Deutsche Märkte schließen in 1 Stunde 43 Minute
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.216,64 +160,25 (+0,41%) Gold
2.338,30 +16,00 (+0,69%) EUR/USD
1,0778 +0,0027 (+0,25%) Bitcoin EUR
57.928,70 +189,70 (+0,33%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:17PM EDT. Markt geöffnet.
Strike:484.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00484780 | 2024-05-07 11:59AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 30 | 4,360 | 22.85% |
| QQQ240621C00484780 | 2024-05-09 11:58AM EDT | 2024-06-21 | 0.25 | 0.25 | 0.25 | -0.10 | -28.57% | 202 | 12,020 | 14.38% |
| QQQ240628C00484780 | 2024-04-29 3:54PM EDT | 2024-06-28 | 0.53 | 0.36 | 0.38 | 0.00 | - | 1 | 140 | 14.38% |
| QQQ240920C00484780 | 2024-05-09 11:11AM EDT | 2024-09-20 | 5.09 | 4.84 | 4.86 | +0.07 | +1.39% | 9 | 1,362 | 17.34% |
| QQQ240930C00484780 | 2024-04-23 2:07PM EDT | 2024-09-30 | 4.33 | 5.19 | 5.30 | 0.00 | - | 2 | 94 | 17.30% |
| QQQ241220C00484780 | 2024-05-01 3:32PM EDT | 2024-12-20 | 9.27 | 11.99 | 12.05 | 0.00 | - | 57 | 370 | 19.92% |
| QQQ250117C00484780 | 2024-05-09 11:47AM EDT | 2025-01-17 | 14.01 | 13.77 | 13.95 | +0.01 | +0.07% | 585 | 6,046 | 20.26% |
| QQQ250620C00484780 | 2024-04-29 11:39AM EDT | 2025-06-20 | 23.80 | 25.25 | 25.54 | 0.00 | - | 5 | 128 | 22.67% |
| QQQ251219C00484780 | 2024-05-07 12:01PM EDT | 2025-12-19 | 39.10 | 37.54 | 37.88 | 0.00 | - | 250 | 394 | 24.49% |
| QQQ260116C00484780 | 2024-04-08 11:47AM EDT | 2026-01-16 | 44.78 | 37.22 | 40.73 | 0.00 | - | 6 | 177 | 25.19% |
| QQQ260618C00484780 | 2024-04-22 9:54AM EDT | 2026-06-18 | 41.23 | 46.50 | 51.34 | 0.00 | - | 2 | 4 | 26.72% |
| QQQ261218C00484780 | 2024-04-29 3:00PM EDT | 2026-12-18 | 56.98 | 57.00 | 61.81 | 0.00 | - | 2 | 115 | 27.70% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00484780 | 2024-05-02 3:47PM EDT | 2024-05-17 | 58.25 | 44.39 | 44.70 | 0.00 | - | 6 | 0 | 37.72% |
| QQQ240621P00484780 | 2024-02-12 1:01AM EDT | 2024-06-21 | 107.58 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240628P00484780 | 2024-03-28 11:54AM EDT | 2024-06-28 | 39.87 | 53.52 | 54.08 | 0.00 | - | 2 | 0 | 38.31% |
| QQQ240920P00484780 | 2024-05-03 10:24AM EDT | 2024-09-20 | 50.90 | 44.82 | 45.08 | 0.00 | - | 40 | 0 | 10.86% |
| QQQ240930P00484780 | 2024-04-16 11:14AM EDT | 2024-09-30 | 54.04 | 44.73 | 45.00 | 0.00 | - | 2 | 0 | 10.29% |
| QQQ241220P00484780 | 2024-05-08 11:20AM EDT | 2024-12-20 | 46.84 | 46.55 | 46.90 | 0.00 | - | 2 | 114 | 11.14% |
| QQQ250117P00484780 | 2024-05-08 11:32AM EDT | 2025-01-17 | 47.27 | 47.20 | 47.62 | 0.00 | - | 4 | 111 | 11.32% |
| QQQ250620P00484780 | 2024-03-26 11:28AM EDT | 2025-06-20 | 49.68 | 66.02 | 68.73 | 0.00 | - | 2 | 2 | 22.20% |
| QQQ251219P00484780 | 2024-04-04 12:29PM EDT | 2025-12-19 | 54.03 | 56.54 | 60.30 | 0.00 | - | 250 | 250 | 14.45% |
| QQQ260116P00484780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 94.51 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00484780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 100.14 | - | - | 0.00 | - | - | - | 0.00% |
