Deutsche Märkte schließen in 5 Stunden 35 Minuten
DAX
18.614,22 +115,84 (+0,63%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.321,40 -0,90 (-0,04%) EUR/USD
1,0737 -0,0015 (-0,14%) Bitcoin EUR
56.989,90 -1.075,45 (-1,85%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:464.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00464780 | 2024-05-08 3:00PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 5,050 | 6.25% |
| QQQ240621C00464780 | 2024-05-08 9:32AM EDT | 2024-06-21 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 3,582 | 3.13% |
| QQQ240628C00464780 | 2024-05-06 10:25AM EDT | 2024-06-28 | 2.68 | 0.00 | 0.00 | 0.00 | - | 4 | 1,035 | 3.13% |
| QQQ240920C00464780 | 2024-05-08 4:09PM EDT | 2024-09-20 | 10.60 | 0.00 | 0.00 | 0.00 | - | 3 | 1,273 | 1.56% |
| QQQ240930C00464780 | 2024-05-08 12:17PM EDT | 2024-09-30 | 11.38 | 0.00 | 0.00 | 0.00 | - | 2 | 181 | 1.56% |
| QQQ241220C00464780 | 2024-05-03 9:50AM EDT | 2024-12-20 | 18.55 | 0.00 | 0.00 | 0.00 | - | 3 | 987 | 1.56% |
| QQQ250117C00464780 | 2024-05-08 11:21AM EDT | 2025-01-17 | 22.11 | 0.00 | 0.00 | 0.00 | - | 2 | 947 | 1.56% |
| QQQ250620C00464780 | 2024-05-06 12:52PM EDT | 2025-06-20 | 33.89 | 0.00 | 0.00 | 0.00 | - | 2 | 743 | 1.56% |
| QQQ251219C00464780 | 2024-05-06 4:02PM EDT | 2025-12-19 | 47.87 | 0.00 | 0.00 | 0.00 | - | 205 | 331 | 0.78% |
| QQQ260116C00464780 | 2024-04-26 11:40AM EDT | 2026-01-16 | 48.50 | 0.00 | 0.00 | 0.00 | - | 420 | 23 | 0.78% |
| QQQ260618C00464780 | 2024-03-28 2:06PM EDT | 2026-06-18 | 65.16 | 53.50 | 58.39 | 0.00 | - | 1 | 14 | 26.87% |
| QQQ261218C00464780 | 2024-05-06 9:56AM EDT | 2026-12-18 | 68.09 | 0.00 | 0.00 | 0.00 | - | 5 | 28 | 0.78% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00464780 | 2024-05-01 4:14PM EDT | 2024-05-17 | 42.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240621P00464780 | 2024-04-22 3:23PM EDT | 2024-06-21 | 45.28 | 0.00 | 0.00 | 0.00 | - | 20 | 8 | 0.00% |
| QQQ240628P00464780 | 2024-04-15 3:06PM EDT | 2024-06-28 | 34.64 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| QQQ240920P00464780 | 2024-04-12 1:06PM EDT | 2024-09-20 | 33.30 | 0.00 | 0.00 | 0.00 | - | 2 | 111 | 0.00% |
| QQQ240930P00464780 | 2024-04-22 10:40AM EDT | 2024-09-30 | 49.79 | 0.00 | 0.00 | 0.00 | - | 17 | 84 | 0.00% |
| QQQ241220P00464780 | 2024-05-07 11:11AM EDT | 2024-12-20 | 32.54 | 0.00 | 0.00 | 0.00 | - | 141 | 402 | 0.00% |
| QQQ250117P00464780 | 2024-05-06 10:59AM EDT | 2025-01-17 | 35.86 | 0.00 | 0.00 | 0.00 | - | 2 | 572 | 0.00% |
| QQQ250620P00464780 | 2024-05-02 2:53PM EDT | 2025-06-20 | 47.25 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| QQQ251219P00464780 | 2024-04-29 10:34AM EDT | 2025-12-19 | 48.88 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| QQQ260116P00464780 | 2024-04-26 11:40AM EDT | 2026-01-16 | 48.10 | 0.00 | 0.00 | 0.00 | - | 420 | 45 | 0.00% |
| QQQ260618P00464780 | 2024-04-15 9:50AM EDT | 2026-06-18 | 50.77 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
