Deutsche Märkte schließen in 7 Stunden 32 Minuten
DAX
18.549,11 +50,73 (+0,27%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.314,70 -7,60 (-0,33%) EUR/USD
1,0738 -0,0014 (-0,13%) Bitcoin EUR
56.809,61 -1.357,37 (-2,33%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:444.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00444780 | 2024-05-08 3:45PM EDT | 2024-05-17 | 2.52 | 0.00 | 0.00 | 0.00 | - | 2,193 | 0 | 1.56% |
| QQQ240621C00444780 | 2024-05-08 4:00PM EDT | 2024-06-21 | 8.70 | 0.00 | 0.00 | 0.00 | - | 1,444 | 0 | 0.78% |
| QQQ240628C00444780 | 2024-05-08 3:46PM EDT | 2024-06-28 | 9.49 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 0.78% |
| QQQ240920C00444780 | 2024-05-08 3:15PM EDT | 2024-09-20 | 19.83 | 0.00 | 0.00 | 0.00 | - | 149 | 0 | 0.39% |
| QQQ240930C00444780 | 2024-05-08 2:31PM EDT | 2024-09-30 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| QQQ241220C00444780 | 2024-05-08 3:57PM EDT | 2024-12-20 | 30.31 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.39% |
| QQQ250117C00444780 | 2024-05-08 1:45PM EDT | 2025-01-17 | 32.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| QQQ250620C00444780 | 2024-05-07 3:29PM EDT | 2025-06-20 | 45.79 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| QQQ251219C00444780 | 2024-05-06 4:02PM EDT | 2025-12-19 | 58.64 | 0.00 | 0.00 | 0.00 | - | 169 | 0 | 0.20% |
| QQQ260116C00444780 | 2024-05-07 2:19PM EDT | 2026-01-16 | 59.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| QQQ260618C00444780 | 2024-04-30 10:40AM EDT | 2026-06-18 | 66.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| QQQ261218C00444780 | 2024-05-07 12:21PM EDT | 2026-12-18 | 80.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.20% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00444780 | 2024-05-08 3:00PM EDT | 2024-05-17 | 6.99 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| QQQ240621P00444780 | 2024-05-08 3:42PM EDT | 2024-06-21 | 10.70 | 0.00 | 0.00 | 0.00 | - | 942 | 0 | 0.00% |
| QQQ240628P00444780 | 2024-05-08 1:31PM EDT | 2024-06-28 | 11.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240920P00444780 | 2024-05-07 2:51PM EDT | 2024-09-20 | 17.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240930P00444780 | 2024-05-08 11:29AM EDT | 2024-09-30 | 17.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00444780 | 2024-05-08 3:48PM EDT | 2024-12-20 | 22.72 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| QQQ250117P00444780 | 2024-05-08 1:45PM EDT | 2025-01-17 | 24.14 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| QQQ250620P00444780 | 2024-05-03 3:43PM EDT | 2025-06-20 | 32.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219P00444780 | 2024-05-02 12:10PM EDT | 2025-12-19 | 42.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260116P00444780 | 2024-04-25 3:27PM EDT | 2026-01-16 | 43.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260618P00444780 | 2024-04-12 9:30AM EDT | 2026-06-18 | 44.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ261218P00444780 | 2024-04-29 1:40PM EDT | 2026-12-18 | 46.71 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
