Deutsche Märkte geschlossen
Nikkei 225
38.073,98 -128,39 (-0,34%) Dow Jones 30
39.391,83 +335,44 (+0,86%) Bitcoin EUR
57.919,71 +148,07 (+0,26%) CMC Crypto 200
1.342,16 +42,07 (+3,24%) Nasdaq Compositive
16.344,17 +41,41 (+0,25%) S&P 500
5.213,09 +25,42 (+0,49%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:54PM EDT. Markt geöffnet.
Strike:469.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00469780 | 2024-05-09 10:22AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 8 | 3,100 | 16.70% |
| QQQ240621C00469780 | 2024-05-09 11:33AM EDT | 2024-06-21 | 1.35 | 1.27 | 1.28 | +0.05 | +3.85% | 51 | 6,544 | 15.02% |
| QQQ240628C00469780 | 2024-05-08 2:47PM EDT | 2024-06-28 | 1.65 | 1.63 | 1.66 | 0.00 | - | 2 | 1,199 | 15.06% |
| QQQ240920C00469780 | 2024-05-07 3:00PM EDT | 2024-09-20 | 9.40 | 9.03 | 9.07 | 0.00 | - | 20 | 1,114 | 18.43% |
| QQQ240930C00469780 | 2024-04-29 10:46AM EDT | 2024-09-30 | 8.87 | 9.54 | 9.68 | 0.00 | - | 1 | 49 | 18.41% |
| QQQ241220C00469780 | 2024-05-09 2:45PM EDT | 2024-12-20 | 17.94 | 17.83 | 17.90 | +0.52 | +2.99% | 38 | 2,974 | 21.15% |
| QQQ250117C00469780 | 2024-05-08 12:35PM EDT | 2025-01-17 | 20.02 | 19.81 | 20.05 | +0.36 | +1.83% | 2 | 628 | 21.47% |
| QQQ250620C00469780 | 2024-05-02 3:40PM EDT | 2025-06-20 | 26.82 | 32.28 | 32.65 | 0.00 | - | 5 | 694 | 23.84% |
| QQQ251219C00469780 | 2024-05-06 12:49PM EDT | 2025-12-19 | 44.10 | 44.81 | 45.57 | 0.00 | - | 12 | 1,739 | 25.62% |
| QQQ260116C00469780 | 2024-04-29 10:33AM EDT | 2026-01-16 | 44.86 | 44.50 | 48.36 | 0.00 | - | 2 | 58 | 26.25% |
| QQQ260618C00469780 | 2024-04-15 9:50AM EDT | 2026-06-18 | 62.48 | 54.50 | 58.96 | 0.00 | - | 5 | 32 | 27.65% |
| QQQ261218C00469780 | 2024-04-18 12:48PM EDT | 2026-12-18 | 62.33 | 65.00 | 69.51 | 0.00 | - | 1 | 16 | 28.57% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00469780 | 2024-04-23 10:42AM EDT | 2024-05-17 | 45.44 | 28.58 | 28.77 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00469780 | 2024-04-05 11:16AM EDT | 2024-06-21 | 31.47 | 33.55 | 33.94 | 0.00 | - | 2 | 0 | 24.30% |
| QQQ240628P00469780 | 2024-03-14 10:00AM EDT | 2024-06-28 | 33.96 | 32.25 | 32.68 | 0.00 | - | 1 | 2 | 20.02% |
| QQQ240920P00469780 | 2024-04-24 10:35AM EDT | 2024-09-20 | 43.31 | 31.42 | 31.63 | 0.00 | - | 58 | 19 | 10.89% |
| QQQ240930P00469780 | 2024-04-12 9:33AM EDT | 2024-09-30 | 33.58 | 31.76 | 32.00 | 0.00 | - | 1 | 4 | 11.01% |
| QQQ241220P00469780 | 2024-05-06 9:41AM EDT | 2024-12-20 | 38.23 | 35.20 | 35.51 | 0.00 | - | 2 | 10 | 12.15% |
| QQQ250117P00469780 | 2024-05-07 11:05AM EDT | 2025-01-17 | 36.47 | 36.08 | 36.50 | 0.00 | - | 1 | 110 | 12.27% |
| QQQ250620P00469780 | 2024-04-19 1:21PM EDT | 2025-06-20 | 58.29 | 40.80 | 41.73 | 0.00 | - | 4 | 271 | 12.84% |
| QQQ251219P00469780 | 2024-05-06 1:00PM EDT | 2025-12-19 | 48.00 | 45.75 | 46.69 | 0.00 | - | 18 | 133 | 13.05% |
| QQQ260116P00469780 | 2024-02-12 11:51AM EDT | 2026-01-16 | 49.22 | 49.13 | 53.47 | 0.00 | - | 1 | 0 | 15.81% |
| QQQ260618P00469780 | 2023-12-12 10:30AM EDT | 2026-06-18 | 77.00 | 67.00 | 72.00 | 0.00 | - | - | 1 | 21.46% |
