Deutsche Märkte schließen in 7 Stunden 31 Minuten
DAX
18.548,85 +50,47 (+0,27%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.314,90 -7,40 (-0,32%) EUR/USD
1,0738 -0,0014 (-0,13%) Bitcoin EUR
56.809,61 -1.357,37 (-2,33%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:489.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00489780 | 2024-05-07 2:02PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 12.50% |
| QQQ240621C00489780 | 2024-05-08 9:46AM EDT | 2024-06-21 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240628C00489780 | 2024-05-06 1:00PM EDT | 2024-06-28 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240920C00489780 | 2024-05-08 1:18PM EDT | 2024-09-20 | 4.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| QQQ240930C00489780 | 2024-05-01 2:42PM EDT | 2024-09-30 | 3.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| QQQ241220C00489780 | 2024-05-08 3:52PM EDT | 2024-12-20 | 10.75 | 0.00 | 0.00 | 0.00 | - | 237 | 0 | 3.13% |
| QQQ250117C00489780 | 2024-05-08 3:50PM EDT | 2025-01-17 | 12.52 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ250620C00489780 | 2024-04-29 2:57PM EDT | 2025-06-20 | 22.47 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| QQQ251219C00489780 | 2024-05-06 12:48PM EDT | 2025-12-19 | 35.05 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 1.56% |
| QQQ260116C00489780 | 2024-04-01 9:56AM EDT | 2026-01-16 | 46.17 | 29.66 | 31.39 | 0.00 | - | 5 | 56 | 21.86% |
| QQQ260618C00489780 | 2024-02-02 4:39PM EDT | 2026-06-18 | 43.08 | 50.10 | 53.75 | 0.00 | - | 3 | 5 | 28.42% |
| QQQ261218C00489780 | 2024-04-10 10:58AM EDT | 2026-12-18 | 60.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00489780 | 2024-02-12 1:01AM EDT | 2024-06-21 | 172.46 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240920P00489780 | 2024-04-16 11:16AM EDT | 2024-09-20 | 58.52 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930P00489780 | 2024-05-07 10:13AM EDT | 2024-09-30 | 49.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00489780 | 2024-04-11 1:17PM EDT | 2024-12-20 | 49.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ250117P00489780 | 2024-05-07 11:56AM EDT | 2025-01-17 | 50.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620P00489780 | 2024-03-01 2:17PM EDT | 2025-06-20 | 53.06 | 52.38 | 55.67 | 0.00 | - | 2 | 3 | 11.59% |
| QQQ251219P00489780 | 2024-01-22 4:51PM EDT | 2025-12-19 | 70.23 | 67.10 | 70.97 | 0.00 | - | 1 | 1 | 17.66% |
| QQQ260116P00489780 | 2024-01-31 3:02PM EDT | 2026-01-16 | 74.73 | 56.67 | 59.07 | 0.00 | - | 5 | 5 | 11.37% |
| QQQ260618P00489780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 99.82 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00489780 | 2024-04-12 10:18AM EDT | 2026-12-18 | 67.90 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
