Deutsche Märkte schließen in 5 Stunden 40 Minuten
DAX
18.607,72 +109,34 (+0,59%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.323,00 +0,70 (+0,03%) EUR/USD
1,0735 -0,0016 (-0,15%) Bitcoin EUR
57.014,81 -1.113,26 (-1,92%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:474.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00474780 | 2024-05-08 11:04AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 501 | 2,285 | 12.50% |
| QQQ240621C00474780 | 2024-05-08 2:59PM EDT | 2024-06-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 18 | 19,963 | 6.25% |
| QQQ240628C00474780 | 2024-05-08 9:40AM EDT | 2024-06-28 | 1.03 | 0.00 | 0.00 | 0.00 | - | 2 | 344 | 3.13% |
| QQQ240920C00474780 | 2024-05-08 1:20PM EDT | 2024-09-20 | 7.29 | 0.00 | 0.00 | 0.00 | - | 1 | 2,915 | 3.13% |
| QQQ240930C00474780 | 2024-05-02 1:29PM EDT | 2024-09-30 | 5.39 | 0.00 | 0.00 | 0.00 | - | 1 | 143 | 3.13% |
| QQQ241220C00474780 | 2024-05-07 3:19PM EDT | 2024-12-20 | 16.15 | 0.00 | 0.00 | 0.00 | - | 373 | 8,015 | 1.56% |
| QQQ250117C00474780 | 2024-05-06 1:00PM EDT | 2025-01-17 | 17.44 | 0.00 | 0.00 | 0.00 | - | 1 | 1,412 | 1.56% |
| QQQ250620C00474780 | 2024-05-01 12:51PM EDT | 2025-06-20 | 23.42 | 0.00 | 0.00 | 0.00 | - | 1 | 2,194 | 1.56% |
| QQQ251219C00474780 | 2024-05-06 11:19AM EDT | 2025-12-19 | 41.58 | 0.00 | 0.00 | 0.00 | - | 3 | 1,149 | 1.56% |
| QQQ260116C00474780 | 2024-04-24 3:10PM EDT | 2026-01-16 | 39.11 | 0.00 | 0.00 | 0.00 | - | 8 | 115 | 1.56% |
| QQQ260618C00474780 | 2024-04-19 3:44PM EDT | 2026-06-18 | 43.25 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
| QQQ261218C00474780 | 2024-05-03 3:34PM EDT | 2026-12-18 | 62.29 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.78% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00474780 | 2024-04-18 3:53PM EDT | 2024-05-17 | 51.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621P00474780 | 2024-04-19 3:15PM EDT | 2024-06-21 | 59.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240628P00474780 | 2024-04-17 4:02PM EDT | 2024-06-28 | 48.81 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 0.00% |
| QQQ240920P00474780 | 2024-05-03 9:33AM EDT | 2024-09-20 | 42.19 | 0.00 | 0.00 | 0.00 | - | 5 | 14 | 0.00% |
| QQQ240930P00474780 | 2024-04-04 3:57PM EDT | 2024-09-30 | 41.90 | 40.00 | 40.43 | 0.00 | - | 3 | 0 | 15.67% |
| QQQ241220P00474780 | 2024-05-08 11:20AM EDT | 2024-12-20 | 39.57 | 0.00 | 0.00 | 0.00 | - | 2 | 64 | 0.00% |
| QQQ250117P00474780 | 2024-05-08 11:23AM EDT | 2025-01-17 | 40.36 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.00% |
| QQQ250620P00474780 | 2024-03-14 10:23AM EDT | 2025-06-20 | 48.88 | 48.10 | 49.51 | 0.00 | - | 1 | 4 | 15.02% |
| QQQ251219P00474780 | 2024-03-08 4:37PM EDT | 2025-12-19 | 52.90 | 51.34 | 53.31 | 0.00 | - | 1,500 | 1,552 | 14.32% |
| QQQ260116P00474780 | 2024-03-25 9:38AM EDT | 2026-01-16 | 52.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| QQQ261218P00474780 | 2024-02-12 11:39AM EDT | 2026-12-18 | 59.92 | 58.00 | 62.48 | 0.00 | - | - | 2 | 14.61% |
