Deutsche Märkte schließen in 19 Minuten
DAX
18.159,21 +157,61 (+0,88%) Euro Stoxx 50
4.951,86 +30,38 (+0,62%) Dow Jones 30
38.755,63 +79,95 (+0,21%) Gold
2.329,50 +20,90 (+0,91%) EUR/USD
1,0781 +0,0014 (+0,13%) Bitcoin EUR
58.461,73 -1.002,84 (-1,69%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:11AM EDT. Markt geöffnet.
Strike:442.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00442000 | 2024-05-06 10:55AM EDT | 2024-05-06 | 0.02 | 0.02 | 0.03 | -0.04 | -57.14% | 5,032 | 7,224 | 9.77% |
| QQQ240507C00442000 | 2024-05-06 10:54AM EDT | 2024-05-07 | 0.32 | 0.32 | 0.33 | 0.00 | - | 1,805 | 1,277 | 12.43% |
| QQQ240508C00442000 | 2024-05-06 10:56AM EDT | 2024-05-08 | 0.70 | 0.70 | 0.71 | +0.09 | +14.52% | 360 | 4,295 | 13.62% |
| QQQ240509C00442000 | 2024-05-06 10:55AM EDT | 2024-05-09 | 1.10 | 1.13 | 1.14 | +0.22 | +22.92% | 133 | 309 | 14.73% |
| QQQ240510C00442000 | 2024-05-06 10:52AM EDT | 2024-05-10 | 1.58 | 1.53 | 1.54 | +0.32 | +25.40% | 721 | 5,550 | 15.45% |
| QQQ240513C00442000 | 2024-05-06 10:41AM EDT | 2024-05-13 | 2.00 | 1.91 | 1.93 | +0.57 | +39.86% | 166 | 337 | 13.90% |
| QQQ240514C00442000 | 2024-05-06 10:39AM EDT | 2024-05-14 | 2.37 | 2.34 | 2.36 | +0.42 | +21.54% | 113 | 61 | 14.81% |
| QQQ240515C00442000 | 2024-05-06 9:53AM EDT | 2024-05-15 | 2.99 | 2.97 | 2.99 | +0.47 | +18.65% | 17 | 148 | 16.38% |
| QQQ240516C00442000 | 2024-05-06 10:23AM EDT | 2024-05-16 | 3.46 | 3.33 | 3.35 | +0.70 | +25.36% | 13 | 49 | 16.86% |
| QQQ240524C00442000 | 2024-05-06 10:46AM EDT | 2024-05-24 | 5.51 | 5.56 | 5.58 | +0.64 | +13.14% | 74 | 987 | 18.60% |
| QQQ240531C00442000 | 2024-05-06 9:59AM EDT | 2024-05-31 | 6.46 | 6.55 | 6.59 | +0.57 | +9.68% | 40 | 356 | 18.10% |
| QQQ240607C00442000 | 2024-05-06 10:39AM EDT | 2024-06-07 | 7.90 | 7.77 | 7.82 | +1.04 | +15.16% | 13 | 161 | 18.43% |
| QQQ240614C00442000 | 2024-05-06 10:43AM EDT | 2024-06-14 | 9.15 | 9.09 | 9.14 | +0.75 | +8.93% | 16 | 36 | 19.04% |
| QQQ240719C00442000 | 2024-05-06 10:55AM EDT | 2024-07-19 | 13.36 | 13.32 | 13.36 | +0.82 | +6.54% | 24 | 1,575 | 19.25% |
| QQQ241231C00442000 | 2024-04-15 2:17PM EDT | 2024-12-31 | 32.38 | 31.51 | 31.83 | 0.00 | - | 5 | 31 | 23.80% |
| QQQ250321C00442000 | 2024-04-25 10:10AM EDT | 2025-03-21 | 30.94 | 38.88 | 39.38 | 0.00 | - | 1 | 12 | 25.24% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00442000 | 2024-05-06 10:46AM EDT | 2024-05-06 | 4.33 | 4.16 | 4.24 | -1.62 | -27.23% | 206 | 229 | 13.82% |
| QQQ240507P00442000 | 2024-05-06 10:56AM EDT | 2024-05-07 | 4.43 | 4.32 | 4.40 | -1.89 | -29.91% | 43 | 7 | 12.16% |
| QQQ240508P00442000 | 2024-05-06 10:08AM EDT | 2024-05-08 | 4.65 | 4.66 | 4.73 | -2.19 | -32.02% | 3 | 13 | 13.04% |
| QQQ240509P00442000 | 2024-05-03 3:37PM EDT | 2024-05-09 | 6.91 | 4.94 | 5.10 | 0.00 | - | 7 | 4 | 13.88% |
| QQQ240510P00442000 | 2024-05-06 10:54AM EDT | 2024-05-10 | 5.31 | 5.30 | 5.37 | -1.58 | -22.93% | 124 | 525 | 13.99% |
| QQQ240524P00442000 | 2024-05-06 9:32AM EDT | 2024-05-24 | 9.03 | 8.30 | 8.43 | -1.52 | -14.41% | 8 | 205 | 15.41% |
| QQQ240531P00442000 | 2024-05-06 10:50AM EDT | 2024-05-31 | 9.10 | 9.00 | 9.19 | -11.90 | -56.67% | 18 | 62 | 14.85% |
| QQQ240607P00442000 | 2024-05-03 3:09PM EDT | 2024-06-07 | 11.18 | 9.91 | 9.97 | 0.00 | - | 5 | 25 | 14.70% |
| QQQ240614P00442000 | 2024-05-03 2:35PM EDT | 2024-06-14 | 12.00 | 10.77 | 10.83 | 0.00 | - | 3 | 3 | 14.86% |
| QQQ240719P00442000 | 2024-05-03 12:28PM EDT | 2024-07-19 | 15.24 | 13.56 | 13.62 | 0.00 | - | 3 | 1,744 | 14.41% |
| QQQ241231P00442000 | 2024-04-29 10:44AM EDT | 2024-12-31 | 27.00 | 23.46 | 23.75 | 0.00 | - | 1 | 127 | 15.23% |
| QQQ250321P00442000 | 2024-05-02 2:56PM EDT | 2025-03-21 | 32.03 | 26.57 | 26.93 | 0.00 | - | 41 | 42 | 15.14% |
| QQQ250331P00442000 | 2024-04-10 12:32PM EDT | 2025-03-31 | 29.40 | 26.91 | 27.37 | 0.00 | - | - | 1 | 15.17% |
