Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.780,63 +104,95 (+0,27%) Bitcoin EUR
58.743,82 -618,82 (-1,04%) CMC Crypto 200
1.366,89 +54,26 (+4,14%) Nasdaq Compositive
16.301,02 +144,69 (+0,90%) S&P 500
5.168,33 +40,54 (+0,79%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:05PM EDT. Markt geöffnet.
Strike:443.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00443000 | 2024-05-06 2:49PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 2,891 | 2,395 | 8.01% |
| QQQ240507C00443000 | 2024-05-06 2:49PM EDT | 2024-05-07 | 0.22 | 0.21 | 0.22 | +0.01 | +5.00% | 2,714 | 569 | 10.79% |
| QQQ240508C00443000 | 2024-05-06 2:49PM EDT | 2024-05-08 | 0.57 | 0.58 | 0.59 | +0.14 | +32.56% | 1,243 | 501 | 12.50% |
| QQQ240509C00443000 | 2024-05-06 2:27PM EDT | 2024-05-09 | 1.05 | 0.98 | 0.99 | +0.35 | +50.00% | 305 | 248 | 13.64% |
| QQQ240510C00443000 | 2024-05-06 2:48PM EDT | 2024-05-10 | 1.39 | 1.39 | 1.41 | +0.41 | +41.84% | 1,178 | 2,411 | 14.62% |
| QQQ240513C00443000 | 2024-05-06 2:26PM EDT | 2024-05-13 | 1.82 | 1.81 | 1.82 | +0.61 | +50.41% | 403 | 360 | 13.34% |
| QQQ240514C00443000 | 2024-05-06 1:56PM EDT | 2024-05-14 | 2.13 | 2.22 | 2.23 | +0.47 | +28.31% | 511 | 64 | 14.21% |
| QQQ240515C00443000 | 2024-05-06 1:37PM EDT | 2024-05-15 | 2.66 | 2.87 | 2.89 | +0.58 | +27.88% | 464 | 76 | 15.92% |
| QQQ240516C00443000 | 2024-05-06 1:51PM EDT | 2024-05-16 | 3.12 | 3.26 | 3.28 | +0.66 | +26.83% | 13 | 10 | 16.53% |
| QQQ240524C00443000 | 2024-05-06 2:42PM EDT | 2024-05-24 | 5.37 | 5.51 | 5.53 | +0.90 | +20.13% | 144 | 473 | 18.38% |
| QQQ240531C00443000 | 2024-05-06 2:42PM EDT | 2024-05-31 | 6.36 | 6.45 | 6.49 | +0.88 | +16.06% | 2,198 | 235 | 17.80% |
| QQQ240607C00443000 | 2024-05-06 2:29PM EDT | 2024-06-07 | 7.76 | 7.71 | 7.75 | +1.13 | +17.04% | 17 | 125 | 18.22% |
| QQQ240614C00443000 | 2024-05-06 2:42PM EDT | 2024-06-14 | 8.94 | 8.99 | 9.05 | +1.06 | +13.45% | 348 | 16 | 18.81% |
| QQQ240719C00443000 | 2024-05-06 2:28PM EDT | 2024-07-19 | 13.36 | 13.25 | 13.31 | +1.52 | +12.84% | 88 | 781 | 19.12% |
| QQQ241231C00443000 | 2024-04-11 11:13AM EDT | 2024-12-31 | 36.68 | 31.48 | 31.75 | 0.00 | - | 2 | 22 | 23.67% |
| QQQ250321C00443000 | 2024-04-15 3:00PM EDT | 2025-03-21 | 39.07 | 38.83 | 39.28 | 0.00 | - | 26 | 118 | 25.10% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00443000 | 2024-05-06 2:49PM EDT | 2024-05-06 | 4.00 | 4.02 | 4.13 | -3.00 | -42.86% | 279 | 12 | 11.82% |
| QQQ240507P00443000 | 2024-05-06 2:48PM EDT | 2024-05-07 | 4.15 | 4.09 | 4.16 | -3.00 | -41.96% | 130 | 61 | 8.99% |
| QQQ240508P00443000 | 2024-05-06 2:44PM EDT | 2024-05-08 | 4.65 | 4.48 | 4.55 | -2.57 | -35.60% | 65 | 3 | 11.72% |
| QQQ240509P00443000 | 2024-05-06 10:36AM EDT | 2024-05-09 | 5.78 | 4.68 | 4.83 | -1.81 | -23.85% | 11 | 4 | 12.23% |
| QQQ240510P00443000 | 2024-05-06 1:04PM EDT | 2024-05-10 | 5.50 | 5.06 | 5.17 | -2.99 | -35.22% | 196 | 6 | 12.99% |
| QQQ240513P00443000 | 2024-05-06 1:25PM EDT | 2024-05-13 | 6.04 | 5.36 | 5.51 | -4.19 | -40.96% | 1 | 2 | 11.80% |
| QQQ240514P00443000 | 2024-05-06 2:47PM EDT | 2024-05-14 | 5.79 | 5.68 | 5.79 | -4.03 | -41.04% | 3 | 10 | 12.27% |
| QQQ240515P00443000 | 2024-05-06 9:59AM EDT | 2024-05-15 | 7.00 | 6.27 | 6.41 | -1.96 | -21.88% | 6 | 7 | 13.98% |
| QQQ240516P00443000 | 2024-05-03 11:11AM EDT | 2024-05-16 | 11.00 | 6.50 | 6.61 | 0.00 | - | 10 | 5 | 14.04% |
| QQQ240524P00443000 | 2024-05-03 2:59PM EDT | 2024-05-24 | 10.52 | 8.16 | 8.25 | 0.00 | - | 10 | 51 | 14.98% |
| QQQ240531P00443000 | 2024-05-06 1:44PM EDT | 2024-05-31 | 9.22 | 8.87 | 8.98 | -2.18 | -19.12% | 1 | 47 | 14.41% |
| QQQ240607P00443000 | 2024-05-06 2:37PM EDT | 2024-06-07 | 9.80 | 9.73 | 9.78 | -1.99 | -16.88% | 14 | 47 | 14.34% |
| QQQ240614P00443000 | 2024-05-06 2:24PM EDT | 2024-06-14 | 10.65 | 10.55 | 10.61 | -1.77 | -14.25% | 11 | 13 | 14.48% |
| QQQ240719P00443000 | 2024-05-02 10:02AM EDT | 2024-07-19 | 24.50 | 13.40 | 13.47 | 0.00 | - | 1 | 343 | 14.22% |
| QQQ241231P00443000 | 2024-05-03 9:34AM EDT | 2024-12-31 | 26.00 | 23.22 | 23.51 | 0.00 | - | 4 | 42 | 15.04% |
| QQQ250321P00443000 | 2024-05-02 3:26PM EDT | 2025-03-21 | 32.41 | 26.38 | 26.74 | 0.00 | - | 11 | 63 | 15.00% |
