Deutsche Märkte öffnen in 6 Stunden 51 Minuten
Nikkei 225
38.236,07 0,00 (0,00%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.743,93 -759,50 (-1,28%) CMC Crypto 200
1.361,44 +48,81 (+3,72%) 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:440.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00440000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 1.33 | 1.32 | 1.35 | +0.63 | +90.00% | 34,675 | 2,277 | 13.28% |
| QQQ240508C00440000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 1.93 | 1.96 | 2.00 | +0.82 | +73.87% | 4,449 | 2,243 | 14.41% |
| QQQ240509C00440000 | 2024-05-06 4:13PM EDT | 2024-05-09 | 2.57 | 2.57 | 2.61 | +1.12 | +77.24% | 1,458 | 955 | 15.60% |
| QQQ240510C00440000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 3.04 | 3.04 | 3.06 | +1.14 | +60.00% | 10,290 | 8,831 | 15.96% |
| QQQ240513C00440000 | 2024-05-06 4:07PM EDT | 2024-05-13 | 3.61 | 3.54 | 3.58 | +1.36 | +60.44% | 446 | 1,046 | 14.20% |
| QQQ240514C00440000 | 2024-05-06 4:14PM EDT | 2024-05-14 | 3.99 | 4.00 | 4.05 | +1.36 | +51.71% | 459 | 453 | 15.09% |
| QQQ240515C00440000 | 2024-05-06 4:07PM EDT | 2024-05-15 | 4.82 | 4.73 | 4.77 | +1.62 | +50.63% | 1,241 | 165 | 16.84% |
| QQQ240516C00440000 | 2024-05-06 3:52PM EDT | 2024-05-16 | 5.26 | 5.14 | 5.19 | +1.63 | +44.90% | 334 | 105 | 17.42% |
| QQQ240517C00440000 | 2024-05-06 4:14PM EDT | 2024-05-17 | 5.47 | 5.44 | 5.47 | +1.46 | +36.41% | 8,951 | 68,528 | 17.53% |
| QQQ240524C00440000 | 2024-05-06 4:12PM EDT | 2024-05-24 | 7.58 | 7.49 | 7.54 | +1.68 | +28.47% | 1,057 | 6,362 | 19.01% |
| QQQ240531C00440000 | 2024-05-06 3:59PM EDT | 2024-05-31 | 8.64 | 8.50 | 8.58 | +1.78 | +25.95% | 1,218 | 4,262 | 18.40% |
| QQQ240607C00440000 | 2024-05-06 4:05PM EDT | 2024-06-07 | 9.92 | 9.73 | 9.87 | +1.89 | +23.54% | 1,202 | 743 | 18.74% |
| QQQ240614C00440000 | 2024-05-06 3:49PM EDT | 2024-06-14 | 11.26 | 11.12 | 11.28 | +1.94 | +20.82% | 404 | 154 | 19.43% |
| QQQ240621C00440000 | 2024-05-06 4:14PM EDT | 2024-06-21 | 12.08 | 12.05 | 12.13 | +1.78 | +17.28% | 3,471 | 26,213 | 19.26% |
| QQQ240628C00440000 | 2024-05-06 4:02PM EDT | 2024-06-28 | 12.90 | 12.61 | 12.87 | +2.26 | +21.24% | 173 | 3,045 | 19.05% |
| QQQ240719C00440000 | 2024-05-06 4:14PM EDT | 2024-07-19 | 15.50 | 15.46 | 15.58 | +1.92 | +14.14% | 2,409 | 3,055 | 19.55% |
| QQQ240816C00440000 | 2024-05-06 3:58PM EDT | 2024-08-16 | 19.32 | 19.16 | 19.35 | +2.41 | +14.25% | 432 | 658 | 20.72% |
| QQQ240920C00440000 | 2024-05-06 4:10PM EDT | 2024-09-20 | 23.47 | 23.32 | 23.54 | +2.35 | +11.13% | 171 | 11,160 | 21.78% |
| QQQ240930C00440000 | 2024-05-06 3:47PM EDT | 2024-09-30 | 23.57 | 23.87 | 24.16 | +2.10 | +9.78% | 17 | 304 | 21.58% |
