Deutsche Märkte öffnen in 1 Stunde 24 Minute
Nikkei 225
38.352,32 +149,95 (+0,39%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.188,36 -1.188,05 (-2,04%) CMC Crypto 200
1.314,08 +19,40 (+1,50%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:479.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00479780 | 2024-05-08 2:58PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| QQQ240621C00479780 | 2024-05-08 11:03AM EDT | 2024-06-21 | 0.56 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| QQQ240628C00479780 | 2024-04-19 4:11PM EDT | 2024-06-28 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240920C00479780 | 2024-05-07 3:10PM EDT | 2024-09-20 | 6.49 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| QQQ240930C00479780 | 2024-05-06 11:09AM EDT | 2024-09-30 | 6.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ241220C00479780 | 2024-05-07 9:30AM EDT | 2024-12-20 | 14.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250117C00479780 | 2024-05-06 12:25PM EDT | 2025-01-17 | 15.26 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 1.56% |
| QQQ250620C00479780 | 2024-04-25 10:00AM EDT | 2025-06-20 | 21.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| QQQ251219C00479780 | 2024-05-06 1:10PM EDT | 2025-12-19 | 39.55 | 0.00 | 0.00 | 0.00 | - | 594 | 0 | 1.56% |
| QQQ260116C00479780 | 2024-05-06 1:31PM EDT | 2026-01-16 | 40.33 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 1.56% |
| QQQ260618C00479780 | 2024-04-02 9:39AM EDT | 2026-06-18 | 55.54 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
| QQQ261218C00479780 | 2024-04-02 1:30PM EDT | 2026-12-18 | 66.64 | 53.00 | 58.00 | 0.00 | - | 2 | 6 | 25.88% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00479780 | 2024-05-02 3:47PM EDT | 2024-05-17 | 53.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621P00479780 | 2024-03-26 11:54AM EDT | 2024-06-21 | 33.91 | 49.73 | 50.60 | 0.00 | - | 179 | 0 | 40.99% |
| QQQ240628P00479780 | 2024-04-12 10:41AM EDT | 2024-06-28 | 40.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00479780 | 2024-04-09 1:49PM EDT | 2024-09-20 | 41.75 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| QQQ240930P00479780 | 2024-05-06 9:46AM EDT | 2024-09-30 | 42.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ241220P00479780 | 2024-05-08 1:41PM EDT | 2024-12-20 | 43.61 | 0.00 | 0.00 | +0.48 | +1.11% | 4 | 0 | 0.00% |
| QQQ250117P00479780 | 2024-04-29 3:26PM EDT | 2025-01-17 | 51.07 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00479780 | 2024-05-06 11:57AM EDT | 2025-06-20 | 48.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219P00479780 | 2023-12-29 3:11PM EDT | 2025-12-19 | 73.06 | 59.16 | 62.95 | 0.00 | - | 2 | 1 | 17.21% |
| QQQ260116P00479780 | 2024-03-21 11:16AM EDT | 2026-01-16 | 51.85 | 69.00 | 73.70 | 0.00 | - | 2 | 4 | 21.65% |
| QQQ260618P00479780 | 2023-12-15 3:36PM EDT | 2026-06-18 | 78.20 | 73.50 | 78.50 | 0.00 | - | - | 1 | 21.29% |
