Deutsche Märkte öffnen in 7 Stunden 51 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.845,36 -466,01 (-0,79%) CMC Crypto 200
1.366,84 +54,22 (+4,13%) 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:475.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240506C00475000 | 2024-04-29 10:21AM EDT | 2024-05-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 52.34% |
| QQQ240510C00475000 | 2024-05-06 1:59PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 551 | 23.44% |
| QQQ240517C00475000 | 2024-05-06 4:00PM EDT | 2024-05-17 | 0.04 | 0.02 | 0.03 | +0.02 | +100.00% | 100 | 20,524 | 16.90% |
| QQQ240524C00475000 | 2024-05-06 4:12PM EDT | 2024-05-24 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 20 | 280 | 15.70% |
| QQQ240531C00475000 | 2024-05-06 4:12PM EDT | 2024-05-31 | 0.17 | 0.17 | 0.19 | +0.03 | +21.43% | 27 | 365 | 14.82% |
| QQQ240607C00475000 | 2024-05-06 4:10PM EDT | 2024-06-07 | 0.39 | 0.38 | 0.42 | +0.09 | +30.00% | 272 | 1,110 | 15.21% |
| QQQ240614C00475000 | 2024-05-06 3:48PM EDT | 2024-06-14 | 0.70 | 0.71 | 0.75 | +0.12 | +20.69% | 42 | 68 | 15.65% |
| QQQ240621C00475000 | 2024-05-06 4:04PM EDT | 2024-06-21 | 1.03 | 1.01 | 1.03 | +0.24 | +30.38% | 75 | 19,337 | 15.60% |
| QQQ240628C00475000 | 2024-05-06 2:53PM EDT | 2024-06-28 | 1.26 | 1.30 | 1.37 | +0.19 | +17.76% | 69 | 3,332 | 15.69% |
| QQQ240719C00475000 | 2024-05-06 4:00PM EDT | 2024-07-19 | 2.71 | 2.65 | 2.69 | +0.57 | +26.64% | 2,634 | 24,973 | 16.35% |
| QQQ240816C00475000 | 2024-05-06 2:50PM EDT | 2024-08-16 | 4.68 | 4.88 | 4.94 | +0.47 | +11.16% | 54 | 782 | 17.48% |
| QQQ240920C00475000 | 2024-05-06 3:01PM EDT | 2024-09-20 | 7.52 | 7.83 | 7.91 | +0.65 | +9.46% | 45 | 7,500 | 18.58% |
| QQQ240930C00475000 | 2023-12-20 10:58AM EDT | 2024-09-30 | 7.61 | 0.00 | 0.00 | 0.00 | - | 172 | 83 | 3.13% |
| QQQ241018C00475000 | 2024-05-03 4:06PM EDT | 2024-10-18 | 10.10 | 9.98 | 10.19 | +1.08 | +11.97% | 1 | 1,175 | 19.19% |
| QQQ241115C00475000 | 2024-05-06 4:06PM EDT | 2024-11-15 | 13.15 | 12.97 | 13.24 | +2.15 | +19.55% | 122 | 725 | 20.42% |
| QQQ241220C00475000 | 2024-05-06 10:41AM EDT | 2024-12-20 | 15.52 | 16.11 | 16.23 | +0.82 | +5.58% | 126 | 3,476 | 21.13% |
| QQQ241231C00475000 | 2024-05-01 11:08AM EDT | 2024-12-31 | 11.39 | 16.49 | 16.81 | 0.00 | - | 1 | 50 | 21.07% |
| QQQ250117C00475000 | 2023-12-26 3:25PM EDT | 2025-01-17 | 13.92 | 0.00 | 0.00 | 0.00 | - | 1 | 206 | 1.56% |
| QQQ250321C00475000 | 2024-05-06 3:56PM EDT | 2025-03-21 | 23.39 | 23.00 | 23.59 | +1.59 | +7.29% | 4 | 1,760 | 22.56% |
| QQQ250331C00475000 | 2024-04-19 3:07PM EDT | 2025-03-31 | 16.70 | 23.34 | 24.04 | 0.00 | - | 2 | 2 | 22.50% |
| QQQ250620C00475000 | 2023-12-20 4:51PM EDT | 2025-06-20 | 20.57 | 0.00 | 0.00 | 0.00 | - | 2,030 | 2,093 | 1.56% |
