Deutsche Märkte öffnen in 7 Stunden 44 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.792,60 -589,84 (-0,99%) CMC Crypto 200
1.367,26 +54,63 (+4,16%) 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:452.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00452000 | 2024-05-06 1:42PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 970 | 20.31% |
| QQQ240507C00452000 | 2024-05-06 4:03PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 392 | 144 | 14.45% |
| QQQ240508C00452000 | 2024-05-06 3:27PM EDT | 2024-05-08 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 1,016 | 41 | 13.48% |
| QQQ240509C00452000 | 2024-05-06 2:18PM EDT | 2024-05-09 | 0.04 | 0.05 | 0.06 | 0.00 | - | 104 | 160 | 12.99% |
| QQQ240510C00452000 | 2024-05-06 4:10PM EDT | 2024-05-10 | 0.11 | 0.11 | 0.12 | +0.04 | +57.14% | 366 | 1,309 | 13.09% |
| QQQ240513C00452000 | 2024-05-06 4:08PM EDT | 2024-05-13 | 0.23 | 0.22 | 0.24 | +0.06 | +35.29% | 136 | 354 | 11.99% |
| QQQ240514C00452000 | 2024-05-06 4:10PM EDT | 2024-05-14 | 0.37 | 0.37 | 0.39 | +0.10 | +37.04% | 3 | 16 | 12.72% |
| QQQ240515C00452000 | 2024-05-06 3:50PM EDT | 2024-05-15 | 0.63 | 0.68 | 0.71 | +0.18 | +40.00% | 35 | 27 | 14.32% |
| QQQ240524C00452000 | 2024-05-06 3:57PM EDT | 2024-05-24 | 2.43 | 2.42 | 2.46 | +0.68 | +38.86% | 180 | 217 | 16.69% |
| QQQ240531C00452000 | 2024-05-06 3:12PM EDT | 2024-05-31 | 2.97 | 3.21 | 3.26 | +0.55 | +22.73% | 68 | 499 | 16.34% |
| QQQ240621C00452000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 6.20 | 6.21 | 6.26 | +1.19 | +23.75% | 120 | 1,848 | 17.48% |
| QQQ240628C00452000 | 2024-05-03 3:39PM EDT | 2024-06-28 | 5.67 | 6.85 | 6.96 | 0.00 | - | 31 | 376 | 17.42% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00452000 | 2024-04-30 10:28AM EDT | 2024-05-06 | 20.70 | 11.00 | 14.00 | 0.00 | - | - | 0 | 69.85% |
| QQQ240508P00452000 | 2024-05-06 4:04PM EDT | 2024-05-08 | 11.90 | 11.93 | 12.05 | -5.60 | -32.00% | 1 | 2 | 20.63% |
| QQQ240510P00452000 | 2024-04-26 4:13PM EDT | 2024-05-10 | 21.10 | 15.77 | 16.16 | 0.00 | - | 36 | 0 | 43.71% |
| QQQ240524P00452000 | 2024-05-01 10:15AM EDT | 2024-05-24 | 30.09 | 13.11 | 13.38 | 0.00 | - | 7 | 0 | 13.97% |
| QQQ240531P00452000 | 2024-05-01 2:17PM EDT | 2024-05-31 | 29.36 | 13.66 | 13.90 | 0.00 | - | 9 | 0 | 13.43% |
| QQQ240621P00452000 | 2024-05-06 12:48PM EDT | 2024-06-21 | 17.00 | 15.41 | 15.63 | -2.41 | -12.42% | 3 | 430 | 13.31% |
| QQQ240628P00452000 | 2024-05-01 12:59PM EDT | 2024-06-28 | 31.19 | 16.05 | 16.34 | 0.00 | - | 2 | 49 | 13.61% |
