Deutsche Märkte schließen in 14 Minuten
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.318,89 +262,50 (+0,67%) Gold
2.339,50 +17,20 (+0,74%) EUR/USD
1,0783 +0,0031 (+0,29%) Bitcoin EUR
57.564,71 -393,26 (-0,68%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:46PM EDT. Markt geöffnet.
Strike:449.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00449780 | 2024-05-09 1:19PM EDT | 2024-05-17 | 0.97 | 0.99 | 1.00 | -0.11 | -10.19% | 140 | 8,459 | 13.98% |
| QQQ240621C00449780 | 2024-05-09 1:09PM EDT | 2024-06-21 | 6.69 | 6.70 | 6.73 | +0.19 | +2.92% | 101 | 6,263 | 17.04% |
| QQQ240628C00449780 | 2024-05-09 1:16PM EDT | 2024-06-28 | 7.34 | 7.36 | 7.42 | +0.23 | +3.23% | 16 | 2,248 | 16.92% |
| QQQ240920C00449780 | 2024-05-09 1:24PM EDT | 2024-09-20 | 17.51 | 17.67 | 17.72 | -1.19 | -6.36% | 21 | 5,305 | 20.17% |
| QQQ240930C00449780 | 2024-05-08 1:13PM EDT | 2024-09-30 | 17.84 | 18.24 | 18.40 | 0.00 | - | 1 | 141 | 20.08% |
| QQQ241220C00449780 | 2024-05-08 9:30AM EDT | 2024-12-20 | 26.47 | 27.73 | 27.84 | 0.00 | - | 1 | 2,077 | 22.91% |
| QQQ250117C00449780 | 2024-05-09 11:47AM EDT | 2025-01-17 | 29.64 | 29.73 | 30.05 | +0.32 | +1.09% | 1,172 | 3,766 | 23.11% |
| QQQ250620C00449780 | 2024-05-08 2:32PM EDT | 2025-06-20 | 42.64 | 42.69 | 43.23 | 0.00 | - | 2 | 7,595 | 25.32% |
| QQQ251219C00449780 | 2024-05-08 9:45AM EDT | 2025-12-19 | 54.70 | 55.02 | 56.58 | 0.00 | - | 1 | 534 | 27.05% |
| QQQ260116C00449780 | 2024-05-08 2:10PM EDT | 2026-01-16 | 56.65 | 55.19 | 59.21 | 0.00 | - | 3 | 625 | 27.58% |
| QQQ260618C00449780 | 2024-04-11 3:28PM EDT | 2026-06-18 | 75.86 | 65.00 | 69.60 | 0.00 | - | 4 | 49 | 28.80% |
| QQQ261218C00449780 | 2024-05-06 9:30AM EDT | 2026-12-18 | 75.48 | 75.50 | 80.06 | 0.00 | - | 2 | 60 | 29.62% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00449780 | 2024-04-22 11:19AM EDT | 2024-05-17 | 35.31 | 9.10 | 9.33 | 0.00 | - | 1 | 9 | 11.87% |
| QQQ240621P00449780 | 2024-05-09 12:55PM EDT | 2024-06-21 | 12.96 | 12.87 | 13.00 | -0.54 | -4.00% | 16 | 1,060 | 12.81% |
| QQQ240628P00449780 | 2024-05-08 2:40PM EDT | 2024-06-28 | 14.21 | 13.56 | 13.71 | 0.00 | - | 9 | 132 | 13.07% |
| QQQ240920P00449780 | 2024-05-08 3:39PM EDT | 2024-09-20 | 19.73 | 19.14 | 19.21 | 0.00 | - | 25 | 2,540 | 13.38% |
| QQQ240930P00449780 | 2024-04-19 3:36PM EDT | 2024-09-30 | 39.69 | 19.66 | 19.84 | 0.00 | - | 1 | 22 | 13.49% |
| QQQ241220P00449780 | 2024-05-08 3:52PM EDT | 2024-12-20 | 25.00 | 24.39 | 24.52 | 0.00 | - | 2 | 1,361 | 14.23% |
| QQQ250117P00449780 | 2024-05-06 3:40PM EDT | 2025-01-17 | 27.11 | 25.45 | 25.71 | 0.00 | - | 13 | 1,035 | 14.24% |
| QQQ250620P00449780 | 2024-04-29 2:00PM EDT | 2025-06-20 | 36.53 | 31.04 | 31.57 | 0.00 | - | 4 | 102 | 14.40% |
| QQQ251219P00449780 | 2024-05-03 3:22PM EDT | 2025-12-19 | 39.77 | 36.39 | 37.00 | 0.00 | - | 2 | 1,030 | 14.41% |
| QQQ260116P00449780 | 2024-04-18 10:54AM EDT | 2026-01-16 | 46.76 | 35.26 | 38.96 | 0.00 | - | 4 | 42 | 14.94% |
| QQQ260618P00449780 | 2024-03-01 4:26PM EDT | 2026-06-18 | 41.58 | 41.00 | 46.00 | 0.00 | - | 1 | 222 | 16.13% |
| QQQ261218P00449780 | 2024-03-21 9:30AM EDT | 2026-12-18 | 46.00 | 56.50 | 61.50 | 0.00 | - | 1 | 11 | 19.97% |
