Deutsche Märkte schließen in 3 Stunden 4 Minuten
DAX
18.195,44 +193,84 (+1,08%) Euro Stoxx 50
4.968,22 +46,74 (+0,95%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.324,40 +15,80 (+0,68%) EUR/USD
1,0786 +0,0020 (+0,18%) Bitcoin EUR
59.282,42 +167,69 (+0,28%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:447.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00447000 | 2024-05-03 4:10PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,213 | 1,068 | 12.50% |
| QQQ240507C00447000 | 2024-05-03 4:12PM EDT | 2024-05-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 157 | 109 | 6.25% |
| QQQ240508C00447000 | 2024-05-03 4:14PM EDT | 2024-05-08 | 0.10 | 0.00 | 0.00 | 0.00 | - | 274 | 294 | 6.25% |
| QQQ240509C00447000 | 2024-05-03 3:56PM EDT | 2024-05-09 | 0.18 | 0.00 | 0.00 | 0.00 | - | 502 | 520 | 6.25% |
| QQQ240510C00447000 | 2024-05-03 4:08PM EDT | 2024-05-10 | 0.36 | 0.00 | 0.00 | 0.00 | - | 942 | 5,430 | 6.25% |
| QQQ240513C00447000 | 2024-05-03 3:34PM EDT | 2024-05-13 | 0.54 | 0.00 | 0.00 | 0.00 | - | 50 | 160 | 3.13% |
| QQQ240514C00447000 | 2024-05-03 11:27AM EDT | 2024-05-14 | 0.63 | 0.00 | 0.00 | 0.00 | - | 72 | 139 | 3.13% |
| QQQ240515C00447000 | 2024-05-03 4:07PM EDT | 2024-05-15 | 1.14 | 0.00 | 0.00 | 0.00 | - | 33 | 30 | 3.13% |
| QQQ240524C00447000 | 2024-05-03 4:13PM EDT | 2024-05-24 | 3.11 | 0.00 | 0.00 | 0.00 | - | 488 | 1,037 | 3.13% |
| QQQ240531C00447000 | 2024-05-03 4:09PM EDT | 2024-05-31 | 3.90 | 0.00 | 0.00 | 0.00 | - | 226 | 459 | 3.13% |
| QQQ241231C00447000 | 2024-04-11 2:27PM EDT | 2024-12-31 | 37.69 | 0.00 | 0.00 | 0.00 | - | 20 | 46 | 0.78% |
| QQQ250321C00447000 | 2024-04-12 2:37PM EDT | 2025-03-21 | 40.87 | 0.00 | 0.00 | 0.00 | - | 2 | 86 | 0.78% |
| QQQ250331C00447000 | 2024-04-02 9:30AM EDT | 2025-03-31 | 42.40 | 29.85 | 30.74 | 0.00 | - | - | 3 | 21.68% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00447000 | 2024-05-03 1:55PM EDT | 2024-05-06 | 11.74 | 0.00 | 0.00 | 0.00 | - | 37 | 1 | 0.00% |
| QQQ240508P00447000 | 2024-05-03 4:12PM EDT | 2024-05-08 | 10.98 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| QQQ240510P00447000 | 2024-05-03 3:57PM EDT | 2024-05-10 | 11.70 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ240513P00447000 | 2024-05-01 2:50PM EDT | 2024-05-13 | 18.83 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240524P00447000 | 2024-05-02 3:20PM EDT | 2024-05-24 | 20.42 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 0.00% |
| QQQ240531P00447000 | 2024-05-03 10:54AM EDT | 2024-05-31 | 15.12 | 0.00 | 0.00 | 0.00 | - | 7 | 43 | 0.00% |
| QQQ241231P00447000 | 2024-05-03 1:51PM EDT | 2024-12-31 | 27.13 | 0.00 | 0.00 | 0.00 | - | 1 | 49 | 0.00% |
| QQQ250321P00447000 | 2024-04-15 3:31PM EDT | 2025-03-21 | 35.38 | 0.00 | 0.00 | 0.00 | - | - | 204 | 0.00% |
| QQQ250331P00447000 | 2024-04-10 4:10PM EDT | 2025-03-31 | 31.55 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
