Deutsche Märkte öffnen in 3 Stunden 9 Minuten
Nikkei 225
38.676,48 +440,41 (+1,15%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.749,80 -583,55 (-0,98%) CMC Crypto 200
1.358,10 +45,48 (+3,47%) 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:455.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507C00455000 | 2024-05-06 3:50PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 18 | 509 | 24.61% |
| QQQ240508C00455000 | 2024-05-06 4:05PM EDT | 2024-05-08 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 26 | 57 | 18.95% |
| QQQ240509C00455000 | 2024-05-06 4:01PM EDT | 2024-05-09 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 102 | 111 | 16.31% |
| QQQ240510C00455000 | 2024-05-06 4:14PM EDT | 2024-05-10 | 0.06 | 0.05 | 0.06 | +0.02 | +50.00% | 533 | 1,491 | 15.63% |
| QQQ240513C00455000 | 2024-05-06 4:10PM EDT | 2024-05-13 | 0.09 | 0.09 | 0.11 | +0.02 | +28.57% | 62 | 90 | 13.09% |
| QQQ240514C00455000 | 2024-05-06 3:06PM EDT | 2024-05-14 | 0.16 | 0.16 | 0.19 | +0.06 | +60.00% | 14 | 33 | 13.58% |
| QQQ240515C00455000 | 2024-05-06 3:04PM EDT | 2024-05-15 | 0.32 | 0.35 | 0.38 | +0.08 | +33.33% | 59 | 27 | 14.93% |
| QQQ240517C00455000 | 2024-05-06 4:10PM EDT | 2024-05-17 | 0.65 | 0.62 | 0.64 | +0.22 | +51.16% | 884 | 21,808 | 15.48% |
| QQQ240524C00455000 | 2024-05-06 4:05PM EDT | 2024-05-24 | 1.74 | 1.68 | 1.72 | +0.52 | +42.62% | 3,132 | 2,111 | 16.77% |
| QQQ240531C00455000 | 2024-05-06 4:03PM EDT | 2024-05-31 | 2.44 | 2.37 | 2.41 | +0.74 | +43.53% | 254 | 748 | 16.30% |
| QQQ240607C00455000 | 2024-05-06 4:04PM EDT | 2024-06-07 | 3.37 | 3.31 | 3.37 | +0.76 | +29.12% | 383 | 600 | 16.75% |
| QQQ240614C00455000 | 2024-05-06 4:13PM EDT | 2024-06-14 | 4.38 | 4.36 | 4.43 | +0.88 | +25.14% | 87 | 1,159 | 17.38% |
| QQQ240621C00455000 | 2024-05-06 4:02PM EDT | 2024-06-21 | 5.24 | 5.11 | 5.16 | +1.14 | +27.80% | 8,104 | 24,381 | 17.35% |
| QQQ240628C00455000 | 2024-05-06 3:14PM EDT | 2024-06-28 | 5.53 | 5.72 | 5.83 | +0.93 | +20.22% | 118 | 205 | 17.29% |
| QQQ240719C00455000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 8.30 | 8.16 | 8.24 | +1.38 | +19.94% | 1,709 | 9,525 | 17.95% |
| QQQ240816C00455000 | 2024-05-06 3:32PM EDT | 2024-08-16 | 11.60 | 11.51 | 11.61 | +1.55 | +15.42% | 55 | 568 | 19.11% |
| QQQ240920C00455000 | 2024-05-06 4:10PM EDT | 2024-09-20 | 15.45 | 15.38 | 15.49 | +1.70 | +12.36% | 269 | 3,795 | 20.20% |
| QQQ240930C00455000 | 2023-12-26 2:24PM EDT | 2024-09-30 | 13.50 | 0.00 | 0.00 | 0.00 | - | 3 | 61 | 1.56% |
| QQQ241018C00455000 | 2024-05-06 1:14PM EDT | 2024-10-18 | 17.16 | 17.98 | 18.25 | +0.83 | +5.08% | 108 | 1,079 | 20.78% |
| QQQ241115C00455000 | 2024-05-06 3:54PM EDT | 2024-11-15 | 21.52 | 21.50 | 21.82 | +2.57 | +13.56% | 142 | 665 | 22.04% |
| QQQ241220C00455000 | 2024-05-06 1:29PM EDT | 2024-12-20 | 24.24 | 25.13 | 25.26 | +0.96 | +4.12% | 9 | 1,349 | 22.77% |
| QQQ241231C00455000 | 2024-05-06 3:10PM EDT | 2024-12-31 | 25.16 | 25.42 | 25.84 | +1.35 | +5.67% | 2 | 55 | 22.65% |
| QQQ250117C00455000 | 2023-12-26 3:28PM EDT | 2025-01-17 | 20.96 | 0.00 | 0.00 | 0.00 | - | 14 | 412 | 0.78% |
| QQQ250321C00455000 | 2024-05-02 3:26PM EDT | 2025-03-21 | 27.01 | 32.63 | 33.30 | 0.00 | - | 254 | 797 | 24.15% |
