Deutsche Märkte schließen in 2 Stunden 4 Minuten
DAX
18.147,66 +146,06 (+0,81%) Euro Stoxx 50
4.952,63 +31,15 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.332,60 +24,00 (+1,04%) EUR/USD
1,0787 +0,0021 (+0,19%) Bitcoin EUR
58.881,31 -675,62 (-1,13%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:437.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00437000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 1.13 | 0.00 | 0.00 | 0.00 | - | 16,333 | 3,535 | 1.56% |
| QQQ240507C00437000 | 2024-05-03 4:12PM EDT | 2024-05-07 | 1.69 | 0.00 | 0.00 | 0.00 | - | 4,333 | 1,960 | 1.56% |
| QQQ240508C00437000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2,464 | 1,300 | 0.78% |
| QQQ240509C00437000 | 2024-05-03 4:12PM EDT | 2024-05-09 | 2.70 | 0.00 | 0.00 | 0.00 | - | 982 | 395 | 0.78% |
| QQQ240510C00437000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 3.22 | 0.00 | 0.00 | 0.00 | - | 3,614 | 1,443 | 0.78% |
| QQQ240513C00437000 | 2024-05-03 4:02PM EDT | 2024-05-13 | 3.55 | 0.00 | 0.00 | 0.00 | - | 234 | 236 | 0.78% |
| QQQ240514C00437000 | 2024-05-03 4:12PM EDT | 2024-05-14 | 4.02 | 0.00 | 0.00 | 0.00 | - | 137 | 143 | 0.78% |
| QQQ240515C00437000 | 2024-05-03 3:58PM EDT | 2024-05-15 | 4.38 | 0.00 | 0.00 | 0.00 | - | 208 | 225 | 0.78% |
| QQQ240516C00437000 | 2024-05-03 2:38PM EDT | 2024-05-16 | 5.26 | 0.00 | 0.00 | 0.00 | - | 18 | 15 | 0.78% |
| QQQ240517C00437000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 5.41 | 0.00 | 0.00 | 0.00 | - | 2,306 | 10,928 | 0.39% |
| QQQ240524C00437000 | 2024-05-03 4:01PM EDT | 2024-05-24 | 7.31 | 0.00 | 0.00 | 0.00 | - | 1,198 | 1,251 | 0.39% |
| QQQ240531C00437000 | 2024-05-03 4:00PM EDT | 2024-05-31 | 8.21 | 0.00 | 0.00 | 0.00 | - | 47 | 429 | 0.39% |
| QQQ240607C00437000 | 2024-05-03 3:56PM EDT | 2024-06-07 | 9.38 | 0.00 | 0.00 | 0.00 | - | 100 | 256 | 0.39% |
| QQQ240614C00437000 | 2024-05-03 4:14PM EDT | 2024-06-14 | 11.02 | 0.00 | 0.00 | 0.00 | - | 45 | 21 | 0.39% |
| QQQ240719C00437000 | 2024-05-03 3:55PM EDT | 2024-07-19 | 14.91 | 0.00 | 0.00 | 0.00 | - | 191 | 492 | 0.20% |
| QQQ241231C00437000 | 2024-05-03 10:16AM EDT | 2024-12-31 | 32.18 | 0.00 | 0.00 | 0.00 | - | 2 | 73 | 0.10% |
| QQQ250321C00437000 | 2024-05-03 12:39PM EDT | 2025-03-21 | 40.71 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.10% |
| QQQ250331C00437000 | 2024-04-10 1:53PM EDT | 2025-03-31 | 46.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.10% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00437000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 1.98 | 0.00 | 0.00 | 0.00 | - | 4,605 | 1,259 | 0.00% |
| QQQ240507P00437000 | 2024-05-03 3:53PM EDT | 2024-05-07 | 2.86 | 0.00 | 0.00 | 0.00 | - | 1,210 | 287 | 0.00% |
| QQQ240508P00437000 | 2024-05-03 3:58PM EDT | 2024-05-08 | 3.48 | 0.00 | 0.00 | 0.00 | - | 355 | 159 | 0.00% |
| QQQ240509P00437000 | 2024-05-03 3:58PM EDT | 2024-05-09 | 3.85 | 0.00 | 0.00 | 0.00 | - | 2,054 | 2,020 | 0.00% |
| QQQ240510P00437000 | 2024-05-03 4:08PM EDT | 2024-05-10 | 3.85 | 0.00 | 0.00 | 0.00 | - | 1,639 | 1,438 | 0.00% |
| QQQ240513P00437000 | 2024-05-03 3:48PM EDT | 2024-05-13 | 4.52 | 0.00 | 0.00 | 0.00 | - | 160 | 159 | 0.00% |
| QQQ240514P00437000 | 2024-05-03 3:42PM EDT | 2024-05-14 | 4.82 | 0.00 | 0.00 | 0.00 | - | 105 | 87 | 0.00% |
| QQQ240515P00437000 | 2024-05-03 3:51PM EDT | 2024-05-15 | 5.40 | 0.00 | 0.00 | 0.00 | - | 151 | 115 | 0.00% |
| QQQ240516P00437000 | 2024-05-03 4:12PM EDT | 2024-05-16 | 5.35 | 0.00 | 0.00 | 0.00 | - | 77 | 71 | 0.00% |
| QQQ240517P00437000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 5.60 | 0.00 | 0.00 | 0.00 | - | 5,623 | 3,945 | 0.00% |
| QQQ240524P00437000 | 2024-05-03 3:47PM EDT | 2024-05-24 | 7.37 | 0.00 | 0.00 | 0.00 | - | 312 | 362 | 0.00% |
| QQQ240531P00437000 | 2024-05-03 3:46PM EDT | 2024-05-31 | 8.06 | 0.00 | 0.00 | 0.00 | - | 1,460 | 1,361 | 0.00% |
| QQQ240607P00437000 | 2024-05-03 2:42PM EDT | 2024-06-07 | 8.76 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
| QQQ240614P00437000 | 2024-05-03 4:03PM EDT | 2024-06-14 | 9.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ240719P00437000 | 2024-05-03 3:06PM EDT | 2024-07-19 | 12.42 | 0.00 | 0.00 | 0.00 | - | 14 | 1,727 | 0.00% |
| QQQ241231P00437000 | 2024-04-23 3:01PM EDT | 2024-12-31 | 28.20 | 0.00 | 0.00 | 0.00 | - | 1 | 59 | 0.00% |
| QQQ250321P00437000 | 2024-05-02 3:13PM EDT | 2025-03-21 | 29.57 | 0.00 | 0.00 | 0.00 | - | 41 | 44 | 0.00% |
| QQQ250331P00437000 | 2024-04-29 3:25PM EDT | 2025-03-31 | 28.65 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 0.00% |
