 | 2024-05-06 3:07PM EDT | 2024-05-08 | 0.94 | 0.93 | 0.94 | -1.64 | -63.57% | 5,243 | 1,681 | 13.39% |
| QQQ240509P00436000 | 2024-05-06 3:07PM EDT | 2024-05-09 | 1.31 | 1.30 | 1.30 | -1.64 | -55.59% | 675 | 212 | 13.86% |
| QQQ240510P00436000 | 2024-05-06 3:09PM EDT | 2024-05-10 | 1.65 | 1.66 | 1.68 | -1.62 | -49.24% | 2,092 | 999 | 14.44% |
| QQQ240513P00436000 | 2024-05-06 3:09PM EDT | 2024-05-13 | 2.06 | 2.05 | 2.07 | -1.58 | -43.65% | 567 | 374 | 13.04% |
| QQQ240514P00436000 | 2024-05-06 3:09PM EDT | 2024-05-14 | 2.43 | 2.41 | 2.43 | -2.00 | -45.45% | 139 | 202 | 13.69% |
| QQQ240515P00436000 | 2024-05-06 2:38PM EDT | 2024-05-15 | 3.15 | 3.01 | 3.05 | -1.79 | -36.23% | 162 | 227 | 15.24% |
| QQQ240516P00436000 | 2024-05-06 2:59PM EDT | 2024-05-16 | 3.28 | 3.26 | 3.29 | -2.04 | -38.35% | 54 | 81 | 15.35% |
| QQQ240517P00436000 | 2024-05-06 3:09PM EDT | 2024-05-17 | 3.50 | 3.51 | 3.54 | -1.62 | -31.21% | 707 | 1,800 | 15.50% |
| QQQ240524P00436000 | 2024-05-06 3:04PM EDT | 2024-05-24 | 5.07 | 5.00 | 5.02 | -1.52 | -23.07% | 101 | 459 | 16.13% |
| QQQ240531P00436000 | 2024-05-06 2:37PM EDT | 2024-05-31 | 5.80 | 5.74 | 5.78 | -1.52 | -20.77% | 72 | 791 | 15.45% |
| QQQ240607P00436000 | 2024-05-06 2:47PM EDT | 2024-06-07 | 6.63 | 6.56 | 6.59 | -1.84 | -21.72% | 91 | 298 | 15.27% |
| QQQ240614P00436000 | 2024-05-06 1:43PM EDT | 2024-06-14 | 7.74 | 7.43 | 7.50 | -1.51 | -16.32% | 51 | 31 | 15.47% |
| QQQ240719P00436000 | 2024-05-06 2:45PM EDT | 2024-07-19 | 10.49 | 10.36 | 10.41 | -1.50 | -12.51% | 221 | 4,220 | 15.00% |
| QQQ241231P00436000 | 2024-05-03 11:17AM EDT | 2024-12-31 | 23.00 | 20.39 | 20.63 | 0.00 | - | 1 | 38 | 15.64% |
| QQQ250321P00436000 | 2024-05-02 3:20PM EDT | 2025-03-21 | 29.14 | 23.54 | 23.95 | 0.00 | - | 41 | 69 | 15.59% |
| QQQ250331P00436000 | 2024-04-29 3:27PM EDT | 2025-03-31 | 28.19 | 23.83 | 24.29 | 0.00 | - | - | 3 | 15.56% |