| QQQ241018C00440000 | 2024-05-06 3:58PM EDT | 2024-10-18 | 26.32 | 26.10 | 26.30 | +2.22 | +9.21% | 37 | 601 | 22.18% |
| QQQ241115C00440000 | 2024-05-06 3:36PM EDT | 2024-11-15 | 29.35 | 29.73 | 30.06 | +2.15 | +7.90% | 59 | 1,613 | 23.47% |
| QQQ241220C00440000 | 2024-05-06 3:56PM EDT | 2024-12-20 | 33.50 | 33.33 | 33.74 | +2.27 | +7.27% | 82 | 9,403 | 24.25% |
| QQQ241231C00440000 | 2024-05-06 9:58AM EDT | 2024-12-31 | 32.85 | 33.74 | 34.22 | +1.90 | +6.14% | 2 | 158 | 24.02% |
| QQQ250117C00440000 | 2024-05-06 3:51PM EDT | 2025-01-17 | 35.30 | 35.50 | 35.99 | +1.78 | +5.31% | 35 | 2,902 | 24.42% |
| QQQ250321C00440000 | 2024-05-06 2:55PM EDT | 2025-03-21 | 40.90 | 41.14 | 41.83 | +2.00 | +5.14% | 2 | 1,620 | 25.46% |
| QQQ250331C00440000 | 2024-05-06 3:45PM EDT | 2025-03-31 | 41.40 | 41.45 | 42.21 | +2.15 | +5.48% | 5,004 | 3,003 | 25.30% |
| QQQ250620C00440000 | 2024-05-06 3:46PM EDT | 2025-06-20 | 47.44 | 47.60 | 49.18 | +1.35 | +2.93% | 821 | 1,533 | 26.44% |
| QQQ251219C00440000 | 2024-05-06 2:00PM EDT | 2025-12-19 | 60.27 | 59.65 | 62.55 | +1.22 | +2.07% | 87 | 472 | 28.05% |
| QQQ260116C00440000 | 2024-05-06 9:49AM EDT | 2026-01-16 | 62.11 | 62.10 | 63.90 | +2.11 | +3.52% | 89 | 1,736 | 28.01% |
| QQQ260618C00440000 | 2024-05-06 2:29PM EDT | 2026-06-18 | 71.13 | 70.00 | 74.88 | +1.40 | +2.01% | 1 | 522 | 29.46% |
| QQQ261218C00440000 | 2024-05-02 10:15AM EDT | 2026-12-18 | 81.50 | 80.29 | 85.00 | +9.53 | +13.24% | 1 | 392 | 30.15% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00440000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 1.22 | 1.21 | 1.23 | -3.28 | -72.89% | 10,189 | 158 | 14.70% |
| QQQ240508P00440000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 1.79 | 1.81 | 1.84 | -3.59 | -66.73% | 3,288 | 48 | 15.10% |
| QQQ240509P00440000 | 2024-05-06 4:12PM EDT | 2024-05-09 | 2.24 | 2.21 | 2.25 | -4.56 | -67.06% | 1,254 | 46 | 14.91% |
| QQQ240510P00440000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 2.66 | 2.62 | 2.66 | -2.84 | -51.64% | 4,938 | 2,392 | 15.14% |
| QQQ240513P00440000 | 2024-05-06 4:14PM EDT | 2024-05-13 | 3.07 | 3.04 | 3.08 | -2.83 | -47.97% | 1,147 | 28 | 13.17% |
| QQQ240514P00440000 | 2024-05-06 4:11PM EDT | 2024-05-14 | 3.41 | 3.43 | 3.48 | -2.89 | -45.87% | 303 | 21 | 13.87% |
| QQQ240515P00440000 | 2024-05-06 4:07PM EDT | 2024-05-15 | 4.13 | 4.09 | 4.13 | -2.61 | -38.72% | 388 | 22 | 15.43% |
| QQQ240516P00440000 | 2024-05-06 4:14PM EDT | 2024-05-16 | 4.39 | 4.35 | 4.39 | -2.53 | -36.56% | 242 | 52 | 15.53% |
| QQQ240517P00440000 | 2024-05-06 4:14PM EDT | 2024-05-17 | 4.65 | 4.62 | 4.64 | -2.50 | -34.97% | 1,798 | 40,666 | 15.63% |
