Deutsche Märkte öffnen in 2 Stunden 49 Minuten
Nikkei 225
38.763,27 +527,20 (+1,38%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.714,86 -548,93 (-0,93%) CMC Crypto 200
1.360,05 +47,42 (+3,61%) 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:441.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00441000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 0.83 | 0.83 | 0.86 | +0.36 | +76.60% | 9,707 | 1,561 | 13.01% |
| QQQ240508C00441000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 1.44 | 1.45 | 1.48 | +0.60 | +71.43% | 1,738 | 592 | 14.06% |
| QQQ240509C00441000 | 2024-05-06 4:09PM EDT | 2024-05-09 | 2.06 | 2.04 | 2.08 | +1.03 | +100.00% | 1,028 | 179 | 15.28% |
| QQQ240510C00441000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 2.51 | 2.50 | 2.51 | +0.99 | +65.13% | 2,740 | 2,369 | 15.59% |
| QQQ240513C00441000 | 2024-05-06 4:13PM EDT | 2024-05-13 | 3.02 | 3.00 | 3.04 | +1.06 | +54.08% | 117 | 786 | 13.97% |
| QQQ240514C00441000 | 2024-05-06 4:11PM EDT | 2024-05-14 | 3.52 | 3.46 | 3.51 | +1.32 | +60.00% | 303 | 561 | 14.88% |
| QQQ240515C00441000 | 2024-05-06 3:58PM EDT | 2024-05-15 | 4.33 | 4.19 | 4.23 | +1.29 | +42.43% | 240 | 304 | 16.65% |
| QQQ240516C00441000 | 2024-05-06 4:12PM EDT | 2024-05-16 | 4.61 | 4.59 | 4.64 | +1.58 | +52.15% | 31 | 54 | 17.20% |
| QQQ240524C00441000 | 2024-05-06 4:13PM EDT | 2024-05-24 | 6.93 | 6.94 | 6.98 | +1.60 | +30.02% | 133 | 3,925 | 18.82% |
| QQQ240531C00441000 | 2024-05-06 4:01PM EDT | 2024-05-31 | 8.08 | 7.93 | 8.02 | +1.83 | +29.28% | 137 | 449 | 18.24% |
| QQQ240607C00441000 | 2024-05-06 3:58PM EDT | 2024-06-07 | 9.39 | 9.21 | 9.30 | +1.92 | +25.70% | 172 | 74 | 18.58% |
| QQQ240614C00441000 | 2024-05-06 3:45PM EDT | 2024-06-14 | 10.12 | 10.55 | 10.68 | +1.28 | +14.48% | 21 | 13 | 19.23% |
| QQQ240719C00441000 | 2024-05-06 11:51AM EDT | 2024-07-19 | 14.04 | 14.86 | 15.01 | +1.00 | +7.67% | 1 | 895 | 19.43% |
| QQQ241231C00441000 | 2024-04-04 1:34PM EDT | 2024-12-31 | 41.85 | 31.03 | 31.53 | 0.00 | - | 2 | 17 | 22.45% |
| QQQ250321C00441000 | 2024-05-03 9:55AM EDT | 2025-03-21 | 38.58 | 40.54 | 41.23 | 0.00 | - | 1 | 12 | 25.37% |
| QQQ250331C00441000 | 2024-04-16 4:08PM EDT | 2025-03-31 | 40.15 | 40.86 | 41.62 | 0.00 | - | 4 | 3 | 25.21% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00441000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 1.74 | 1.70 | 1.75 | -3.56 | -67.17% | 3,930 | 7 | 14.58% |
| QQQ240508P00441000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 2.31 | 2.29 | 2.34 | -3.57 | -60.71% | 800 | 31 | 14.93% |
| QQQ240510P00441000 | 2024-05-06 4:13PM EDT | 2024-05-10 | 3.14 | 3.09 | 3.14 | -3.11 | -49.76% | 714 | 60 | 14.94% |
| QQQ240513P00441000 | 2024-05-06 3:59PM EDT | 2024-05-13 | 3.52 | 3.50 | 3.55 | -3.24 | -47.93% | 238 | 8 | 12.99% |
| QQQ240515P00441000 | 2024-05-06 3:48PM EDT | 2024-05-15 | 4.92 | 4.55 | 4.64 | -2.69 | -35.35% | 90 | 124 | 15.42% |
| QQQ240524P00441000 | 2024-05-06 3:19PM EDT | 2024-05-24 | 6.60 | 6.55 | 6.61 | -2.72 | -29.18% | 81 | 188 | 15.96% |
| QQQ240531P00441000 | 2024-05-06 4:02PM EDT | 2024-05-31 | 7.22 | 7.29 | 7.36 | -2.53 | -25.95% | 72 | 60 | 15.17% |
| QQQ240607P00441000 | 2024-05-06 11:27AM EDT | 2024-06-07 | 8.85 | 8.12 | 8.21 | -1.81 | -16.98% | 17 | 55 | 15.05% |
| QQQ240719P00441000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 11.94 | 11.98 | 12.06 | -3.23 | -21.29% | 66 | 727 | 14.77% |
| QQQ241231P00441000 | 2024-04-09 3:02PM EDT | 2024-12-31 | 24.94 | 21.90 | 22.25 | 0.00 | - | 1 | 46 | 15.40% |
| QQQ250321P00441000 | 2024-05-02 2:55PM EDT | 2025-03-21 | 31.59 | 25.03 | 25.65 | 0.00 | - | 41 | 47 | 15.40% |
