Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.814,52 +138,84 (+0,36%) Gold
2.332,60 +24,00 (+1,04%) EUR/USD
1,0777 +0,0010 (+0,10%) Bitcoin EUR
58.656,27 -995,08 (-1,67%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:54PM EDT. Markt geöffnet.
Strike:444.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00444000 | 2024-05-06 1:27PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,320 | 3,049 | 10.16% |
| QQQ240507C00444000 | 2024-05-06 1:33PM EDT | 2024-05-07 | 0.10 | 0.10 | 0.11 | -0.02 | -15.38% | 3,553 | 1,187 | 11.04% |
| QQQ240508C00444000 | 2024-05-06 1:27PM EDT | 2024-05-08 | 0.34 | 0.33 | 0.34 | +0.02 | +6.25% | 1,716 | 1,359 | 12.21% |
| QQQ240509C00444000 | 2024-05-06 1:34PM EDT | 2024-05-09 | 0.64 | 0.64 | 0.65 | +0.14 | +28.00% | 752 | 174 | 13.28% |
| QQQ240510C00444000 | 2024-05-06 1:26PM EDT | 2024-05-10 | 0.96 | 0.95 | 0.97 | +0.16 | +20.00% | 5,388 | 4,927 | 14.01% |
| QQQ240513C00444000 | 2024-05-06 1:20PM EDT | 2024-05-13 | 1.28 | 1.32 | 1.33 | +0.33 | +34.74% | 91 | 184 | 12.83% |
| QQQ240514C00444000 | 2024-05-06 12:11PM EDT | 2024-05-14 | 1.62 | 1.68 | 1.70 | +0.26 | +19.12% | 7 | 22 | 13.70% |
| QQQ240515C00444000 | 2024-05-06 12:23PM EDT | 2024-05-15 | 2.05 | 2.28 | 2.30 | +0.26 | +14.53% | 65 | 397 | 15.35% |
| QQQ240516C00444000 | 2024-05-06 1:13PM EDT | 2024-05-16 | 2.55 | 2.63 | 2.65 | +0.37 | +16.97% | 52 | 109 | 15.90% |
| QQQ240524C00444000 | 2024-05-06 1:14PM EDT | 2024-05-24 | 4.68 | 4.77 | 4.79 | +0.58 | +14.15% | 103 | 740 | 17.79% |
| QQQ240531C00444000 | 2024-05-06 12:45PM EDT | 2024-05-31 | 5.69 | 5.73 | 5.75 | +0.71 | +14.26% | 261 | 508 | 17.33% |
| QQQ240607C00444000 | 2024-05-06 1:21PM EDT | 2024-06-07 | 6.89 | 6.93 | 6.98 | +0.84 | +13.88% | 16 | 205 | 17.77% |
| QQQ240614C00444000 | 2024-05-06 1:12PM EDT | 2024-06-14 | 8.06 | 8.20 | 8.25 | +0.86 | +11.94% | 54 | 6 | 18.37% |
| QQQ240719C00444000 | 2024-05-06 1:08PM EDT | 2024-07-19 | 12.42 | 12.42 | 12.48 | +0.81 | +6.98% | 63 | 834 | 18.79% |
| QQQ241231C00444000 | 2024-05-06 11:28AM EDT | 2024-12-31 | 30.61 | 30.39 | 30.73 | +3.48 | +12.83% | 3 | 37 | 23.37% |
| QQQ250321C00444000 | 2024-04-19 2:57PM EDT | 2025-03-21 | 28.33 | 37.77 | 38.25 | 0.00 | - | 1 | 100 | 24.83% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00444000 | 2024-05-06 1:08PM EDT | 2024-05-06 | 5.96 | 5.64 | 5.74 | -2.99 | -33.41% | 1,928 | 2 | 22.32% |
| QQQ240507P00444000 | 2024-05-06 1:05PM EDT | 2024-05-07 | 5.81 | 5.70 | 5.81 | -2.39 | -29.15% | 242 | 25 | 16.65% |
| QQQ240508P00444000 | 2024-05-06 10:11AM EDT | 2024-05-08 | 6.58 | 5.86 | 5.95 | -1.51 | -18.67% | 102 | 5 | 14.97% |
| QQQ240510P00444000 | 2024-05-06 1:03PM EDT | 2024-05-10 | 6.25 | 6.27 | 6.43 | -2.69 | -30.09% | 16 | 71 | 14.77% |
| QQQ240513P00444000 | 2024-05-06 1:22PM EDT | 2024-05-13 | 6.79 | 6.62 | 6.71 | -2.11 | -23.71% | 7 | 3 | 13.01% |
| QQQ240515P00444000 | 2024-05-03 3:06PM EDT | 2024-05-15 | 8.15 | 7.41 | 7.50 | -1.30 | -13.76% | 2 | 2 | 14.81% |
| QQQ240516P00444000 | 2024-05-06 9:58AM EDT | 2024-05-16 | 8.01 | 7.57 | 7.72 | -1.92 | -19.34% | 1 | - | 14.93% |
| QQQ240524P00444000 | 2024-05-06 12:13PM EDT | 2024-05-24 | 9.57 | 9.13 | 9.27 | -1.71 | -15.16% | 2 | 163 | 15.54% |
| QQQ240531P00444000 | 2024-05-03 10:04AM EDT | 2024-05-31 | 12.65 | 9.84 | 9.97 | 0.00 | - | 19 | 18 | 14.85% |
| QQQ240607P00444000 | 2024-05-02 12:51PM EDT | 2024-06-07 | 21.34 | 10.61 | 10.71 | 0.00 | - | - | 5 | 14.64% |
| QQQ240719P00444000 | 2024-04-26 10:55AM EDT | 2024-07-19 | 19.41 | 14.27 | 14.32 | 0.00 | - | 9 | 461 | 14.36% |
| QQQ241231P00444000 | 2024-03-27 11:32AM EDT | 2024-12-31 | 25.10 | 28.69 | 29.06 | 0.00 | - | 1 | 19 | 18.45% |
| QQQ250321P00444000 | 2024-05-02 3:26PM EDT | 2025-03-21 | 32.91 | 27.03 | 27.50 | 0.00 | - | 11 | 11 | 15.03% |
