Deutsche Märkte schließen in 8 Stunden 8 Minuten
DAX
18.546,82 +48,44 (+0,26%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.314,60 -7,70 (-0,33%) EUR/USD
1,0734 -0,0017 (-0,16%) Bitcoin EUR
56.867,02 -1.103,37 (-1,90%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:459.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00459780 | 2024-05-08 11:28AM EDT | 2024-05-17 | 0.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QQQ240621C00459780 | 2024-05-08 3:41PM EDT | 2024-06-21 | 3.11 | 0.00 | 0.00 | 0.00 | - | 343 | 0 | 3.13% |
| QQQ240628C00459780 | 2024-05-07 3:15PM EDT | 2024-06-28 | 4.06 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 3.13% |
| QQQ240920C00459780 | 2024-05-08 3:41PM EDT | 2024-09-20 | 12.76 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
| QQQ240930C00459780 | 2024-05-06 3:54PM EDT | 2024-09-30 | 13.74 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 1.56% |
| QQQ241220C00459780 | 2024-05-07 12:50PM EDT | 2024-12-20 | 23.37 | 0.00 | 0.00 | 0.00 | - | 402 | 0 | 1.56% |
| QQQ250117C00459780 | 2024-05-07 2:59PM EDT | 2025-01-17 | 24.86 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| QQQ250620C00459780 | 2024-05-02 2:26PM EDT | 2025-06-20 | 30.81 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.78% |
| QQQ251219C00459780 | 2024-05-06 12:49PM EDT | 2025-12-19 | 49.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ260116C00459780 | 2024-05-06 4:03PM EDT | 2026-01-16 | 51.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| QQQ260618C00459780 | 2024-03-20 2:00PM EDT | 2026-06-18 | 65.47 | 48.05 | 53.00 | 0.00 | - | 1 | 14 | 24.02% |
| QQQ261218C00459780 | 2024-04-30 3:55PM EDT | 2026-12-18 | 64.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00459780 | 2024-05-01 4:14PM EDT | 2024-05-17 | 37.75 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621P00459780 | 2024-05-07 10:45AM EDT | 2024-06-21 | 20.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628P00459780 | 2024-05-06 9:46AM EDT | 2024-06-28 | 23.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00459780 | 2024-04-18 10:17AM EDT | 2024-09-20 | 37.71 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930P00459780 | 2024-04-26 10:05AM EDT | 2024-09-30 | 33.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00459780 | 2024-04-30 12:21PM EDT | 2024-12-20 | 37.56 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250117P00459780 | 2024-05-07 12:43PM EDT | 2025-01-17 | 30.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620P00459780 | 2024-04-29 1:47PM EDT | 2025-06-20 | 41.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ251219P00459780 | 2024-04-15 2:40PM EDT | 2025-12-19 | 48.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260116P00459780 | 2024-04-24 11:14AM EDT | 2026-01-16 | 50.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ260618P00459780 | 2024-04-15 9:50AM EDT | 2026-06-18 | 48.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
