Deutsche Märkte öffnen in 3 Stunden 6 Minuten
Nikkei 225
38.704,91 +468,84 (+1,23%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.714,89 -559,20 (-0,94%) CMC Crypto 200
1.358,78 +46,15 (+3,52%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:439.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00439000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 1.91 | 1.92 | 1.98 | +0.93 | +94.90% | 31,184 | 698 | 13.70% |
| QQQ240508C00439000 | 2024-05-06 4:13PM EDT | 2024-05-08 | 2.54 | 2.54 | 2.60 | +1.10 | +76.39% | 3,155 | 645 | 14.71% |
| QQQ240509C00439000 | 2024-05-06 4:09PM EDT | 2024-05-09 | 3.22 | 3.14 | 3.23 | +1.59 | +97.55% | 1,119 | 517 | 16.08% |
| QQQ240510C00439000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 3.59 | 3.55 | 3.66 | +1.33 | +58.85% | 5,175 | 2,858 | 16.30% |
| QQQ240513C00439000 | 2024-05-06 3:57PM EDT | 2024-05-13 | 4.15 | 4.07 | 4.22 | +1.49 | +56.02% | 531 | 351 | 14.66% |
| QQQ240514C00439000 | 2024-05-06 3:55PM EDT | 2024-05-14 | 4.61 | 4.53 | 4.68 | +1.80 | +64.06% | 322 | 558 | 15.50% |
| QQQ240515C00439000 | 2024-05-06 3:49PM EDT | 2024-05-15 | 5.00 | 5.24 | 5.39 | +1.51 | +43.27% | 451 | 127 | 17.21% |
| QQQ240516C00439000 | 2024-05-06 3:17PM EDT | 2024-05-16 | 5.81 | 5.69 | 5.81 | +1.97 | +51.30% | 217 | 100 | 17.77% |
| QQQ240517C00439000 | 2024-05-06 4:09PM EDT | 2024-05-17 | 6.05 | 5.99 | 6.12 | +1.58 | +35.35% | 1,828 | 6,097 | 17.97% |
| QQQ240524C00439000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 8.13 | 7.99 | 8.16 | +1.92 | +30.92% | 281 | 1,307 | 19.30% |
| QQQ240531C00439000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 9.21 | 9.03 | 9.24 | +1.90 | +25.99% | 526 | 1,027 | 18.74% |
| QQQ240607C00439000 | 2024-05-06 3:27PM EDT | 2024-06-07 | 9.87 | 10.36 | 10.46 | +1.56 | +18.77% | 39 | 224 | 18.91% |
| QQQ240614C00439000 | 2024-05-06 4:14PM EDT | 2024-06-14 | 11.70 | 11.71 | 11.82 | +1.83 | +18.54% | 28 | 11 | 19.51% |
| QQQ240719C00439000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 16.20 | 16.05 | 16.22 | +2.00 | +14.08% | 16 | 706 | 19.74% |
| QQQ241231C00439000 | 2024-05-06 9:52AM EDT | 2024-12-31 | 33.60 | 34.34 | 34.82 | +7.21 | +27.32% | 2 | 29 | 24.12% |
| QQQ250321C00439000 | 2024-04-30 11:28AM EDT | 2025-03-21 | 37.11 | 41.74 | 42.44 | 0.00 | - | 2 | 107 | 25.55% |
| QQQ250331C00439000 | 2024-05-06 3:47PM EDT | 2025-03-31 | 41.98 | 42.06 | 42.82 | +8.26 | +24.50% | 5,010 | 3,006 | 25.39% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00439000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 0.86 | 0.85 | 0.86 | -3.45 | -80.05% | 30,459 | 39 | 15.21% |
| QQQ240508P00439000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 1.42 | 1.42 | 1.43 | -2.78 | -66.19% | 5,571 | 48 | 15.36% |
| QQQ240509P00439000 | 2024-05-06 4:10PM EDT | 2024-05-09 | 1.81 | 1.81 | 1.85 | -2.94 | -61.89% | 926 | 187 | 15.25% |
| QQQ240510P00439000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 2.24 | 2.21 | 2.25 | -3.10 | -58.05% | 4,380 | 1,044 | 15.42% |
| QQQ240513P00439000 | 2024-05-06 4:09PM EDT | 2024-05-13 | 2.61 | 2.62 | 2.67 | -3.40 | -56.57% | 1,276 | 40 | 13.41% |
| QQQ240514P00439000 | 2024-05-06 4:08PM EDT | 2024-05-14 | 3.08 | 3.02 | 3.07 | -2.61 | -45.87% | 298 | 8 | 14.10% |
| QQQ240515P00439000 | 2024-05-06 3:49PM EDT | 2024-05-15 | 3.98 | 3.67 | 3.71 | -3.64 | -47.77% | 1,488 | 1 | 15.64% |
| QQQ240517P00439000 | 2024-05-06 4:10PM EDT | 2024-05-17 | 4.18 | 4.17 | 4.21 | -2.58 | -38.17% | 1,146 | 260 | 15.80% |
| QQQ240524P00439000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 5.73 | 5.68 | 5.74 | -2.38 | -29.35% | 118 | 366 | 16.30% |
| QQQ240531P00439000 | 2024-05-06 4:09PM EDT | 2024-05-31 | 6.43 | 6.44 | 6.49 | -2.53 | -28.24% | 45 | 72 | 15.47% |
| QQQ240607P00439000 | 2024-05-06 4:12PM EDT | 2024-06-07 | 7.30 | 7.26 | 7.34 | -2.70 | -27.00% | 195 | 25 | 15.31% |
| QQQ240719P00439000 | 2024-05-06 4:10PM EDT | 2024-07-19 | 11.16 | 11.13 | 11.20 | -2.52 | -18.42% | 87 | 684 | 14.97% |
| QQQ241231P00439000 | 2024-05-06 3:22PM EDT | 2024-12-31 | 21.71 | 21.09 | 21.45 | -4.69 | -17.77% | 1 | 51 | 15.57% |
| QQQ250321P00439000 | 2024-05-06 3:43PM EDT | 2025-03-21 | 24.93 | 24.23 | 24.80 | -5.60 | -18.34% | 39 | 57 | 15.53% |
