Deutsche Märkte schließen in 2 Stunden 41 Minuten
DAX
18.191,53 +189,93 (+1,06%) Euro Stoxx 50
4.965,65 +44,17 (+0,90%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.330,10 +21,50 (+0,93%) EUR/USD
1,0792 +0,0026 (+0,24%) Bitcoin EUR
59.016,73 -63,39 (-0,11%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:485.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00485000 | 2024-04-30 10:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 208 | 25.00% |
| QQQ240517C00485000 | 2024-05-03 2:48PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 11 | 10,233 | 12.50% |
| QQQ240524C00485000 | 2024-05-03 3:16PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 650 | 12.50% |
| QQQ240531C00485000 | 2024-05-03 4:13PM EDT | 2024-05-31 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 309 | 6.25% |
| QQQ240607C00485000 | 2024-05-03 2:07PM EDT | 2024-06-07 | 0.12 | 0.00 | 0.00 | 0.00 | - | 5 | 26 | 6.25% |
| QQQ240614C00485000 | 2024-05-03 4:01PM EDT | 2024-06-14 | 0.20 | 0.00 | 0.00 | 0.00 | - | 18 | 17 | 6.25% |
| QQQ240621C00485000 | 2024-05-03 4:02PM EDT | 2024-06-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 102 | 10,662 | 6.25% |
| QQQ240628C00485000 | 2024-05-03 3:21PM EDT | 2024-06-28 | 0.43 | 0.00 | 0.00 | 0.00 | - | 18 | 862 | 6.25% |
| QQQ240719C00485000 | 2024-05-03 4:04PM EDT | 2024-07-19 | 1.12 | 0.00 | 0.00 | 0.00 | - | 526 | 2,479 | 6.25% |
| QQQ240816C00485000 | 2024-05-03 3:53PM EDT | 2024-08-16 | 2.53 | 0.00 | 0.00 | 0.00 | - | 48 | 1,174 | 3.13% |
| QQQ240920C00485000 | 2024-05-03 3:59PM EDT | 2024-09-20 | 4.63 | 0.00 | 0.00 | 0.00 | - | 14 | 54,705 | 3.13% |
| QQQ240930C00485000 | 2023-12-18 2:09PM EDT | 2024-09-30 | 5.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 3.13% |
| QQQ241018C00485000 | 2024-05-03 10:00AM EDT | 2024-10-18 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 336 | 3.13% |
| QQQ241115C00485000 | 2024-05-03 3:42PM EDT | 2024-11-15 | 8.83 | 0.00 | 0.00 | 0.00 | - | 575 | 632 | 3.13% |
| QQQ241220C00485000 | 2024-05-03 12:12PM EDT | 2024-12-20 | 11.34 | 0.00 | 0.00 | 0.00 | - | 9 | 1,801 | 3.13% |
| QQQ241231C00485000 | 2024-05-03 9:43AM EDT | 2024-12-31 | 11.54 | 0.00 | 0.00 | 0.00 | - | 2 | 78 | 3.13% |
| QQQ250117C00485000 | 2023-12-22 3:40PM EDT | 2025-01-17 | 10.64 | 0.00 | 0.00 | 0.00 | - | 2 | 684 | 3.13% |
| QQQ250321C00485000 | 2024-05-03 2:49PM EDT | 2025-03-21 | 17.95 | 0.00 | 0.00 | 0.00 | - | 79 | 191 | 3.13% |
| QQQ250620C00485000 | 2023-12-26 11:51AM EDT | 2025-06-20 | 18.76 | 0.00 | 0.00 | 0.00 | - | 1 | 65 | 1.56% |
| QQQ251219C00485000 | 2023-12-22 4:44PM EDT | 2025-12-19 | 27.21 | 0.00 | 0.00 | 0.00 | - | 27 | 68 | 1.56% |
| QQQ260116C00485000 | 2023-12-15 1:18PM EDT | 2026-01-16 | 25.91 | 0.00 | 0.00 | 0.00 | - | 1 | 161 | 1.56% |
| QQQ260618C00485000 | 2023-11-30 10:32AM EDT | 2026-06-18 | 29.26 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00485000 | 2024-04-29 4:11PM EDT | 2024-05-17 | 51.94 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240531P00485000 | 2024-05-03 3:52PM EDT | 2024-05-31 | 49.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240621P00485000 | 2024-04-17 3:54PM EDT | 2024-06-21 | 58.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628P00485000 | 2024-04-01 11:47AM EDT | 2024-06-28 | 41.01 | 55.63 | 56.40 | 0.00 | - | 2 | 0 | 33.85% |
| QQQ240719P00485000 | 2024-05-03 1:07PM EDT | 2024-07-19 | 49.98 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| QQQ240816P00485000 | 2024-04-05 10:45AM EDT | 2024-08-16 | 46.14 | 48.74 | 49.17 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240920P00485000 | 2024-04-29 9:42AM EDT | 2024-09-20 | 53.76 | 0.00 | 0.00 | 0.00 | - | 20 | 1 | 0.00% |
| QQQ241018P00485000 | 2024-04-08 1:12PM EDT | 2024-10-18 | 45.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115P00485000 | 2024-04-02 10:06AM EDT | 2024-11-15 | 48.23 | 62.23 | 62.65 | 0.00 | - | 2 | 65 | 23.93% |
| QQQ241220P00485000 | 2024-04-18 10:49AM EDT | 2024-12-20 | 58.98 | 0.00 | 0.00 | 0.00 | - | 1 | 42 | 0.00% |
| QQQ241231P00485000 | 2024-05-03 3:55PM EDT | 2024-12-31 | 51.29 | 0.00 | 0.00 | 0.00 | - | 40 | 114 | 0.00% |
| QQQ250117P00485000 | 2023-11-01 12:26PM EDT | 2025-01-17 | 131.56 | 93.86 | 96.06 | 0.00 | - | - | 0 | 44.74% |
| QQQ250321P00485000 | 2024-04-29 3:26PM EDT | 2025-03-21 | 56.41 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| QQQ250331P00485000 | 2024-04-29 3:27PM EDT | 2025-03-31 | 56.57 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| QQQ250620P00485000 | 2023-12-18 12:33PM EDT | 2025-06-20 | 80.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ260116P00485000 | 2023-11-20 5:12PM EDT | 2026-01-16 | 94.51 | 80.21 | 85.00 | 0.00 | - | - | 0 | 23.87% |
| QQQ260618P00485000 | 2023-11-17 10:39AM EDT | 2026-06-18 | 100.14 | 79.89 | 84.50 | 0.00 | - | 1 | 0 | 21.18% |
