Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.818,96 -288,42 (-0,49%) CMC Crypto 200
1.361,17 +48,54 (+3,70%) 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:445.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00445000 | 2024-05-06 3:56PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,101 | 2,227 | 9.18% |
| QQQ240507C00445000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 0.08 | 0.07 | 0.08 | +0.01 | +14.29% | 8,860 | 774 | 9.38% |
| QQQ240508C00445000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 0.32 | 0.31 | 0.33 | +0.10 | +45.45% | 2,410 | 970 | 11.13% |
| QQQ240509C00445000 | 2024-05-06 4:10PM EDT | 2024-05-09 | 0.67 | 0.64 | 0.67 | +0.27 | +67.50% | 538 | 242 | 12.49% |
| QQQ240510C00445000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 0.99 | 0.99 | 1.01 | +0.38 | +60.32% | 9,032 | 11,638 | 13.34% |
| QQQ240513C00445000 | 2024-05-06 4:09PM EDT | 2024-05-13 | 1.43 | 1.38 | 1.40 | +0.63 | +78.75% | 598 | 344 | 12.38% |
| QQQ240514C00445000 | 2024-05-06 4:02PM EDT | 2024-05-14 | 1.89 | 1.76 | 1.79 | +0.75 | +65.79% | 511 | 197 | 13.30% |
| QQQ240515C00445000 | 2024-05-06 3:58PM EDT | 2024-05-15 | 2.51 | 2.41 | 2.45 | +0.91 | +56.88% | 196 | 204 | 15.14% |
| QQQ240516C00445000 | 2024-05-06 3:38PM EDT | 2024-05-16 | 2.46 | 2.77 | 2.81 | +0.59 | +31.55% | 82 | 32 | 15.71% |
| QQQ240517C00445000 | 2024-05-06 4:11PM EDT | 2024-05-17 | 3.12 | 3.07 | 3.11 | +0.95 | +43.78% | 5,110 | 52,409 | 16.05% |
| QQQ240524C00445000 | 2024-05-06 4:10PM EDT | 2024-05-24 | 5.01 | 4.93 | 5.00 | +1.30 | +35.04% | 497 | 1,381 | 17.68% |
| QQQ240531C00445000 | 2024-05-06 4:13PM EDT | 2024-05-31 | 5.93 | 5.90 | 5.96 | +1.32 | +27.62% | 5,052 | 7,736 | 17.22% |
| QQQ240607C00445000 | 2024-05-06 4:06PM EDT | 2024-06-07 | 7.23 | 7.14 | 7.22 | +1.48 | +25.74% | 226 | 445 | 17.71% |
| QQQ240614C00445000 | 2024-05-06 4:14PM EDT | 2024-06-14 | 8.48 | 8.45 | 8.50 | +1.53 | +21.55% | 162 | 103 | 18.32% |
| QQQ240621C00445000 | 2024-05-06 4:14PM EDT | 2024-06-21 | 9.38 | 9.33 | 9.36 | +1.49 | +18.96% | 4,123 | 28,519 | 18.27% |
| QQQ240628C00445000 | 2023-12-26 4:38PM EDT | 2024-06-28 | 10.63 | 0.00 | 0.00 | 0.00 | - | 17 | 125 | 0.78% |
| QQQ240719C00445000 | 2024-05-06 4:05PM EDT | 2024-07-19 | 12.84 | 12.73 | 12.82 | +1.71 | +15.36% | 409 | 2,916 | 18.84% |
| QQQ240816C00445000 | 2024-05-06 4:14PM EDT | 2024-08-16 | 16.40 | 16.36 | 16.47 | +1.76 | +11.86% | 19 | 419 | 19.99% |
