Deutsche Märkte öffnen in 8 Stunden 36 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.986,66 -222,93 (-0,38%) CMC Crypto 200
1.368,05 +55,42 (+4,22%) 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:456.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00456000 | 2024-05-03 1:52PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 163 | 26.17% |
| QQQ240507C00456000 | 2024-05-03 2:56PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 18.36% |
| QQQ240508C00456000 | 2024-05-06 4:14PM EDT | 2024-05-08 | 0.02 | 0.01 | 0.02 | 0.00 | - | 41 | 21 | 16.41% |
| QQQ240509C00456000 | 2024-05-06 1:35PM EDT | 2024-05-09 | 0.02 | 0.02 | 0.03 | 0.00 | - | 168 | 7 | 14.94% |
| QQQ240510C00456000 | 2024-05-06 4:00PM EDT | 2024-05-10 | 0.05 | 0.04 | 0.04 | +0.01 | +25.00% | 352 | 608 | 13.87% |
| QQQ240515C00456000 | 2024-05-06 4:14PM EDT | 2024-05-15 | 0.28 | 0.28 | 0.30 | +0.21 | +300.00% | 74 | 11 | 14.08% |
| QQQ240524C00456000 | 2024-05-06 3:59PM EDT | 2024-05-24 | 1.54 | 1.48 | 1.52 | +0.43 | +38.74% | 136 | 251 | 16.22% |
| QQQ240531C00456000 | 2024-05-06 4:02PM EDT | 2024-05-31 | 2.21 | 2.12 | 2.17 | +0.64 | +40.76% | 143 | 212 | 15.89% |
| QQQ240621C00456000 | 2024-05-06 4:02PM EDT | 2024-06-21 | 4.91 | 4.77 | 4.82 | +1.02 | +26.22% | 63 | 2,677 | 17.05% |
| QQQ240628C00456000 | 2024-05-06 2:13PM EDT | 2024-06-28 | 5.04 | 5.38 | 5.46 | +0.62 | +14.03% | 14 | 68 | 17.00% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00456000 | 2024-04-17 11:33AM EDT | 2024-05-10 | 28.23 | 15.78 | 16.12 | 0.00 | - | 1 | 1 | 20.90% |
| QQQ240524P00456000 | 2024-05-03 10:00AM EDT | 2024-05-24 | 20.58 | 16.29 | 16.59 | 0.00 | - | 1 | 1 | 13.36% |
| QQQ240531P00456000 | 2024-04-19 11:21AM EDT | 2024-05-31 | 37.51 | 16.70 | 17.03 | 0.00 | - | 1 | 0 | 13.07% |
| QQQ240621P00456000 | 2024-05-03 10:35AM EDT | 2024-06-21 | 23.75 | 18.10 | 18.35 | 0.00 | - | 20 | 102 | 12.75% |
| QQQ240628P00456000 | 2024-04-25 11:52AM EDT | 2024-06-28 | 36.26 | 18.62 | 18.94 | 0.00 | - | 1 | 26 | 13.02% |
