Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.791,30 -398,29 (-0,67%) CMC Crypto 200
1.365,76 +53,13 (+4,05%) 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:460.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00460000 | 2024-05-06 1:05PM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 141 | 32.03% |
| QQQ240507C00460000 | 2024-05-03 2:08PM EDT | 2024-05-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 105 | 22.66% |
| QQQ240508C00460000 | 2024-05-06 12:17PM EDT | 2024-05-08 | 0.01 | 0.00 | 0.01 | 0.00 | - | 598 | 238 | 18.36% |
| QQQ240509C00460000 | 2024-05-06 2:11PM EDT | 2024-05-09 | 0.02 | 0.01 | 0.02 | 0.00 | - | 24 | 47 | 17.19% |
| QQQ240510C00460000 | 2024-05-06 3:41PM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 1,214 | 3,342 | 16.21% |
| QQQ240513C00460000 | 2024-05-06 3:57PM EDT | 2024-05-13 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 31 | 21 | 13.72% |
| QQQ240514C00460000 | 2024-05-03 2:53PM EDT | 2024-05-14 | 0.05 | 0.02 | 0.09 | 0.00 | - | 20 | 21 | 14.11% |
| QQQ240515C00460000 | 2024-05-06 4:11PM EDT | 2024-05-15 | 0.12 | 0.12 | 0.13 | +0.04 | +50.00% | 76 | 55 | 14.26% |
| QQQ240516C00460000 | 2024-05-06 4:11PM EDT | 2024-05-16 | 0.17 | 0.16 | 0.19 | +0.06 | +54.55% | 14 | 37 | 14.55% |
| QQQ240517C00460000 | 2024-05-06 4:11PM EDT | 2024-05-17 | 0.23 | 0.23 | 0.24 | +0.07 | +43.75% | 667 | 78,121 | 14.58% |
| QQQ240524C00460000 | 2024-05-06 3:55PM EDT | 2024-05-24 | 0.85 | 0.85 | 0.88 | +0.27 | +46.55% | 608 | 3,791 | 15.81% |
| QQQ240531C00460000 | 2024-05-06 4:14PM EDT | 2024-05-31 | 1.35 | 1.34 | 1.37 | +0.33 | +32.35% | 604 | 1,697 | 15.47% |
| QQQ240607C00460000 | 2024-05-06 4:11PM EDT | 2024-06-07 | 2.11 | 2.08 | 2.13 | +0.56 | +36.13% | 211 | 935 | 16.01% |
| QQQ240614C00460000 | 2024-05-06 3:48PM EDT | 2024-06-14 | 2.87 | 2.95 | 3.01 | +0.63 | +28.12% | 100 | 794 | 16.67% |
| QQQ240621C00460000 | 2024-05-06 4:05PM EDT | 2024-06-21 | 3.65 | 3.59 | 3.64 | +0.73 | +25.00% | 1,710 | 29,703 | 16.68% |
| QQQ240628C00460000 | 2024-05-06 3:00PM EDT | 2024-06-28 | 4.20 | 4.14 | 4.22 | +0.81 | +23.89% | 15 | 362 | 16.65% |
| QQQ240719C00460000 | 2024-05-06 4:00PM EDT | 2024-07-19 | 6.44 | 6.35 | 6.41 | +1.07 | +19.93% | 3,522 | 9,683 | 17.38% |
| QQQ240816C00460000 | 2024-05-06 4:13PM EDT | 2024-08-16 | 9.52 | 9.47 | 9.59 | +1.40 | +17.24% | 117 | 371 | 18.61% |
| QQQ240920C00460000 | 2024-05-06 2:01PM EDT | 2024-09-20 | 12.76 | 13.16 | 13.27 | +0.94 | +7.95% | 24 | 5,865 | 19.69% |
| QQQ240930C00460000 | 2024-05-06 9:30AM EDT | 2024-09-30 | 12.64 | 13.68 | 13.91 | +0.37 | +3.02% | 2 | 3,418 | 19.61% |
| QQQ241018C00460000 | 2024-05-06 3:35PM EDT | 2024-10-18 | 15.18 | 15.70 | 15.93 | +1.13 | +8.04% | 123 | 5,131 | 20.29% |
| QQQ241115C00460000 | 2024-05-06 4:01PM EDT | 2024-11-15 | 19.39 | 19.11 | 19.41 | +2.90 | +17.59% | 275 | 2,423 | 21.55% |
| QQQ241220C00460000 | 2024-05-06 3:40PM EDT | 2024-12-20 | 22.27 | 22.63 | 22.76 | +1.27 | +6.05% | 6 | 3,209 | 22.28% |
| QQQ241231C00460000 | 2024-05-06 10:49AM EDT | 2024-12-31 | 22.35 | 22.97 | 23.33 | +1.23 | +5.82% | 2 | 557 | 22.17% |
| QQQ250117C00460000 | 2024-05-06 2:52PM EDT | 2025-01-17 | 24.80 | 24.58 | 25.01 | +2.11 | +9.30% | 20 | 1,728 | 22.58% |
| QQQ250321C00460000 | 2024-05-06 11:35AM EDT | 2025-03-21 | 29.34 | 30.04 | 30.67 | +1.24 | +4.41% | 1 | 641 | 23.69% |
| QQQ250331C00460000 | 2024-04-30 1:06PM EDT | 2025-03-31 | 26.11 | 30.38 | 31.10 | 0.00 | - | 50 | 28 | 23.59% |