| QQQ250331C00455000 | 2024-04-12 2:40PM EDT | 2025-03-31 | 36.85 | 32.95 | 33.70 | 0.00 | - | 2 | 0 | 24.02% |
| QQQ250620C00455000 | 2023-12-22 10:44AM EDT | 2025-06-20 | 30.00 | 0.00 | 0.00 | 0.00 | - | 5 | 117 | 0.78% |
| QQQ251219C00455000 | 2023-12-18 1:57PM EDT | 2025-12-19 | 38.48 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 0.78% |
| QQQ260116C00455000 | 2023-12-01 2:22PM EDT | 2026-01-16 | 32.21 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.78% |
| QQQ260618C00455000 | 2023-12-21 11:44AM EDT | 2026-06-18 | 46.50 | 0.00 | 0.00 | 0.00 | - | 5 | 114 | 0.39% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00455000 | 2024-05-06 3:42PM EDT | 2024-05-07 | 15.90 | 14.79 | 15.13 | -3.80 | -19.29% | 81 | 1 | 44.78% |
| QQQ240510P00455000 | 2024-04-30 4:05PM EDT | 2024-05-10 | 30.75 | 14.78 | 15.12 | 0.00 | - | 3 | 1 | 22.27% |
| QQQ240517P00455000 | 2024-05-06 12:13PM EDT | 2024-05-17 | 17.19 | 14.91 | 15.21 | -2.33 | -11.94% | 12 | 25 | 14.17% |
| QQQ240524P00455000 | 2024-05-06 2:27PM EDT | 2024-05-24 | 16.48 | 15.46 | 15.75 | -17.02 | -50.81% | 2 | 1 | 13.86% |
| QQQ240531P00455000 | 2024-05-06 1:12PM EDT | 2024-05-31 | 17.89 | 15.90 | 16.16 | -1.96 | -9.87% | 1 | 40 | 13.23% |
| QQQ240607P00455000 | 2024-05-06 4:14PM EDT | 2024-06-07 | 16.57 | 16.40 | 16.67 | -4.67 | -21.99% | 2 | 8 | 13.14% |
| QQQ240621P00455000 | 2024-05-06 3:04PM EDT | 2024-06-21 | 18.35 | 17.38 | 17.65 | -3.00 | -14.05% | 1 | 620 | 13.05% |
| QQQ240628P00455000 | 2024-05-02 11:24AM EDT | 2024-06-28 | 31.25 | 17.97 | 18.31 | 0.00 | - | 21 | 52 | 13.38% |
| QQQ240719P00455000 | 2024-05-06 3:37PM EDT | 2024-07-19 | 20.12 | 19.39 | 19.63 | -2.89 | -12.56% | 23 | 842 | 13.29% |
| QQQ240816P00455000 | 2024-05-06 3:52PM EDT | 2024-08-16 | 21.64 | 21.09 | 21.36 | -2.78 | -11.38% | 46 | 39 | 13.40% |
| QQQ240920P00455000 | 2024-05-06 4:01PM EDT | 2024-09-20 | 23.00 | 22.94 | 23.23 | -3.20 | -12.21% | 14 | 1,430 | 13.45% |
| QQQ241018P00455000 | 2024-05-02 12:14PM EDT | 2024-10-18 | 35.35 | 24.49 | 24.73 | 0.00 | - | 1 | 1,338 | 13.60% |
| QQQ241115P00455000 | 2024-05-06 3:15PM EDT | 2024-11-15 | 27.08 | 26.36 | 26.66 | -1.99 | -6.85% | 252 | 510 | 14.15% |
| QQQ241220P00455000 | 2024-05-06 11:17AM EDT | 2024-12-20 | 28.00 | 27.97 | 28.33 | -3.55 | -11.25% | 7 | 1,703 | 14.26% |
| QQQ241231P00455000 | 2024-05-03 1:32PM EDT | 2024-12-31 | 31.38 | 28.25 | 28.72 | 0.00 | - | 75 | 87 | 14.21% |
| QQQ250117P00455000 | 2023-12-19 4:57PM EDT | 2025-01-17 | 49.88 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| QQQ250321P00455000 | 2024-04-15 10:36AM EDT | 2025-03-21 | 34.65 | 31.22 | 31.86 | 0.00 | - | 3 | 7 | 14.26% |
| QQQ250331P00455000 | 2024-04-09 3:14PM EDT | 2025-03-31 | 34.65 | 31.44 | 32.19 | 0.00 | - | - | 1 | 14.24% |
| QQQ250620P00455000 | 2023-11-27 10:49AM EDT | 2025-06-20 | 67.51 | 0.00 | 0.00 | 0.00 | - | 222 | 350 | 0.00% |
| QQQ251219P00455000 | 2023-11-28 12:23PM EDT | 2025-12-19 | 68.83 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 0.00% |
| QQQ260116P00455000 | 2023-11-27 1:49PM EDT | 2026-01-16 | 68.58 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| QQQ260618P00455000 | 2023-11-16 12:52PM EDT | 2026-06-18 | 74.55 | 59.67 | 64.50 | 0.00 | - | - | 1 | 21.98% |
