Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.805,98 -314,40 (-0,53%) CMC Crypto 200
1.360,75 +48,12 (+3,67%) 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:454.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00454000 | 2024-05-06 3:45PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 286 | 23.44% |
| QQQ240507C00454000 | 2024-05-03 11:26AM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 38 | 16.41% |
| QQQ240508C00454000 | 2024-05-06 3:45PM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | 0.00 | - | 8 | 50 | 14.65% |
| QQQ240509C00454000 | 2024-05-06 4:07PM EDT | 2024-05-09 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 33 | 42 | 13.28% |
| QQQ240510C00454000 | 2024-05-06 3:52PM EDT | 2024-05-10 | 0.07 | 0.06 | 0.07 | +0.02 | +40.00% | 93 | 516 | 13.53% |
| QQQ240513C00454000 | 2024-05-06 4:14PM EDT | 2024-05-13 | 0.12 | 0.12 | 0.13 | +0.02 | +20.00% | 84 | 203 | 11.91% |
| QQQ240514C00454000 | 2024-05-06 4:14PM EDT | 2024-05-14 | 0.21 | 0.21 | 0.23 | +0.05 | +35.71% | 5 | 5 | 12.62% |
| QQQ240515C00454000 | 2024-05-06 2:04PM EDT | 2024-05-15 | 0.40 | 0.44 | 0.46 | +0.11 | +37.93% | 41 | 50 | 14.12% |
| QQQ240524C00454000 | 2024-05-06 1:20PM EDT | 2024-05-24 | 1.60 | 1.91 | 1.94 | +0.24 | +17.65% | 155 | 170 | 16.42% |
| QQQ240531C00454000 | 2024-05-06 3:58PM EDT | 2024-05-31 | 2.72 | 2.63 | 2.67 | +0.77 | +39.49% | 39 | 183 | 16.09% |
| QQQ240621C00454000 | 2024-05-06 3:56PM EDT | 2024-06-21 | 5.46 | 5.45 | 5.50 | +1.03 | +23.25% | 109 | 1,905 | 17.25% |
| QQQ240628C00454000 | 2024-05-06 4:01PM EDT | 2024-06-28 | 6.25 | 6.08 | 6.17 | +1.24 | +24.75% | 124 | 336 | 17.19% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00454000 | 2024-04-25 4:14PM EDT | 2024-05-10 | 24.49 | 13.85 | 14.16 | 0.00 | - | 20 | 10 | 19.39% |
| QQQ240514P00454000 | 2024-05-01 2:31PM EDT | 2024-05-14 | 29.89 | 13.85 | 14.15 | 0.00 | - | - | 0 | 14.37% |
| QQQ240524P00454000 | 2024-04-30 2:50PM EDT | 2024-05-24 | 26.78 | 14.70 | 14.92 | 0.00 | - | 1 | 0 | 13.59% |
| QQQ240531P00454000 | 2024-04-30 11:09AM EDT | 2024-05-31 | 24.40 | 15.13 | 15.36 | 0.00 | - | 2 | 0 | 13.05% |
| QQQ240621P00454000 | 2024-05-06 3:45PM EDT | 2024-06-21 | 17.44 | 16.75 | 16.98 | -2.90 | -14.26% | 28 | 527 | 13.09% |
| QQQ240628P00454000 | 2024-05-06 9:47AM EDT | 2024-06-28 | 19.20 | 17.32 | 17.57 | -13.14 | -40.63% | 4 | 41 | 13.26% |