| QQQ240920C00445000 | 2024-05-06 3:14PM EDT | 2024-09-20 | 19.88 | 20.44 | 20.65 | +1.28 | +6.88% | 23 | 2,960 | 21.14% |
| QQQ240930C00445000 | 2023-12-26 11:51AM EDT | 2024-09-30 | 17.08 | 0.00 | 0.00 | 0.00 | - | 1 | 32 | 0.39% |
| QQQ241018C00445000 | 2024-05-06 2:50PM EDT | 2024-10-18 | 22.71 | 23.18 | 23.45 | +2.71 | +13.55% | 25 | 387 | 21.64% |
| QQQ241115C00445000 | 2024-05-06 3:55PM EDT | 2024-11-15 | 26.94 | 26.82 | 27.14 | +2.42 | +9.87% | 12 | 1,454 | 22.90% |
| QQQ241220C00445000 | 2024-05-06 2:13PM EDT | 2024-12-20 | 29.81 | 30.57 | 30.72 | +1.26 | +4.41% | 224 | 854 | 23.65% |
| QQQ241231C00445000 | 2024-05-06 3:51PM EDT | 2024-12-31 | 30.82 | 30.83 | 31.28 | +1.82 | +6.28% | 37 | 182 | 23.49% |
| QQQ250117C00445000 | 2023-12-22 4:27PM EDT | 2025-01-17 | 24.54 | 0.00 | 0.00 | 0.00 | - | 8 | 3,022 | 0.39% |
| QQQ250321C00445000 | 2024-04-22 12:17PM EDT | 2025-03-21 | 28.63 | 38.15 | 38.84 | 0.00 | - | 5 | 230 | 24.95% |
| QQQ250331C00445000 | 2024-04-30 9:55AM EDT | 2025-03-31 | 35.61 | 38.50 | 39.23 | 0.00 | - | 1 | 2 | 24.80% |
| QQQ250620C00445000 | 2023-12-26 4:11PM EDT | 2025-06-20 | 35.15 | 0.00 | 0.00 | 0.00 | - | 2 | 187 | 0.20% |
| QQQ251219C00445000 | 2023-12-21 12:32PM EDT | 2025-12-19 | 42.70 | 0.00 | 0.00 | 0.00 | - | 150 | 328 | 0.20% |
| QQQ260116C00445000 | 2023-12-20 11:37AM EDT | 2026-01-16 | 46.28 | 0.00 | 0.00 | 0.00 | - | 1 | 35 | 0.20% |
| QQQ260618C00445000 | 2023-12-22 12:00PM EDT | 2026-06-18 | 52.87 | 0.00 | 0.00 | 0.00 | - | 13 | 13 | 0.20% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00445000 | 2024-05-06 3:22PM EDT | 2024-05-06 | 5.98 | 3.99 | 7.00 | -3.62 | -37.71% | 2,398 | 46 | 45.51% |
| QQQ240507P00445000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 5.00 | 4.95 | 5.05 | -4.74 | -48.67% | 1,727 | 11 | 13.23% |
| QQQ240508P00445000 | 2024-05-06 4:13PM EDT | 2024-05-08 | 5.20 | 5.15 | 5.27 | -3.89 | -42.79% | 92 | 16 | 13.06% |
| QQQ240510P00445000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 5.70 | 5.51 | 5.75 | -4.10 | -41.84% | 676 | 1,628 | 13.29% |
| QQQ240513P00445000 | 2024-05-06 4:00PM EDT | 2024-05-13 | 5.91 | 5.87 | 6.07 | -3.69 | -38.44% | 4 | 5 | 12.01% |
| QQQ240514P00445000 | 2024-05-03 11:02AM EDT | 2024-05-14 | 12.00 | 6.18 | 6.38 | 0.00 | - | 66 | 6 | 12.65% |
| QQQ240516P00445000 | 2024-05-06 3:46PM EDT | 2024-05-16 | 7.56 | 6.98 | 7.16 | -3.19 | -29.67% | 20 | 4 | 14.30% |
| QQQ240517P00445000 | 2024-05-06 4:13PM EDT | 2024-05-17 | 7.30 | 7.19 | 7.30 | -3.39 | -31.71% | 408 | 6,689 | 14.17% |
