Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.931,50 -207,17 (-0,35%) CMC Crypto 200
1.364,74 +52,11 (+3,97%) 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:448.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00448000 | 2024-05-06 4:02PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 440 | 14.06% |
| QQQ240507C00448000 | 2024-05-06 4:14PM EDT | 2024-05-07 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 1,184 | 112 | 10.94% |
| QQQ240508C00448000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 0.08 | 0.08 | 0.09 | +0.02 | +33.33% | 195 | 416 | 11.48% |
| QQQ240509C00448000 | 2024-05-06 4:09PM EDT | 2024-05-09 | 0.23 | 0.22 | 0.24 | +0.08 | +53.33% | 349 | 124 | 12.43% |
| QQQ240510C00448000 | 2024-05-06 4:13PM EDT | 2024-05-10 | 0.42 | 0.41 | 0.43 | +0.14 | +50.00% | 1,548 | 30,474 | 13.06% |
| QQQ240513C00448000 | 2024-05-06 4:09PM EDT | 2024-05-13 | 0.70 | 0.68 | 0.71 | +0.29 | +70.73% | 214 | 181 | 12.18% |
| QQQ240514C00448000 | 2024-05-06 3:57PM EDT | 2024-05-14 | 1.02 | 0.97 | 1.00 | +0.39 | +61.90% | 491 | 37 | 13.06% |
| QQQ240515C00448000 | 2024-05-06 3:58PM EDT | 2024-05-15 | 1.54 | 1.48 | 1.51 | +0.50 | +48.08% | 49 | 32 | 14.75% |
| QQQ240524C00448000 | 2024-05-06 4:13PM EDT | 2024-05-24 | 3.73 | 3.72 | 3.77 | +0.93 | +33.21% | 198 | 377 | 17.24% |
| QQQ240531C00448000 | 2024-05-06 4:02PM EDT | 2024-05-31 | 4.79 | 4.63 | 4.69 | +1.24 | +34.93% | 285 | 363 | 16.86% |
| QQQ241231C00448000 | 2024-03-26 10:06AM EDT | 2024-12-31 | 38.91 | 20.66 | 20.91 | 0.00 | - | 1 | 23 | 17.12% |
| QQQ250321C00448000 | 2024-05-06 4:08PM EDT | 2025-03-21 | 36.95 | 36.47 | 37.13 | -2.17 | -5.55% | 1 | 50 | 24.69% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00448000 | 2024-05-06 11:36AM EDT | 2024-05-06 | 9.75 | 6.98 | 10.00 | -2.84 | -22.56% | 2 | 1 | 56.49% |
| QQQ240508P00448000 | 2024-05-06 4:02PM EDT | 2024-05-08 | 7.79 | 7.93 | 8.06 | -18.06 | -69.86% | 8 | 0 | 15.36% |
| QQQ240510P00448000 | 2024-05-06 2:24PM EDT | 2024-05-10 | 9.20 | 7.97 | 8.28 | -13.11 | -58.76% | 90 | 0 | 13.97% |
| QQQ240513P00448000 | 2024-05-06 3:46PM EDT | 2024-05-13 | 9.00 | 8.20 | 8.45 | -3.50 | -28.00% | 132 | 33 | 12.13% |
| QQQ240515P00448000 | 2024-05-06 3:35PM EDT | 2024-05-15 | 9.75 | 8.76 | 9.05 | -15.24 | -60.98% | 852 | 56 | 13.81% |
| QQQ240524P00448000 | 2024-05-06 2:24PM EDT | 2024-05-24 | 11.31 | 10.33 | 10.58 | -2.91 | -20.46% | 10 | 39 | 14.64% |
| QQQ240531P00448000 | 2024-05-06 10:12AM EDT | 2024-05-31 | 12.77 | 11.01 | 11.18 | -3.18 | -19.94% | 8 | 11 | 13.95% |
| QQQ241231P00448000 | 2024-04-17 12:22PM EDT | 2024-12-31 | 34.61 | 24.90 | 25.31 | 0.00 | - | 1 | 73 | 14.78% |
| QQQ250321P00448000 | 2024-05-06 4:08PM EDT | 2025-03-21 | 28.35 | 27.95 | 28.52 | -3.24 | -10.26% | 1 | 4 | 14.76% |
| QQQ250331P00448000 | 2024-04-10 4:10PM EDT | 2025-03-31 | 31.98 | 28.21 | 28.94 | 0.00 | - | - | 20 | 14.79% |
