Deutsche Märkte schließen in 1 Stunde 31 Minute
DAX
18.124,31 +122,71 (+0,68%) Euro Stoxx 50
4.946,80 +25,32 (+0,51%) Dow Jones 30
38.773,72 +98,04 (+0,25%) Gold
2.332,20 +23,60 (+1,02%) EUR/USD
1,0790 +0,0023 (+0,22%) Bitcoin EUR
59.203,95 -240,27 (-0,40%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 09:59AM EDT. Markt geöffnet.
Strike:450.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00450000 | 2024-05-03 3:58PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 599 | 679 | 20.70% |
| QQQ240507C00450000 | 2024-05-06 9:41AM EDT | 2024-05-07 | 0.01 | 0.01 | 0.02 | -0.01 | -33.33% | 125 | 951 | 16.02% |
| QQQ240508C00450000 | 2024-05-03 4:08PM EDT | 2024-05-08 | 0.03 | 0.03 | 0.04 | 0.00 | - | 71 | 732 | 14.36% |
| QQQ240509C00450000 | 2024-05-03 3:59PM EDT | 2024-05-09 | 0.06 | 0.07 | 0.08 | 0.00 | - | 102 | 275 | 13.92% |
| QQQ240510C00450000 | 2024-05-06 9:43AM EDT | 2024-05-10 | 0.16 | 0.15 | 0.16 | 0.00 | - | 288 | 6,180 | 14.21% |
| QQQ240513C00450000 | 2024-05-06 9:36AM EDT | 2024-05-13 | 0.27 | 0.28 | 0.29 | +0.01 | +3.85% | 61 | 805 | 12.81% |
| QQQ240514C00450000 | 2024-05-06 9:39AM EDT | 2024-05-14 | 0.43 | 0.43 | 0.45 | +0.02 | +4.88% | 2 | 43 | 13.50% |
| QQQ240515C00450000 | 2024-05-06 9:42AM EDT | 2024-05-15 | 0.73 | 0.73 | 0.74 | +0.13 | +21.67% | 3 | 186 | 14.81% |
| QQQ240516C00450000 | 2024-05-06 9:37AM EDT | 2024-05-16 | 0.97 | 0.93 | 0.95 | +0.13 | +15.48% | 3 | 206 | 15.32% |
| QQQ240517C00450000 | 2024-05-06 9:41AM EDT | 2024-05-17 | 1.11 | 1.10 | 1.12 | +0.09 | +8.82% | 132 | 29,555 | 15.53% |
| QQQ240524C00450000 | 2024-05-06 9:41AM EDT | 2024-05-24 | 2.42 | 2.46 | 2.48 | +0.14 | +6.14% | 58 | 4,447 | 17.04% |
| QQQ240531C00450000 | 2024-05-06 9:44AM EDT | 2024-05-31 | 3.29 | 3.25 | 3.30 | +0.29 | +9.70% | 92 | 6,708 | 16.71% |
| QQQ240607C00450000 | 2024-05-06 9:37AM EDT | 2024-06-07 | 4.43 | 4.27 | 4.31 | +0.63 | +16.58% | 9 | 760 | 17.05% |
| QQQ240614C00450000 | 2024-05-06 9:42AM EDT | 2024-06-14 | 5.38 | 5.38 | 5.44 | +0.48 | +9.80% | 16 | 274 | 17.67% |
| QQQ240621C00450000 | 2024-05-06 9:43AM EDT | 2024-06-21 | 6.21 | 6.19 | 6.22 | +0.41 | +7.07% | 76 | 47,586 | 17.66% |
| QQQ240628C00450000 | 2024-05-03 4:10PM EDT | 2024-06-28 | 6.45 | 6.79 | 6.87 | 0.00 | - | 208 | 3,371 | 17.51% |
| QQQ240719C00450000 | 2024-05-06 9:42AM EDT | 2024-07-19 | 9.30 | 9.34 | 9.38 | +0.66 | +7.64% | 12 | 27,216 | 18.20% |
| QQQ240816C00450000 | 2024-05-03 3:59PM EDT | 2024-08-16 | 12.02 | 12.74 | 12.81 | 0.00 | - | 480 | 2,296 | 19.34% |