| QQQ240524P00445000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 8.68 | 8.57 | 8.73 | -3.39 | -28.09% | 80 | 693 | 15.05% |
| QQQ240531P00445000 | 2024-05-06 3:35PM EDT | 2024-05-31 | 9.64 | 9.23 | 9.42 | -2.91 | -23.19% | 14 | 711 | 14.40% |
| QQQ240607P00445000 | 2024-05-06 3:52PM EDT | 2024-06-07 | 10.56 | 10.06 | 10.21 | -2.33 | -18.08% | 117 | 145 | 14.32% |
| QQQ240614P00445000 | 2024-05-06 3:25PM EDT | 2024-06-14 | 11.27 | 10.93 | 11.06 | -3.81 | -25.27% | 24 | 1 | 14.50% |
| QQQ240621P00445000 | 2024-05-06 4:13PM EDT | 2024-06-21 | 11.50 | 11.47 | 11.52 | -2.89 | -20.08% | 322 | 6,719 | 14.12% |
| QQQ240628P00445000 | 2023-12-19 3:15PM EDT | 2024-06-28 | 37.80 | 0.00 | 0.00 | 0.00 | - | 25 | 46 | 0.00% |
| QQQ240719P00445000 | 2024-05-06 4:02PM EDT | 2024-07-19 | 13.79 | 13.83 | 13.91 | -2.46 | -15.14% | 24 | 1,317 | 14.22% |
| QQQ240816P00445000 | 2024-05-06 4:08PM EDT | 2024-08-16 | 15.88 | 15.78 | 15.93 | -2.76 | -14.81% | 25 | 120 | 14.32% |
| QQQ240920P00445000 | 2024-05-06 3:58PM EDT | 2024-09-20 | 17.89 | 17.91 | 18.01 | -2.79 | -13.49% | 346 | 4,643 | 14.31% |
| QQQ241018P00445000 | 2024-05-06 3:47PM EDT | 2024-10-18 | 19.99 | 19.55 | 19.73 | -2.18 | -9.83% | 7 | 1,224 | 14.50% |
| QQQ241115P00445000 | 2024-05-03 3:53PM EDT | 2024-11-15 | 22.80 | 21.55 | 21.73 | -1.11 | -4.64% | 3 | 715 | 14.98% |
| QQQ241220P00445000 | 2024-05-06 2:59PM EDT | 2024-12-20 | 23.82 | 23.21 | 23.60 | -1.68 | -6.59% | 11 | 5,516 | 15.13% |
| QQQ241231P00445000 | 2024-05-06 11:04AM EDT | 2024-12-31 | 25.01 | 23.57 | 24.01 | -10.54 | -29.65% | 4 | 61 | 15.07% |
| QQQ250117P00445000 | 2023-11-28 11:00AM EDT | 2025-01-17 | 57.93 | 0.00 | 0.00 | 0.00 | - | 2 | 851 | 0.00% |
| QQQ250321P00445000 | 2024-05-03 9:54AM EDT | 2025-03-21 | 29.30 | 26.67 | 27.31 | 0.00 | - | 5 | 76 | 15.06% |
| QQQ250331P00445000 | 2024-04-16 11:21AM EDT | 2025-03-31 | 34.36 | 26.92 | 27.64 | 0.00 | - | 2 | 7 | 15.03% |
| QQQ250620P00445000 | 2023-11-30 3:53PM EDT | 2025-06-20 | 61.19 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 0.00% |
| QQQ251219P00445000 | 2023-12-14 3:37PM EDT | 2025-12-19 | 54.78 | 0.00 | 0.00 | 0.00 | - | 118 | 181 | 0.00% |
| QQQ260116P00445000 | 2023-12-18 2:38PM EDT | 2026-01-16 | 53.00 | 0.00 | 0.00 | 0.00 | - | 2 | 100 | 0.00% |
| QQQ260618P00445000 | 2023-11-10 3:03PM EDT | 2026-06-18 | 72.58 | 61.00 | 65.50 | 0.00 | - | 2 | 1 | 24.69% |
