Deutsche Märkte schließen in 1 Stunde 51 Minute
DAX
18.133,04 +131,44 (+0,73%) Euro Stoxx 50
4.948,37 +26,89 (+0,55%) Dow Jones 30
38.832,49 +156,81 (+0,41%) Gold
2.334,20 +25,60 (+1,11%) EUR/USD
1,0785 +0,0019 (+0,17%) Bitcoin EUR
59.011,38 -292,58 (-0,49%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:38AM EDT. Markt geöffnet.
Strike:438.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00438000 | 2024-05-03 4:14PM EDT | 2024-05-06 | 0.76 | 0.00 | 0.00 | 0.00 | - | 11,490 | 3,906 | 0.39% |
| QQQ240507C00438000 | 2024-05-03 4:14PM EDT | 2024-05-07 | 1.30 | 0.00 | 0.00 | 0.00 | - | 2,416 | 1,410 | 0.20% |
| QQQ240508C00438000 | 2024-05-03 4:13PM EDT | 2024-05-08 | 1.76 | 0.00 | 0.00 | 0.00 | - | 1,232 | 893 | 0.20% |
| QQQ240509C00438000 | 2024-05-03 4:12PM EDT | 2024-05-09 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1,624 | 719 | 0.20% |
| QQQ240510C00438000 | 2024-05-03 4:14PM EDT | 2024-05-10 | 2.72 | 0.00 | 0.00 | 0.00 | - | 5,080 | 38,023 | 0.20% |
| QQQ240513C00438000 | 2024-05-03 3:58PM EDT | 2024-05-13 | 2.83 | 0.00 | 0.00 | 0.00 | - | 546 | 380 | 0.10% |
| QQQ240514C00438000 | 2024-05-03 3:59PM EDT | 2024-05-14 | 3.29 | 0.00 | 0.00 | 0.00 | - | 248 | 209 | 0.10% |
| QQQ240515C00438000 | 2024-05-03 3:02PM EDT | 2024-05-15 | 4.10 | 0.00 | 0.00 | 0.00 | - | 130 | 110 | 0.10% |
| QQQ240516C00438000 | 2024-05-03 3:15PM EDT | 2024-05-16 | 4.59 | 0.00 | 0.00 | 0.00 | - | 46 | 29 | 0.10% |
| QQQ240517C00438000 | 2024-05-03 4:05PM EDT | 2024-05-17 | 4.86 | 0.00 | 0.00 | 0.00 | - | 831 | 6,356 | 0.10% |
| QQQ240524C00438000 | 2024-05-03 3:56PM EDT | 2024-05-24 | 6.53 | 0.00 | 0.00 | 0.00 | - | 427 | 559 | 0.10% |
| QQQ240531C00438000 | 2024-05-03 3:34PM EDT | 2024-05-31 | 7.64 | 0.00 | 0.00 | 0.00 | - | 292 | 502 | 0.05% |
| QQQ240607C00438000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 8.83 | 0.00 | 0.00 | 0.00 | - | 69 | 94 | 0.05% |
| QQQ240614C00438000 | 2024-05-03 4:02PM EDT | 2024-06-14 | 10.34 | 0.00 | 0.00 | 0.00 | - | 19 | 16 | 0.05% |
| QQQ240719C00438000 | 2024-05-03 4:01PM EDT | 2024-07-19 | 14.65 | 0.00 | 0.00 | 0.00 | - | 86 | 524 | 0.05% |
| QQQ241231C00438000 | 2024-04-12 9:31AM EDT | 2024-12-31 | 40.25 | 0.00 | 0.00 | 0.00 | - | 1 | 50 | 0.03% |
| QQQ250321C00438000 | 2024-04-23 10:32AM EDT | 2025-03-21 | 35.60 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 0.01% |
| QQQ250331C00438000 | 2024-04-10 3:58PM EDT | 2025-03-31 | 46.51 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.01% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00438000 | 2024-05-03 4:13PM EDT | 2024-05-06 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2,749 | 1,687 | 0.00% |
| QQQ240507P00438000 | 2024-05-03 4:12PM EDT | 2024-05-07 | 3.24 | 0.00 | 0.00 | 0.00 | - | 585 | 166 | 0.00% |
| QQQ240508P00438000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 3.60 | 0.00 | 0.00 | 0.00 | - | 153 | 106 | 0.00% |
| QQQ240509P00438000 | 2024-05-03 3:58PM EDT | 2024-05-09 | 4.36 | 0.00 | 0.00 | 0.00 | - | 90 | 70 | 0.00% |
| QQQ240510P00438000 | 2024-05-03 4:13PM EDT | 2024-05-10 | 4.31 | 0.00 | 0.00 | 0.00 | - | 753 | 1,082 | 0.00% |
| QQQ240513P00438000 | 2024-05-03 2:14PM EDT | 2024-05-13 | 5.04 | 0.00 | 0.00 | 0.00 | - | 55 | 21 | 0.00% |
| QQQ240514P00438000 | 2024-05-03 4:04PM EDT | 2024-05-14 | 5.12 | 0.00 | 0.00 | 0.00 | - | 290 | 264 | 0.00% |
| QQQ240515P00438000 | 2024-05-03 4:01PM EDT | 2024-05-15 | 5.68 | 0.00 | 0.00 | 0.00 | - | 24 | 25 | 0.00% |
| QQQ240516P00438000 | 2024-05-03 3:58PM EDT | 2024-05-16 | 6.14 | 0.00 | 0.00 | 0.00 | - | 12 | 10 | 0.00% |
| QQQ240517P00438000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 6.09 | 0.00 | 0.00 | 0.00 | - | 3,497 | 2,900 | 0.00% |
| QQQ240524P00438000 | 2024-05-03 4:10PM EDT | 2024-05-24 | 7.58 | 0.00 | 0.00 | 0.00 | - | 643 | 611 | 0.00% |
| QQQ240531P00438000 | 2024-05-03 3:54PM EDT | 2024-05-31 | 8.46 | 0.00 | 0.00 | 0.00 | - | 11 | 122 | 0.00% |
| QQQ240607P00438000 | 2024-05-03 4:14PM EDT | 2024-06-07 | 9.01 | 0.00 | 0.00 | 0.00 | - | 30 | 49 | 0.00% |
| QQQ240614P00438000 | 2024-05-03 3:07PM EDT | 2024-06-14 | 10.05 | 0.00 | 0.00 | 0.00 | - | 20 | 16 | 0.00% |
| QQQ240719P00438000 | 2024-05-03 3:10PM EDT | 2024-07-19 | 12.89 | 0.00 | 0.00 | 0.00 | - | 21 | 701 | 0.00% |
| QQQ241231P00438000 | 2024-05-03 9:33AM EDT | 2024-12-31 | 23.85 | 0.00 | 0.00 | 0.00 | - | 4 | 130 | 0.00% |
| QQQ250321P00438000 | 2024-05-02 3:08PM EDT | 2025-03-21 | 29.87 | 0.00 | 0.00 | 0.00 | - | 41 | 43 | 0.00% |
| QQQ250331P00438000 | 2024-05-02 12:53PM EDT | 2025-03-31 | 31.86 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
