Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.760,25 +84,57 (+0,22%) Gold
2.332,60 +24,00 (+1,04%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.618,41 -1.068,68 (-1,79%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:00PM EDT. Markt geöffnet.
Strike:458.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00458000 | 2024-05-01 3:52PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 33 | 68 | 32.03% |
| QQQ240507C00458000 | 2024-05-03 3:27PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 60 | 22.66% |
| QQQ240508C00458000 | 2024-05-06 12:37PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 971 | 161 | 18.36% |
| QQQ240509C00458000 | 2024-05-06 9:32AM EDT | 2024-05-09 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 5 | 48 | 17.19% |
| QQQ240510C00458000 | 2024-05-06 10:40AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 3 | 519 | 16.21% |
| QQQ240513C00458000 | 2024-05-06 10:08AM EDT | 2024-05-13 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 51 | 2 | 13.67% |
| QQQ240514C00458000 | 2024-05-06 9:59AM EDT | 2024-05-14 | 0.06 | 0.07 | 0.08 | +0.01 | +20.00% | 201 | 22 | 13.82% |
| QQQ240515C00458000 | 2024-05-06 9:54AM EDT | 2024-05-15 | 0.14 | 0.14 | 0.15 | +0.02 | +16.67% | 140 | 42 | 14.58% |
| QQQ240524C00458000 | 2024-05-06 11:46AM EDT | 2024-05-24 | 0.92 | 0.95 | 0.96 | +0.16 | +21.05% | 80 | 922 | 16.19% |
| QQQ240531C00458000 | 2024-05-06 11:44AM EDT | 2024-05-31 | 1.46 | 1.47 | 1.49 | +0.15 | +11.45% | 45 | 322 | 15.88% |
| QQQ240621C00458000 | 2024-05-06 12:33PM EDT | 2024-06-21 | 3.66 | 3.73 | 3.76 | +0.35 | +10.57% | 28 | 1,746 | 16.93% |
| QQQ240628C00458000 | 2024-05-06 9:58AM EDT | 2024-06-28 | 4.22 | 4.28 | 4.33 | +0.41 | +10.76% | 2 | 45 | 16.85% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00458000 | 2024-04-15 1:42PM EDT | 2024-05-10 | 26.00 | 19.82 | 20.04 | 0.00 | - | - | 0 | 25.78% |
| QQQ240524P00458000 | 2024-04-17 12:25PM EDT | 2024-05-24 | 31.70 | 19.92 | 20.17 | 0.00 | - | 2 | 0 | 14.10% |
| QQQ240531P00458000 | 2024-04-19 12:05PM EDT | 2024-05-31 | 40.92 | 19.95 | 20.39 | 0.00 | - | 1 | 0 | 13.13% |
| QQQ240621P00458000 | 2024-05-06 9:47AM EDT | 2024-06-21 | 21.70 | 21.12 | 21.39 | -10.49 | -32.59% | 2 | 3 | 12.61% |
| QQQ240628P00458000 | 2024-04-25 9:37AM EDT | 2024-06-28 | 39.55 | 21.56 | 21.90 | 0.00 | - | 20 | 21 | 12.90% |
