Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.721,66 +45,98 (+0,12%) Gold
2.333,50 +24,90 (+1,08%) EUR/USD
1,0782 +0,0015 (+0,14%) Bitcoin EUR
58.977,96 -822,00 (-1,37%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:52AM EDT. Markt geöffnet.
Strike:451.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00451000 | 2024-05-03 2:31PM EDT | 2024-05-06 | 0.02 | 0.00 | 0.01 | 0.00 | - | 804 | 1,114 | 21.88% |
| QQQ240507C00451000 | 2024-05-06 10:49AM EDT | 2024-05-07 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1,078 | 37 | 16.80% |
| QQQ240508C00451000 | 2024-05-06 11:03AM EDT | 2024-05-08 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 152 | 6.25% |
| QQQ240509C00451000 | 2024-05-06 10:49AM EDT | 2024-05-09 | 0.06 | 0.06 | 0.07 | +0.01 | +20.00% | 207 | 67 | 14.26% |
| QQQ240510C00451000 | 2024-05-06 11:35AM EDT | 2024-05-10 | 0.13 | 0.12 | 0.13 | +0.03 | +33.33% | 68 | 755 | 14.26% |
| QQQ240513C00451000 | 2024-05-06 11:19AM EDT | 2024-05-13 | 0.22 | 0.22 | 0.23 | -0.01 | -4.35% | 5 | 84 | 12.70% |
| QQQ240514C00451000 | 2024-05-06 11:25AM EDT | 2024-05-14 | 0.36 | 0.37 | 0.38 | +0.05 | +16.13% | 36 | 20 | 13.48% |
| QQQ240515C00451000 | 2024-05-06 11:30AM EDT | 2024-05-15 | 0.65 | 0.67 | 0.68 | +0.05 | +8.33% | 23 | 19 | 15.02% |
| QQQ240524C00451000 | 2024-05-06 11:23AM EDT | 2024-05-24 | 2.32 | 2.33 | 2.35 | +0.41 | +21.47% | 63 | 1,556 | 17.16% |
| QQQ240531C00451000 | 2024-05-06 11:34AM EDT | 2024-05-31 | 3.09 | 3.13 | 3.16 | +0.41 | +15.30% | 14 | 113 | 16.83% |
| QQQ240621C00451000 | 2024-05-06 9:53AM EDT | 2024-06-21 | 5.92 | 6.03 | 6.06 | +0.44 | +8.03% | 15 | 3,550 | 17.77% |
| QQQ240628C00451000 | 2024-05-06 10:21AM EDT | 2024-06-28 | 6.57 | 6.68 | 6.74 | +0.72 | +12.31% | 8 | 1,727 | 17.68% |
| QQQ241231C00451000 | 2024-04-26 9:50AM EDT | 2024-12-31 | 23.83 | 26.63 | 26.94 | 0.00 | - | 49 | 82 | 22.92% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00451000 | 2024-04-19 11:13AM EDT | 2024-05-10 | 31.48 | 12.87 | 13.11 | 0.00 | - | 2 | 3 | 17.75% |
| QQQ240524P00451000 | 2024-05-06 10:04AM EDT | 2024-05-24 | 14.26 | 14.04 | 14.24 | -19.47 | -57.72% | 3 | 4 | 14.20% |
| QQQ240531P00451000 | 2024-05-06 11:26AM EDT | 2024-05-31 | 14.81 | 14.51 | 14.69 | -11.74 | -44.22% | 2 | 5 | 13.49% |
| QQQ240621P00451000 | 2024-04-30 2:56PM EDT | 2024-06-21 | 25.30 | 16.24 | 16.43 | 0.00 | - | 44 | 844 | 13.50% |
| QQQ240628P00451000 | 2024-04-30 1:27PM EDT | 2024-06-28 | 24.99 | 16.83 | 17.11 | 0.00 | - | 1 | 164 | 13.76% |
| QQQ241231P00451000 | 2024-03-08 2:06PM EDT | 2024-12-31 | 30.91 | 28.91 | 29.34 | 0.00 | - | 9 | 54 | 15.59% |
