Deutsche Märkte öffnen in 4 Stunden 12 Minuten
Nikkei 225
38.662,92 +426,85 (+1,12%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.168,61 -339,66 (-0,57%) CMC Crypto 200
1.372,38 +59,76 (+4,55%) 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:449.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00449000 | 2024-05-06 4:12PM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 68 | 479 | 17.19% |
| QQQ240508C00449000 | 2024-05-06 4:10PM EDT | 2024-05-08 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 198 | 474 | 14.36% |
| QQQ240509C00449000 | 2024-05-06 4:09PM EDT | 2024-05-09 | 0.16 | 0.15 | 0.17 | +0.06 | +60.00% | 300 | 145 | 14.45% |
| QQQ240510C00449000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 0.32 | 0.30 | 0.32 | +0.12 | +60.00% | 681 | 2,067 | 14.62% |
| QQQ240513C00449000 | 2024-05-06 4:02PM EDT | 2024-05-13 | 0.58 | 0.52 | 0.55 | +0.19 | +48.72% | 233 | 137 | 12.95% |
| QQQ240515C00449000 | 2024-05-06 4:13PM EDT | 2024-05-15 | 1.23 | 1.23 | 1.27 | +0.41 | +50.00% | 342 | 11 | 15.44% |
| QQQ240524C00449000 | 2024-05-06 3:25PM EDT | 2024-05-24 | 3.40 | 3.36 | 3.41 | +0.94 | +38.21% | 61 | 475 | 17.57% |
| QQQ240531C00449000 | 2024-05-06 4:14PM EDT | 2024-05-31 | 4.25 | 4.24 | 4.30 | +0.95 | +28.79% | 82 | 279 | 17.05% |
| QQQ241231C00449000 | 2024-05-03 12:15PM EDT | 2024-12-31 | 26.44 | 28.57 | 29.04 | 0.00 | - | 1 | 47 | 23.18% |
| QQQ250321C00449000 | 2024-05-03 9:30AM EDT | 2025-03-21 | 33.14 | 35.90 | 36.55 | 0.00 | - | 1 | 28 | 24.63% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00449000 | 2024-05-06 10:33AM EDT | 2024-05-10 | 11.29 | 8.87 | 9.20 | -15.69 | -58.15% | 1 | 0 | 16.11% |
| QQQ240514P00449000 | 2024-05-03 9:49AM EDT | 2024-05-14 | 13.86 | 9.23 | 9.47 | 0.00 | - | 10 | 3 | 13.25% |
| QQQ240524P00449000 | 2024-05-01 2:23PM EDT | 2024-05-24 | 25.94 | 10.98 | 11.24 | 0.00 | - | 1 | 0 | 14.87% |
| QQQ240531P00449000 | 2024-04-17 2:38PM EDT | 2024-05-31 | 23.75 | 11.64 | 11.85 | 0.00 | - | 1 | 2 | 14.15% |
| QQQ241231P00449000 | 2024-03-08 2:06PM EDT | 2024-12-31 | 29.98 | 28.02 | 28.44 | 0.00 | - | 19 | 56 | 16.61% |
| QQQ250331P00449000 | 2024-04-05 2:31PM EDT | 2025-03-31 | 31.70 | 30.65 | 31.56 | 0.00 | - | 2 | 0 | 16.04% |
