Deutsche Märkte schließen in 10 Stunden 18 Minuten
DAX
18.537,23 +38,85 (+0,21%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.316,90 -5,40 (-0,23%) EUR/USD
1,0737 -0,0015 (-0,14%) Bitcoin EUR
57.167,83 -822,57 (-1,42%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:454.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00454780 | 2024-05-08 3:53PM EDT | 2024-05-17 | 0.38 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 6.25% |
| QQQ240621C00454780 | 2024-05-08 3:42PM EDT | 2024-06-21 | 4.56 | 0.00 | 0.00 | 0.00 | - | 473 | 0 | 1.56% |
| QQQ240628C00454780 | 2024-05-08 1:24PM EDT | 2024-06-28 | 4.99 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 1.56% |
| QQQ240920C00454780 | 2024-05-08 9:50AM EDT | 2024-09-20 | 14.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ240930C00454780 | 2024-05-08 9:50AM EDT | 2024-09-30 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ241220C00454780 | 2024-05-08 10:09AM EDT | 2024-12-20 | 24.67 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.78% |
| QQQ250117C00454780 | 2024-05-07 2:56PM EDT | 2025-01-17 | 27.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.78% |
| QQQ250620C00454780 | 2024-05-03 11:32AM EDT | 2025-06-20 | 37.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| QQQ251219C00454780 | 2024-05-06 12:49PM EDT | 2025-12-19 | 51.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ260116C00454780 | 2024-04-09 2:49PM EDT | 2026-01-16 | 58.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QQQ260618C00454780 | 2024-04-05 1:24PM EDT | 2026-06-18 | 69.73 | 60.00 | 64.58 | 0.00 | - | 2 | 124 | 27.81% |
| QQQ261218C00454780 | 2024-04-30 4:00PM EDT | 2026-12-18 | 67.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00454780 | 2024-05-02 1:25PM EDT | 2024-05-17 | 29.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00454780 | 2024-05-03 10:09AM EDT | 2024-06-21 | 22.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QQQ240628P00454780 | 2024-04-18 2:22PM EDT | 2024-06-28 | 31.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00454780 | 2024-05-06 3:20PM EDT | 2024-09-20 | 23.58 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| QQQ240930P00454780 | 2024-05-08 10:47AM EDT | 2024-09-30 | 22.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00454780 | 2024-05-08 3:53PM EDT | 2024-12-20 | 27.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250117P00454780 | 2024-05-06 2:22PM EDT | 2025-01-17 | 29.74 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250620P00454780 | 2024-05-08 10:37AM EDT | 2025-06-20 | 34.09 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 0.00% |
| QQQ251219P00454780 | 2024-03-11 10:27AM EDT | 2025-12-19 | 45.42 | 42.53 | 43.53 | 0.00 | - | 1 | 104 | 15.77% |
| QQQ260116P00454780 | 2024-04-19 11:36AM EDT | 2026-01-16 | 53.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260618P00454780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 74.55 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00454780 | 2024-04-29 3:03PM EDT | 2026-12-18 | 51.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
