Deutsche Märkte öffnen in 3 Stunden 18 Minuten
Nikkei 225
38.688,66 +452,59 (+1,18%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.664,50 -700,41 (-1,18%) CMC Crypto 200
1.365,00 +52,37 (+3,99%) 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:490.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00490000 | 2024-04-30 3:33PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 109 | 25.00% |
| QQQ240517C00490000 | 2024-05-06 12:30PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 8 | 7,243 | 22.85% |
| QQQ240524C00490000 | 2024-05-02 3:48PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.03 | 0.00 | - | 5 | 399 | 18.65% |
| QQQ240531C00490000 | 2024-05-06 10:18AM EDT | 2024-05-31 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2 | 1,587 | 16.41% |
| QQQ240607C00490000 | 2024-05-06 11:15AM EDT | 2024-06-07 | 0.06 | 0.06 | 0.08 | +0.03 | +100.00% | 1 | 510 | 15.72% |
| QQQ240621C00490000 | 2024-05-06 2:42PM EDT | 2024-06-21 | 0.23 | 0.24 | 0.25 | +0.03 | +15.00% | 65 | 14,672 | 15.49% |
| QQQ240628C00490000 | 2024-05-06 9:51AM EDT | 2024-06-28 | 0.32 | 0.34 | 0.38 | +0.06 | +23.08% | 25 | 295 | 15.50% |
| QQQ240719C00490000 | 2024-05-06 3:59PM EDT | 2024-07-19 | 0.97 | 0.95 | 0.97 | +0.20 | +25.97% | 46 | 4,058 | 15.85% |
| QQQ240816C00490000 | 2024-05-06 2:40PM EDT | 2024-08-16 | 2.20 | 2.26 | 2.30 | +0.22 | +11.11% | 212 | 1,066 | 16.83% |
| QQQ240920C00490000 | 2024-05-06 2:37PM EDT | 2024-09-20 | 4.17 | 4.33 | 4.38 | +0.32 | +8.31% | 5 | 5,087 | 17.82% |
| QQQ240930C00490000 | 2024-05-03 12:09PM EDT | 2024-09-30 | 4.11 | 4.65 | 4.83 | 0.00 | - | 5 | 55 | 17.81% |
| QQQ241018C00490000 | 2024-05-06 12:02PM EDT | 2024-10-18 | 5.64 | 5.95 | 6.15 | +0.38 | +7.22% | 5 | 1,103 | 18.41% |
| QQQ241115C00490000 | 2024-05-06 11:32AM EDT | 2024-11-15 | 7.99 | 8.38 | 8.61 | +0.33 | +4.31% | 51 | 192 | 19.55% |
| QQQ241220C00490000 | 2024-05-06 3:22PM EDT | 2024-12-20 | 10.67 | 11.03 | 11.13 | +0.66 | +6.59% | 248 | 3,792 | 20.21% |
| QQQ241231C00490000 | 2024-05-03 9:42AM EDT | 2024-12-31 | 10.13 | 11.33 | 11.67 | 0.00 | - | 3 | 133 | 20.19% |
| QQQ250117C00490000 | 2024-05-06 3:51PM EDT | 2025-01-17 | 12.57 | 12.62 | 12.99 | +0.87 | +7.44% | 116 | 7,235 | 20.55% |
| QQQ250321C00490000 | 2024-05-03 9:40AM EDT | 2025-03-21 | 15.70 | 17.20 | 17.71 | 0.00 | - | 26 | 645 | 21.64% |
| QQQ250331C00490000 | 2024-04-29 1:20PM EDT | 2025-03-31 | 16.41 | 17.49 | 18.15 | 0.00 | - | 30 | 162 | 21.59% |
| QQQ250620C00490000 | 2024-05-06 2:35PM EDT | 2025-06-20 | 23.33 | 23.50 | 24.23 | +1.17 | +5.28% | 2 | 83 | 22.84% |
| QQQ251219C00490000 | 2024-05-06 12:57PM EDT | 2025-12-19 | 35.04 | 34.74 | 36.99 | +7.12 | +25.50% | 4 | 82 | 24.88% |