| QQQ240920C00450000 | 2024-05-03 4:10PM EDT | 2024-09-20 | 16.14 | 16.59 | 16.67 | 0.00 | - | 173 | 10,299 | 20.36% |
| QQQ240930C00450000 | 2024-05-03 3:21PM EDT | 2024-09-30 | 16.67 | 17.29 | 17.47 | 0.00 | - | 14 | 648 | 20.39% |
| QQQ241018C00450000 | 2024-05-06 9:43AM EDT | 2024-10-18 | 19.57 | 19.34 | 19.55 | +0.90 | +4.82% | 2 | 6,881 | 21.03% |
| QQQ241115C00450000 | 2024-05-03 3:52PM EDT | 2024-11-15 | 22.25 | 22.87 | 23.12 | 0.00 | - | 66 | 1,053 | 22.27% |
| QQQ241220C00450000 | 2024-05-03 4:04PM EDT | 2024-12-20 | 25.76 | 26.45 | 26.56 | 0.00 | - | 1,585 | 2,254 | 22.99% |
| QQQ241231C00450000 | 2024-05-03 10:41AM EDT | 2024-12-31 | 25.62 | 26.77 | 27.13 | 0.00 | - | 91 | 706 | 22.86% |
| QQQ250117C00450000 | 2024-05-06 9:33AM EDT | 2025-01-17 | 28.08 | 28.51 | 28.87 | +0.46 | +1.67% | 2 | 5,797 | 23.27% |
| QQQ250321C00450000 | 2024-05-03 1:30PM EDT | 2025-03-21 | 33.20 | 34.13 | 34.67 | 0.00 | - | 9 | 2,625 | 24.40% |
| QQQ250331C00450000 | 2024-05-03 9:30AM EDT | 2025-03-31 | 33.22 | 34.46 | 34.94 | 0.00 | - | 1 | 8 | 24.19% |
| QQQ250620C00450000 | 2024-05-02 10:54AM EDT | 2025-06-20 | 34.22 | 41.05 | 41.90 | 0.00 | - | 3 | 259 | 25.43% |
| QQQ251219C00450000 | 2024-05-02 3:22PM EDT | 2025-12-19 | 48.50 | 53.58 | 55.22 | 0.00 | - | 19 | 3,247 | 27.16% |
| QQQ260116C00450000 | 2024-05-03 10:29AM EDT | 2026-01-16 | 54.15 | 54.92 | 56.79 | 0.00 | - | 5 | 1,235 | 27.23% |
| QQQ260618C00450000 | 2024-05-03 10:00AM EDT | 2026-06-18 | 64.19 | 63.84 | 66.94 | 0.00 | - | 1 | 405 | 28.41% |
| QQQ261218C00450000 | 2024-05-03 1:34PM EDT | 2026-12-18 | 74.29 | 73.50 | 78.14 | 0.00 | - | 29 | 104 | 29.56% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00450000 | 2024-05-03 2:20PM EDT | 2024-05-06 | 14.08 | 12.39 | 12.50 | 0.00 | - | 12 | 1 | 41.21% |
| QQQ240507P00450000 | 2024-05-03 2:11PM EDT | 2024-05-07 | 14.17 | 12.31 | 12.42 | 0.00 | - | 1 | 1 | 27.76% |
| QQQ240508P00450000 | 2024-04-25 3:30PM EDT | 2024-05-08 | 24.85 | 12.40 | 12.53 | 0.00 | - | - | 0 | 24.22% |
| QQQ240509P00450000 | 2024-05-02 1:30PM EDT | 2024-05-09 | 24.10 | 12.34 | 12.65 | 0.00 | - | 1 | 5 | 22.29% |
| QQQ240510P00450000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 12.17 | 12.38 | 12.63 | -3.53 | -22.48% | 1 | 11 | 19.75% |
| QQQ240513P00450000 | 2024-05-03 2:23PM EDT | 2024-05-13 | 14.17 | 12.54 | 12.81 | 0.00 | - | 1 | 1 | 16.91% |
| QQQ240515P00450000 | 2024-05-01 2:26PM EDT | 2024-05-15 | 26.34 | 12.62 | 12.88 | 0.00 | - | - | 1 | 15.55% |
| QQQ240517P00450000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 14.88 | 12.83 | 13.08 | 0.00 | - | 46 | 1,659 | 15.24% |