| QQQ251219C00475000 | 2023-12-26 11:28AM EDT | 2025-12-19 | 31.27 | 0.00 | 0.00 | 0.00 | - | 1 | 1,038 | 1.56% |
| QQQ260116C00475000 | 2023-12-14 3:59PM EDT | 2026-01-16 | 28.32 | 0.00 | 0.00 | 0.00 | - | 71 | 98 | 1.56% |
| QQQ260618C00475000 | 2023-12-18 11:01AM EDT | 2026-06-18 | 35.66 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.78% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00475000 | 2024-05-01 3:53PM EDT | 2024-05-10 | 51.85 | 34.78 | 35.12 | 0.00 | - | - | 0 | 38.14% |
| QQQ240517P00475000 | 2024-05-03 4:12PM EDT | 2024-05-17 | 37.29 | 34.78 | 35.12 | -1.77 | -4.53% | 10 | 4 | 24.61% |
| QQQ240524P00475000 | 2024-05-06 3:35PM EDT | 2024-05-24 | 36.15 | 34.79 | 35.13 | -3.80 | -9.51% | 2 | 2 | 19.68% |
| QQQ240531P00475000 | 2024-05-01 4:12PM EDT | 2024-05-31 | 52.89 | 34.79 | 35.14 | 0.00 | - | - | 0 | 16.92% |
| QQQ240621P00475000 | 2024-04-19 9:52AM EDT | 2024-06-21 | 54.27 | 34.78 | 35.13 | 0.00 | - | 2 | 0 | 12.54% |
| QQQ240628P00475000 | 2024-05-03 9:40AM EDT | 2024-06-28 | 37.09 | 34.65 | 35.25 | -3.70 | -9.07% | 1 | 13 | 12.35% |
| QQQ240719P00475000 | 2024-04-24 1:25PM EDT | 2024-07-19 | 48.75 | 34.97 | 35.28 | 0.00 | - | 4 | 1 | 10.62% |
| QQQ240816P00475000 | 2024-05-06 10:21AM EDT | 2024-08-16 | 37.70 | 35.53 | 35.87 | -2.45 | -6.10% | 1 | 3 | 10.80% |
| QQQ240920P00475000 | 2024-05-06 3:05PM EDT | 2024-09-20 | 37.48 | 36.49 | 36.84 | -2.80 | -6.95% | 5 | 32 | 11.13% |
| QQQ240930P00475000 | 2023-11-01 3:53PM EDT | 2024-09-30 | 117.83 | 84.36 | 85.45 | 0.00 | - | - | 0 | 57.19% |
| QQQ241018P00475000 | 2024-03-25 11:04AM EDT | 2024-10-18 | 35.80 | 48.52 | 48.87 | 0.00 | - | 2 | 6 | 22.91% |
| QQQ241115P00475000 | 2024-05-03 2:27PM EDT | 2024-11-15 | 42.00 | 38.63 | 39.02 | 0.00 | - | 20 | 29 | 12.04% |
| QQQ241220P00475000 | 2024-05-06 12:20PM EDT | 2024-12-20 | 41.80 | 39.75 | 40.24 | -6.20 | -12.92% | 2 | 42 | 12.27% |
| QQQ241231P00475000 | 2024-05-03 9:51AM EDT | 2024-12-31 | 44.10 | 40.02 | 40.56 | 0.00 | - | 10 | 22 | 12.28% |
| QQQ250117P00475000 | 2023-12-26 12:03PM EDT | 2025-01-17 | 65.41 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| QQQ250321P00475000 | 2024-04-22 3:01PM EDT | 2025-03-21 | 57.79 | 42.30 | 43.07 | 0.00 | - | 3 | 13 | 12.52% |
| QQQ250331P00475000 | 2024-05-03 3:07PM EDT | 2025-03-31 | 45.83 | 42.48 | 43.33 | 0.00 | - | 1 | 13 | 12.52% |
| QQQ250620P00475000 | 2023-12-14 10:47AM EDT | 2025-06-20 | 68.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QQQ251219P00475000 | 2023-11-06 10:34AM EDT | 2025-12-19 | 106.24 | 88.13 | 92.00 | 0.00 | - | 1 | 1 | 31.76% |
| QQQ260116P00475000 | 2023-12-26 11:07AM EDT | 2026-01-16 | 71.00 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