| QQQ260116C00490000 | 2024-04-16 2:30PM EDT | 2026-01-16 | 37.60 | 34.50 | 38.33 | 0.00 | - | 10 | 38 | 24.91% |
| QQQ260618C00490000 | 2024-02-23 3:33PM EDT | 2026-06-18 | 47.81 | 52.00 | 56.31 | 0.00 | - | 2 | 8 | 29.38% |
| QQQ261218C00490000 | 2024-05-06 3:48PM EDT | 2026-12-18 | 57.00 | 54.70 | 59.50 | +1.67 | +3.02% | 1 | 10 | 27.54% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00490000 | 2024-05-06 3:46PM EDT | 2024-05-17 | 50.88 | 49.78 | 50.11 | -3.21 | -5.93% | 6 | 3 | 33.74% |
| QQQ240531P00490000 | 2024-04-15 9:39AM EDT | 2024-05-31 | 49.03 | 49.76 | 50.22 | 0.00 | - | 1 | 0 | 23.51% |
| QQQ240621P00490000 | 2024-04-18 9:30AM EDT | 2024-06-21 | 63.50 | 49.78 | 50.11 | 0.00 | - | 28 | 0 | 16.53% |
| QQQ240628P00490000 | 2024-05-06 11:22AM EDT | 2024-06-28 | 52.14 | 49.65 | 50.24 | -10.89 | -17.28% | 2 | 0 | 16.30% |
| QQQ240719P00490000 | 2024-05-06 3:58PM EDT | 2024-07-19 | 49.80 | 49.78 | 50.13 | -0.88 | -1.74% | 3 | 0 | 13.18% |
| QQQ240816P00490000 | 2024-04-24 10:57AM EDT | 2024-08-16 | 62.45 | 49.77 | 50.12 | 0.00 | - | 2 | 0 | 11.19% |
| QQQ240920P00490000 | 2024-05-06 11:24AM EDT | 2024-09-20 | 52.06 | 49.78 | 50.12 | -6.61 | -11.27% | 4 | 0 | 9.68% |
| QQQ240930P00490000 | 2024-04-15 1:22PM EDT | 2024-09-30 | 55.57 | 49.82 | 50.17 | 0.00 | - | 10 | 0 | 9.56% |
| QQQ241018P00490000 | 2024-04-11 12:16PM EDT | 2024-10-18 | 49.94 | 50.03 | 50.35 | 0.00 | - | 2 | 1 | 9.65% |
| QQQ241115P00490000 | 2024-04-11 3:00PM EDT | 2024-11-15 | 47.21 | 50.45 | 50.85 | 0.00 | - | 2 | 0 | 10.15% |
| QQQ241220P00490000 | 2024-05-03 11:10AM EDT | 2024-12-20 | 53.28 | 51.06 | 51.55 | -4.24 | -7.37% | 2 | 4 | 10.56% |
| QQQ241231P00490000 | 2024-05-06 3:57PM EDT | 2024-12-31 | 51.45 | 51.21 | 51.75 | +4.83 | +10.36% | 14 | 14 | 10.61% |
| QQQ250117P00490000 | 2024-05-06 4:09PM EDT | 2025-01-17 | 51.65 | 51.49 | 52.07 | -15.20 | -22.74% | 45 | 27 | 10.69% |
| QQQ250321P00490000 | 2024-05-03 3:50PM EDT | 2025-03-21 | 56.64 | 52.66 | 53.46 | 0.00 | - | 3 | 4 | 11.07% |
| QQQ250331P00490000 | 2024-05-03 3:50PM EDT | 2025-03-31 | 56.84 | 52.79 | 53.67 | 0.00 | - | 3 | 4 | 11.11% |
| QQQ250620P00490000 | 2024-04-23 1:58PM EDT | 2025-06-20 | 66.35 | 53.49 | 55.57 | 0.00 | - | 7 | 8 | 11.47% |
| QQQ251219P00490000 | 2024-04-05 11:39AM EDT | 2025-12-19 | 60.67 | 59.96 | 63.50 | 0.00 | - | 1 | 0 | 13.94% |
| QQQ260116P00490000 | 2024-02-05 12:58PM EDT | 2026-01-16 | 67.22 | 60.04 | 64.50 | 0.00 | - | 1 | 1 | 14.12% |
| QQQ260618P00490000 | 2023-11-27 3:12PM EDT | 2026-06-18 | 99.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ261218P00490000 | 2024-04-22 3:48PM EDT | 2026-12-18 | 78.53 | 62.75 | 67.00 | 0.00 | - | 1 | 12 | 12.36% |