| QQQ240524P00440000 | 2024-05-06 4:12PM EDT | 2024-05-24 | 6.13 | 6.11 | 6.16 | -2.41 | -28.22% | 561 | 1,573 | 16.12% |
| QQQ240531P00440000 | 2024-05-06 4:13PM EDT | 2024-05-31 | 6.89 | 6.82 | 6.93 | -2.30 | -25.03% | 777 | 189 | 15.36% |
| QQQ240607P00440000 | 2024-05-06 4:09PM EDT | 2024-06-07 | 7.76 | 7.68 | 7.77 | -2.64 | -25.38% | 970 | 58 | 15.19% |
| QQQ240614P00440000 | 2024-05-06 3:57PM EDT | 2024-06-14 | 8.59 | 8.57 | 8.67 | -2.39 | -21.77% | 209 | 50 | 15.33% |
| QQQ240621P00440000 | 2024-05-06 4:13PM EDT | 2024-06-21 | 9.15 | 9.13 | 9.15 | -2.21 | -19.45% | 2,759 | 19,007 | 14.88% |
| QQQ240628P00440000 | 2024-05-06 4:05PM EDT | 2024-06-28 | 9.90 | 9.83 | 9.94 | -2.29 | -18.79% | 147 | 5,404 | 15.05% |
| QQQ240719P00440000 | 2024-05-06 4:14PM EDT | 2024-07-19 | 11.60 | 11.55 | 11.62 | -2.06 | -15.08% | 635 | 1,428 | 14.86% |
| QQQ240816P00440000 | 2024-05-06 4:03PM EDT | 2024-08-16 | 13.63 | 13.55 | 13.68 | -2.12 | -13.46% | 258 | 287 | 14.88% |
| QQQ240920P00440000 | 2024-05-06 4:00PM EDT | 2024-09-20 | 15.72 | 15.63 | 15.80 | -2.22 | -12.37% | 122 | 8,350 | 14.82% |
| QQQ240930P00440000 | 2024-05-06 12:05PM EDT | 2024-09-30 | 16.60 | 16.19 | 16.46 | -2.33 | -12.31% | 2 | 364 | 14.90% |
| QQQ241018P00440000 | 2024-05-06 3:57PM EDT | 2024-10-18 | 17.51 | 17.40 | 17.57 | -2.34 | -11.79% | 130 | 2,326 | 15.00% |
| QQQ241115P00440000 | 2024-05-06 2:55PM EDT | 2024-11-15 | 19.90 | 19.38 | 19.69 | -2.09 | -9.50% | 324 | 1,550 | 15.54% |
| QQQ241220P00440000 | 2024-05-06 3:59PM EDT | 2024-12-20 | 21.30 | 21.12 | 21.50 | -2.67 | -11.14% | 39 | 4,820 | 15.60% |
| QQQ241231P00440000 | 2024-05-06 3:56PM EDT | 2024-12-31 | 21.70 | 21.49 | 21.85 | -2.64 | -10.85% | 10 | 219 | 15.49% |
| QQQ250117P00440000 | 2024-05-06 4:12PM EDT | 2025-01-17 | 22.40 | 22.24 | 22.68 | -2.00 | -8.20% | 249 | 7,029 | 15.53% |
| QQQ250321P00440000 | 2024-05-06 2:24PM EDT | 2025-03-21 | 25.41 | 24.62 | 25.25 | -1.49 | -5.54% | 751 | 2,126 | 15.48% |
| QQQ250331P00440000 | 2024-05-06 3:46PM EDT | 2025-03-31 | 25.39 | 24.89 | 25.59 | -8.84 | -25.83% | 35 | 199 | 15.45% |
| QQQ250620P00440000 | 2024-05-06 2:45PM EDT | 2025-06-20 | 28.48 | 27.36 | 28.36 | -1.83 | -6.04% | 80 | 3,442 | 15.34% |
| QQQ251219P00440000 | 2024-05-01 3:21PM EDT | 2025-12-19 | 38.50 | 32.53 | 34.10 | 0.00 | - | 4 | 463 | 15.35% |
| QQQ260116P00440000 | 2024-05-06 3:55PM EDT | 2026-01-16 | 34.00 | 31.20 | 34.93 | -7.00 | -17.07% | 8 | 3,764 | 15.36% |
| QQQ260618P00440000 | 2024-05-06 9:50AM EDT | 2026-06-18 | 38.25 | 37.00 | 40.00 | -1.65 | -4.14% | 92 | 99 | 15.76% |
| QQQ261218P00440000 | 2024-05-03 9:30AM EDT | 2026-12-18 | 41.80 | 40.00 | 43.50 | 0.00 | - | 2 | 67 | 15.41% |