| QQQ250620C00460000 | 2024-05-03 2:13PM EDT | 2025-06-20 | 35.44 | 36.81 | 37.94 | 0.00 | - | 3 | 1,236 | 24.81% |
| QQQ251219C00460000 | 2024-05-06 4:02PM EDT | 2025-12-19 | 50.35 | 48.73 | 51.29 | +2.10 | +4.35% | 86 | 1,140 | 26.62% |
| QQQ260116C00460000 | 2024-05-02 12:45PM EDT | 2026-01-16 | 43.41 | 49.00 | 52.74 | 0.00 | - | 2 | 490 | 26.64% |
| QQQ260618C00460000 | 2024-04-23 12:55PM EDT | 2026-06-18 | 55.00 | 59.00 | 63.83 | 0.00 | - | 2 | 18 | 28.21% |
| QQQ261218C00460000 | 2024-05-01 1:21PM EDT | 2026-12-18 | 62.36 | 69.50 | 74.38 | 0.00 | - | 2 | 59 | 29.11% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506P00460000 | 2024-05-06 10:12AM EDT | 2024-05-06 | 22.29 | 18.98 | 21.43 | -1.94 | -8.01% | 30 | 1 | 58.06% |
| QQQ240510P00460000 | 2024-05-02 3:35PM EDT | 2024-05-10 | 33.28 | 19.78 | 20.12 | 0.00 | - | 2 | 0 | 24.76% |
| QQQ240517P00460000 | 2024-05-06 4:07PM EDT | 2024-05-17 | 19.90 | 19.78 | 20.13 | -4.20 | -17.43% | 32 | 13 | 16.09% |
| QQQ240524P00460000 | 2024-05-03 2:05PM EDT | 2024-05-24 | 24.76 | 19.87 | 20.19 | 0.00 | - | 1 | 1 | 13.23% |
| QQQ240531P00460000 | 2024-05-03 3:37PM EDT | 2024-05-31 | 24.40 | 20.09 | 20.37 | 0.00 | - | 22 | 12 | 12.31% |
| QQQ240607P00460000 | 2024-05-03 3:55PM EDT | 2024-06-07 | 24.80 | 20.39 | 20.68 | 0.00 | - | 21 | 10 | 12.20% |
| QQQ240621P00460000 | 2024-05-06 4:01PM EDT | 2024-06-21 | 21.10 | 21.07 | 21.36 | -3.85 | -15.43% | 25 | 107 | 12.15% |
| QQQ240628P00460000 | 2024-05-06 3:36PM EDT | 2024-06-28 | 22.45 | 21.50 | 21.91 | -9.72 | -30.21% | 1 | 62 | 12.60% |
| QQQ240719P00460000 | 2024-05-06 3:38PM EDT | 2024-07-19 | 23.54 | 22.70 | 22.99 | -2.47 | -9.50% | 14 | 804 | 12.57% |
| QQQ240816P00460000 | 2024-05-06 11:16AM EDT | 2024-08-16 | 26.07 | 24.22 | 24.51 | -1.33 | -4.85% | 2 | 62 | 12.78% |
| QQQ240920P00460000 | 2024-05-06 10:07AM EDT | 2024-09-20 | 27.47 | 25.91 | 26.22 | -8.46 | -23.55% | 6 | 819 | 12.89% |
| QQQ240930P00460000 | 2024-05-02 4:09PM EDT | 2024-09-30 | 26.80 | 26.36 | 26.69 | -8.83 | -24.78% | 11 | 77 | 12.93% |
| QQQ241018P00460000 | 2024-05-06 1:37PM EDT | 2024-10-18 | 28.50 | 27.35 | 27.66 | -1.88 | -6.19% | 19 | 849 | 13.12% |
| QQQ241115P00460000 | 2024-05-06 3:06PM EDT | 2024-11-15 | 29.77 | 29.05 | 29.40 | -2.17 | -6.79% | 2 | 329 | 13.63% |
| QQQ241220P00460000 | 2024-05-06 3:40PM EDT | 2024-12-20 | 31.22 | 30.55 | 30.99 | -3.49 | -10.05% | 4 | 1,984 | 13.77% |
| QQQ241231P00460000 | 2024-05-06 2:02PM EDT | 2024-12-31 | 31.70 | 30.88 | 31.33 | -2.20 | -6.49% | 3 | 124 | 13.70% |
| QQQ250117P00460000 | 2024-05-06 3:40PM EDT | 2025-01-17 | 32.28 | 31.53 | 32.02 | -2.17 | -6.30% | 1 | 381 | 13.74% |
| QQQ250321P00460000 | 2024-05-06 3:09PM EDT | 2025-03-21 | 34.56 | 33.69 | 34.36 | -3.34 | -8.81% | 5 | 20 | 13.80% |
| QQQ250331P00460000 | 2024-04-30 1:06PM EDT | 2025-03-31 | 41.91 | 33.93 | 34.71 | 0.00 | - | 48 | 29 | 13.81% |
| QQQ250620P00460000 | 2024-04-26 1:26PM EDT | 2025-06-20 | 42.22 | 36.15 | 37.37 | 0.00 | - | 1 | 1,089 | 13.85% |
| QQQ251219P00460000 | 2024-05-03 2:39PM EDT | 2025-12-19 | 45.14 | 40.42 | 42.81 | 0.00 | - | 500 | 555 | 14.01% |
| QQQ260116P00460000 | 2024-04-19 12:45PM EDT | 2026-01-16 | 56.24 | 39.61 | 43.63 | 0.00 | - | 3 | 5 | 14.05% |
| QQQ260618P00460000 | 2023-12-13 4:53PM EDT | 2026-06-18 | 66.01 | 0.00 | 0.00 | 0.00 | - | 5 | 8 | 0.00% |
| QQQ261218P00460000 | 2024-05-03 12:32PM EDT | 2026-12-18 | 52.34 | 47.00 | 52.00 | 0.00 | - | 2 | 34 | 14.29% |