| QQQ240524P00450000 | 2024-05-03 3:41PM EDT | 2024-05-24 | 15.36 | 13.69 | 13.91 | 0.00 | - | 80 | 85 | 15.13% |
| QQQ240531P00450000 | 2024-05-03 1:30PM EDT | 2024-05-31 | 16.25 | 14.22 | 14.50 | 0.00 | - | 88 | 106 | 14.57% |
| QQQ240607P00450000 | 2024-05-03 3:43PM EDT | 2024-06-07 | 16.45 | 14.89 | 15.07 | 0.00 | - | 12 | 94 | 14.27% |
| QQQ240614P00450000 | 2024-05-03 2:06PM EDT | 2024-06-14 | 17.27 | 15.59 | 15.79 | 0.00 | - | 8 | 26 | 14.43% |
| QQQ240621P00450000 | 2024-05-03 3:37PM EDT | 2024-06-21 | 17.39 | 15.98 | 16.20 | 0.00 | - | 2,651 | 20,684 | 14.06% |
| QQQ240628P00450000 | 2024-05-03 3:00PM EDT | 2024-06-28 | 18.15 | 16.62 | 16.86 | 0.00 | - | 39 | 705 | 14.23% |
| QQQ240719P00450000 | 2024-05-06 9:42AM EDT | 2024-07-19 | 18.18 | 18.02 | 18.18 | -0.99 | -5.16% | 11 | 3,757 | 13.90% |
| QQQ240816P00450000 | 2024-05-03 4:12PM EDT | 2024-08-16 | 21.00 | 19.86 | 20.03 | 0.00 | - | 11 | 72 | 13.99% |
| QQQ240920P00450000 | 2024-05-03 3:52PM EDT | 2024-09-20 | 23.00 | 21.75 | 21.99 | 0.00 | - | 23 | 4,743 | 14.00% |
| QQQ240930P00450000 | 2024-05-03 3:44PM EDT | 2024-09-30 | 22.50 | 22.25 | 22.46 | -1.11 | -4.70% | 11 | 607 | 13.96% |
| QQQ241018P00450000 | 2024-05-03 4:02PM EDT | 2024-10-18 | 24.51 | 23.33 | 23.49 | 0.00 | - | 23 | 5,172 | 14.08% |
| QQQ241115P00450000 | 2024-05-03 2:22PM EDT | 2024-11-15 | 26.29 | 25.14 | 25.31 | 0.00 | - | 97 | 363 | 14.49% |
| QQQ241220P00450000 | 2024-05-03 3:57PM EDT | 2024-12-20 | 27.34 | 26.94 | 27.07 | -0.85 | -3.02% | 7 | 2,923 | 14.63% |
| QQQ241231P00450000 | 2024-05-03 2:35PM EDT | 2024-12-31 | 28.25 | 27.15 | 27.49 | 0.00 | - | 19 | 222 | 14.60% |
| QQQ250117P00450000 | 2024-05-06 9:31AM EDT | 2025-01-17 | 28.34 | 27.90 | 28.23 | -0.66 | -2.28% | 5 | 3,526 | 14.62% |
| QQQ250321P00450000 | 2024-05-03 9:42AM EDT | 2025-03-21 | 32.00 | 30.22 | 30.72 | 0.00 | - | 5 | 28 | 14.64% |
| QQQ250331P00450000 | 2024-04-19 3:00PM EDT | 2025-03-31 | 46.02 | 30.55 | 31.04 | 0.00 | - | 2 | 5 | 14.61% |
| QQQ250620P00450000 | 2024-05-03 3:43PM EDT | 2025-06-20 | 34.61 | 33.27 | 34.00 | 0.00 | - | 3 | 159 | 14.70% |
| QQQ251219P00450000 | 2024-04-23 1:48PM EDT | 2025-12-19 | 45.52 | 38.12 | 39.69 | 0.00 | - | 102 | 564 | 14.81% |
| QQQ260116P00450000 | 2024-05-03 9:53AM EDT | 2026-01-16 | 40.79 | 38.62 | 40.37 | 0.00 | - | 2 | 34 | 14.77% |
| QQQ260618P00450000 | 2024-04-22 11:56AM EDT | 2026-06-18 | 54.25 | 41.70 | 44.42 | 0.00 | - | 5 | 605 | 14.83% |
| QQQ261218P00450000 | 2024-05-03 10:11AM EDT | 2026-12-18 | 47.67 | 45.03 | 49.29 | 0.00 | - | 10 | 49 | 15.06% |
