Deutsche Märkte schließen in 3 Stunden 46 Minuten
DAX
18.654,55 +156,17 (+0,84%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.160,27 +103,88 (+0,27%) Gold
2.332,00 +9,70 (+0,42%) EUR/USD
1,0772 +0,0021 (+0,19%) Bitcoin EUR
57.003,73 -824,29 (-1,43%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:14AM EDT. Markt geöffnet.
Strike:439.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00439780 | 2024-05-09 9:58AM EDT | 2024-05-17 | 4.28 | 4.35 | 4.38 | -0.64 | -13.01% | 25 | 10,012 | 16.68% |
| QQQ240621C00439780 | 2024-05-09 9:55AM EDT | 2024-06-21 | 10.92 | 10.94 | 10.98 | -0.67 | -5.78% | 24 | 21,233 | 18.38% |
| QQQ240628C00439780 | 2024-05-09 9:47AM EDT | 2024-06-28 | 11.39 | 11.59 | 11.68 | -0.99 | -8.00% | 30 | 1,002 | 18.14% |
| QQQ240920C00439780 | 2024-05-09 9:52AM EDT | 2024-09-20 | 22.30 | 22.28 | 22.44 | -0.04 | -0.18% | 1 | 5,022 | 21.25% |
| QQQ240930C00439780 | 2024-05-07 9:30AM EDT | 2024-09-30 | 24.54 | 22.89 | 23.18 | 0.00 | - | 1 | 70 | 21.17% |
| QQQ241220C00439780 | 2024-05-08 9:35AM EDT | 2024-12-20 | 32.26 | 32.44 | 32.75 | 0.00 | - | 2 | 2,874 | 23.92% |
| QQQ250117C00439780 | 2024-05-08 11:49AM EDT | 2025-01-17 | 35.31 | 34.52 | 34.81 | 0.00 | - | 53 | 3,167 | 23.97% |
| QQQ250620C00439780 | 2024-05-08 1:54PM EDT | 2025-06-20 | 48.14 | 47.46 | 48.32 | 0.00 | - | 6 | 462 | 26.25% |
| QQQ251219C00439780 | 2024-05-08 3:49PM EDT | 2025-12-19 | 61.25 | 59.84 | 61.22 | 0.00 | - | 2 | 919 | 27.68% |
| QQQ260116C00439780 | 2024-05-08 12:44PM EDT | 2026-01-16 | 62.38 | 60.00 | 63.84 | 0.00 | - | 1 | 326 | 28.22% |
| QQQ260618C00439780 | 2024-04-29 2:25PM EDT | 2026-06-18 | 69.91 | 69.50 | 74.13 | 0.00 | - | 1 | 23 | 29.38% |
| QQQ261218C00439780 | 2024-05-03 10:24AM EDT | 2026-12-18 | 78.75 | 80.00 | 84.53 | 0.00 | - | 2 | 33 | 30.17% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00439780 | 2024-05-09 9:59AM EDT | 2024-05-17 | 4.07 | 4.05 | 4.07 | +0.01 | +0.25% | 31 | 4,926 | 13.99% |
| QQQ240621P00439780 | 2024-05-09 9:52AM EDT | 2024-06-21 | 8.97 | 8.67 | 8.73 | +0.57 | +6.79% | 69 | 4,244 | 13.99% |
| QQQ240628P00439780 | 2024-05-09 9:43AM EDT | 2024-06-28 | 9.72 | 9.51 | 9.58 | +0.16 | +1.67% | 11 | 765 | 14.29% |
| QQQ240920P00439780 | 2024-05-09 9:37AM EDT | 2024-09-20 | 15.30 | 15.42 | 15.49 | +0.25 | +1.66% | 5 | 1,725 | 14.33% |
| QQQ240930P00439780 | 2024-04-23 2:48PM EDT | 2024-09-30 | 24.46 | 15.96 | 16.09 | 0.00 | - | 1 | 103 | 14.37% |
| QQQ241220P00439780 | 2024-05-07 12:57PM EDT | 2024-12-20 | 20.65 | 20.97 | 21.07 | 0.00 | - | 405 | 1,695 | 15.13% |
| QQQ250117P00439780 | 2024-05-08 11:57AM EDT | 2025-01-17 | 22.04 | 22.06 | 22.29 | 0.00 | - | 252 | 1,375 | 15.11% |
| QQQ250620P00439780 | 2024-05-06 2:00PM EDT | 2025-06-20 | 28.51 | 27.74 | 28.19 | 0.00 | - | 1 | 417 | 15.12% |
| QQQ251219P00439780 | 2024-04-16 11:18AM EDT | 2025-12-19 | 39.60 | 33.09 | 33.60 | 0.00 | - | 80 | 452 | 15.01% |
| QQQ260116P00439780 | 2024-04-19 9:47AM EDT | 2026-01-16 | 43.50 | 32.05 | 35.41 | 0.00 | - | 1 | 39 | 15.47% |
| QQQ260618P00439780 | 2024-05-06 4:01PM EDT | 2026-06-18 | 37.50 | 35.03 | 39.95 | 0.00 | - | 1 | 4 | 15.64% |
| QQQ261218P00439780 | 2024-05-07 10:06AM EDT | 2026-12-18 | 41.76 | 39.02 | 43.86 | 0.00 | - | 1 | 6 | 15.46% |
