Deutsche Märkte geschlossen
DAX
18.163,97 +162,37 (+0,90%) Euro Stoxx 50
4.955,43 +33,95 (+0,69%) Dow Jones 30
38.703,74 +28,06 (+0,07%) Gold
2.331,00 +22,40 (+0,97%) EUR/USD
1,0781 +0,0014 (+0,13%) Bitcoin EUR
58.788,47 -781,56 (-1,31%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:38AM EDT. Markt geöffnet.
Strike:465.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00465000 | 2024-04-29 1:45PM EDT | 2024-05-06 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 7 | 42.19% |
| QQQ240510C00465000 | 2024-05-06 10:52AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | 0.00 | - | 20 | 1,728 | 20.31% |
| QQQ240514C00465000 | 2024-05-06 10:07AM EDT | 2024-05-14 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2 | 3 | 15.82% |
| QQQ240515C00465000 | 2024-05-06 10:37AM EDT | 2024-05-15 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 3 | 15 | 16.02% |
| QQQ240517C00465000 | 2024-05-06 11:06AM EDT | 2024-05-17 | 0.07 | 0.08 | 0.09 | +0.01 | +16.67% | 44 | 34,348 | 15.87% |
| QQQ240524C00465000 | 2024-05-06 11:18AM EDT | 2024-05-24 | 0.33 | 0.34 | 0.35 | +0.05 | +17.86% | 10 | 2,463 | 15.97% |
| QQQ240531C00465000 | 2024-05-06 11:19AM EDT | 2024-05-31 | 0.59 | 0.61 | 0.62 | +0.08 | +15.69% | 2,544 | 6,651 | 15.48% |
| QQQ240607C00465000 | 2024-05-06 11:11AM EDT | 2024-06-07 | 1.09 | 1.06 | 1.08 | +0.19 | +21.11% | 22 | 430 | 15.83% |
| QQQ240614C00465000 | 2024-05-06 11:21AM EDT | 2024-06-14 | 1.67 | 1.68 | 1.71 | +0.19 | +12.84% | 88 | 786 | 16.47% |
| QQQ240621C00465000 | 2024-05-06 11:15AM EDT | 2024-06-21 | 2.13 | 2.18 | 2.19 | +0.18 | +9.23% | 113 | 44,463 | 16.49% |
| QQQ240628C00465000 | 2024-05-03 2:59PM EDT | 2024-06-28 | 2.62 | 2.59 | 2.64 | +0.25 | +10.55% | 11 | 146 | 16.43% |
| QQQ240719C00465000 | 2024-05-06 11:20AM EDT | 2024-07-19 | 4.39 | 4.41 | 4.43 | +0.34 | +8.40% | 45 | 9,208 | 17.09% |
| QQQ240816C00465000 | 2024-05-06 11:05AM EDT | 2024-08-16 | 7.00 | 7.04 | 7.07 | +0.29 | +4.32% | 73 | 546 | 18.09% |
| QQQ240920C00465000 | 2024-05-06 9:30AM EDT | 2024-09-20 | 10.52 | 10.38 | 10.42 | +0.64 | +6.48% | 7 | 7,398 | 19.17% |
| QQQ240930C00465000 | 2023-12-19 4:50PM EDT | 2024-09-30 | 9.90 | 0.00 | 0.00 | 0.00 | - | 8 | 149 | 1.56% |
| QQQ241018C00465000 | 2024-05-03 3:56PM EDT | 2024-10-18 | 12.14 | 12.75 | 12.91 | 0.00 | - | 135 | 976 | 19.78% |
| QQQ241115C00465000 | 2024-05-06 10:01AM EDT | 2024-11-15 | 16.20 | 16.07 | 16.28 | +0.75 | +4.85% | 1 | 766 | 21.10% |
| QQQ241220C00465000 | 2024-05-03 3:45PM EDT | 2024-12-20 | 19.37 | 19.41 | 19.48 | +0.80 | +4.31% | 7 | 1,962 | 21.83% |
| QQQ241231C00465000 | 2024-05-03 3:16PM EDT | 2024-12-31 | 19.22 | 19.74 | 20.03 | 0.00 | - | 1 | 57 | 21.72% |
| QQQ250117C00465000 | 2023-12-26 10:49AM EDT | 2025-01-17 | 16.95 | 0.00 | 0.00 | 0.00 | - | 2 | 361 | 1.56% |
| QQQ250321C00465000 | 2024-05-03 2:24PM EDT | 2025-03-21 | 26.01 | 26.68 | 27.07 | 0.00 | - | 21 | 2,315 | 23.21% |
| QQQ250331C00465000 | 2024-05-06 9:41AM EDT | 2025-03-31 | 26.98 | 27.03 | 27.51 | +3.20 | +13.46% | 1 | 115 | 23.12% |
| QQQ250620C00465000 | 2023-12-20 1:42PM EDT | 2025-06-20 | 26.17 | 0.00 | 0.00 | 0.00 | - | 2 | 102 | 1.56% |
| QQQ251219C00465000 | 2023-12-20 4:08PM EDT | 2025-12-19 | 32.79 | 0.00 | 0.00 | 0.00 | - | 3 | 236 | 0.78% |
| QQQ260116C00465000 | 2023-12-18 10:47AM EDT | 2026-01-16 | 34.22 | 0.00 | 0.00 | 0.00 | - | 2 | 23 | 0.78% |
| QQQ260618C00465000 | 2023-12-20 3:54PM EDT | 2026-06-18 | 41.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.78% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240507P00465000 | 2024-05-03 2:18PM EDT | 2024-05-07 | 29.12 | 27.22 | 27.34 | 0.00 | - | 1 | 0 | 50.88% |
| QQQ240510P00465000 | 2024-04-15 9:42AM EDT | 2024-05-10 | 23.79 | 27.03 | 27.28 | 0.00 | - | 1 | 0 | 31.15% |
| QQQ240517P00465000 | 2024-05-03 3:53PM EDT | 2024-05-17 | 29.24 | 27.24 | 27.48 | 0.00 | - | 12 | 14 | 22.17% |
| QQQ240524P00465000 | 2024-04-15 3:37PM EDT | 2024-05-24 | 33.94 | 26.96 | 27.20 | 0.00 | - | 4 | 0 | 15.20% |
| QQQ240531P00465000 | 2024-04-17 3:43PM EDT | 2024-05-31 | 38.36 | 27.18 | 27.43 | 0.00 | - | 2 | 0 | 14.75% |
| QQQ240607P00465000 | 2024-05-03 12:45PM EDT | 2024-06-07 | 29.66 | 27.02 | 27.26 | 0.00 | - | 1 | 0 | 12.00% |
| QQQ240614P00465000 | 2024-05-03 9:34AM EDT | 2024-06-14 | 31.11 | 27.33 | 27.53 | 0.00 | - | 1 | 1 | 12.40% |
| QQQ240621P00465000 | 2024-05-06 9:38AM EDT | 2024-06-21 | 27.37 | 27.44 | 27.70 | -5.92 | -17.78% | 3 | 1 | 12.16% |
| QQQ240628P00465000 | 2024-04-22 10:55AM EDT | 2024-06-28 | 50.42 | 27.55 | 27.88 | 0.00 | - | 2 | 0 | 11.98% |
| QQQ240719P00465000 | 2024-05-01 12:12PM EDT | 2024-07-19 | 43.07 | 28.24 | 28.48 | 0.00 | - | 2 | 0 | 11.69% |
| QQQ240816P00465000 | 2024-05-03 3:10PM EDT | 2024-08-16 | 31.10 | 29.48 | 29.73 | 0.00 | - | 2 | 7 | 12.17% |
| QQQ240920P00465000 | 2024-05-06 9:45AM EDT | 2024-09-20 | 31.00 | 30.66 | 31.01 | -2.00 | -6.06% | 1 | 231 | 12.19% |
| QQQ240930P00465000 | 2023-11-03 3:57PM EDT | 2024-09-30 | 97.16 | 74.36 | 75.45 | 0.00 | - | 2 | 0 | 53.01% |
| QQQ241018P00465000 | 2024-04-19 2:29PM EDT | 2024-10-18 | 50.70 | 32.02 | 32.28 | 0.00 | - | 5 | 34 | 12.50% |
| QQQ241115P00465000 | 2024-05-03 2:55PM EDT | 2024-11-15 | 35.09 | 33.58 | 33.83 | 0.00 | - | 5 | 740 | 13.04% |
| QQQ241220P00465000 | 2024-05-03 10:11AM EDT | 2024-12-20 | 37.47 | 34.86 | 35.22 | 0.00 | - | 2 | 626 | 13.18% |
| QQQ241231P00465000 | 2024-04-30 3:08PM EDT | 2024-12-31 | 42.51 | 35.15 | 35.54 | 0.00 | - | 2 | 11 | 13.13% |
| QQQ250117P00465000 | 2023-12-21 2:48PM EDT | 2025-01-17 | 59.39 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| QQQ250321P00465000 | 2024-04-30 10:45AM EDT | 2025-03-21 | 42.35 | 37.94 | 38.50 | 0.00 | - | 4 | 4 | 13.38% |
| QQQ250331P00465000 | 2024-04-30 12:49PM EDT | 2025-03-31 | 45.20 | 38.00 | 38.65 | 0.00 | - | - | 115 | 13.28% |
| QQQ250620P00465000 | 2023-06-26 2:42PM EDT | 2025-06-20 | 105.20 | 84.00 | 89.00 | 0.00 | - | - | 0 | 39.43% |
| QQQ251219P00465000 | 2023-11-21 3:15PM EDT | 2025-12-19 | 77.76 | 62.71 | 66.55 | 0.00 | - | - | 2 | 22.75% |
| QQQ260116P00465000 | 2023-12-18 12:00PM EDT | 2026-01-16 | 66.27 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| QQQ260618P00465000 | 2023-12-13 4:53PM EDT | 2026-06-18 | 68.99 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 0.00% |
