Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.632,11 -656,88 (-1,11%) CMC Crypto 200
1.361,96 +49,34 (+3,76%) 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:500.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00500000 | 2024-05-03 9:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 547 | 37.11% |
| QQQ240517C00500000 | 2024-05-06 10:17AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 295 | 4,101 | 23.83% |
| QQQ240524C00500000 | 2024-05-06 1:45PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 108 | 20.31% |
| QQQ240531C00500000 | 2024-05-03 3:30PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 113 | 18.16% |
| QQQ240607C00500000 | 2024-05-06 9:55AM EDT | 2024-06-07 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 11 | 7 | 16.60% |
| QQQ240614C00500000 | 2024-05-06 10:19AM EDT | 2024-06-14 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1 | 10 | 15.43% |
| QQQ240621C00500000 | 2024-05-06 3:13PM EDT | 2024-06-21 | 0.10 | 0.09 | 0.11 | +0.01 | +11.11% | 166 | 48,563 | 15.72% |
| QQQ240628C00500000 | 2024-05-03 3:22PM EDT | 2024-06-28 | 0.12 | 0.13 | 0.15 | 0.00 | - | 28 | 1,154 | 15.31% |
| QQQ240719C00500000 | 2024-05-06 2:54PM EDT | 2024-07-19 | 0.45 | 0.47 | 0.48 | +0.07 | +18.42% | 58 | 3,034 | 15.64% |
| QQQ240816C00500000 | 2024-05-06 3:57PM EDT | 2024-08-16 | 1.30 | 1.30 | 1.33 | +0.22 | +20.37% | 67 | 206 | 16.46% |
| QQQ240920C00500000 | 2024-05-06 3:59PM EDT | 2024-09-20 | 2.87 | 2.84 | 2.88 | +0.46 | +20.09% | 43 | 8,601 | 17.41% |
| QQQ240930C00500000 | 2024-04-30 3:23PM EDT | 2024-09-30 | 2.20 | 3.09 | 3.19 | 0.00 | - | 4 | 78 | 17.33% |
| QQQ241018C00500000 | 2024-05-06 2:59PM EDT | 2024-10-18 | 4.03 | 4.17 | 4.29 | +0.33 | +8.92% | 77 | 2,784 | 17.96% |
| QQQ241115C00500000 | 2024-05-06 2:25PM EDT | 2024-11-15 | 6.00 | 6.19 | 6.34 | +0.50 | +9.09% | 52 | 5,244 | 19.04% |
| QQQ241220C00500000 | 2024-05-06 3:48PM EDT | 2024-12-20 | 8.35 | 8.44 | 8.53 | +0.74 | +9.72% | 124 | 8,841 | 19.68% |
| QQQ241231C00500000 | 2024-05-06 11:30AM EDT | 2024-12-31 | 8.39 | 8.76 | 8.98 | +0.49 | +6.20% | 103 | 313 | 19.64% |
| QQQ250117C00500000 | 2024-05-06 3:53PM EDT | 2025-01-17 | 9.79 | 9.84 | 10.07 | +0.75 | +8.30% | 4,110 | 27,052 | 19.92% |
| QQQ250321C00500000 | 2024-05-03 9:34AM EDT | 2025-03-21 | 12.65 | 14.02 | 14.35 | 0.00 | - | 12 | 1,138 | 20.98% |
| QQQ250331C00500000 | 2024-05-06 12:09PM EDT | 2025-03-31 | 13.91 | 14.41 | 14.83 | +1.16 | +9.10% | 2 | 187 | 21.00% |
| QQQ250620C00500000 | 2024-05-06 3:52PM EDT | 2025-06-20 | 19.91 | 19.91 | 20.43 | +0.91 | +4.79% | 19 | 684 | 22.18% |
| QQQ251219C00500000 | 2024-05-06 2:29PM EDT | 2025-12-19 | 31.41 | 31.33 | 32.30 | +1.64 | +5.51% | 236 | 1,692 | 24.08% |
| QQQ260116C00500000 | 2024-05-06 12:18PM EDT | 2026-01-16 | 31.90 | 31.21 | 33.95 | +4.00 | +14.34% | 176 | 94 | 24.27% |
| QQQ260618C00500000 | 2024-05-06 12:27PM EDT | 2026-06-18 | 41.20 | 40.00 | 43.91 | +0.25 | +0.61% | 4 | 516 | 25.71% |
| QQQ261218C00500000 | 2024-05-06 3:54PM EDT | 2026-12-18 | 52.20 | 50.28 | 55.00 | +1.17 | +2.29% | 7 | 907 | 27.04% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00500000 | 2024-05-02 10:38AM EDT | 2024-05-10 | 76.65 | 59.79 | 60.11 | 0.00 | - | - | 0 | 52.44% |
| QQQ240517P00500000 | 2024-05-06 3:26PM EDT | 2024-05-17 | 60.97 | 59.67 | 59.95 | -3.13 | -4.88% | 10 | 13 | 33.89% |
| QQQ240531P00500000 | 2024-05-06 3:48PM EDT | 2024-05-31 | 60.54 | 59.55 | 59.93 | -4.46 | -6.86% | 2 | 4 | 22.71% |
| QQQ240607P00500000 | 2024-05-02 10:37AM EDT | 2024-06-07 | 76.69 | 59.67 | 59.96 | 0.00 | - | - | 0 | 20.63% |
| QQQ240621P00500000 | 2024-04-19 3:50PM EDT | 2024-06-21 | 86.00 | 59.64 | 59.94 | 0.00 | - | 12 | 0 | 17.04% |
| QQQ240628P00500000 | 2024-05-06 3:46PM EDT | 2024-06-28 | 60.86 | 59.56 | 60.12 | -12.59 | -17.14% | 9 | 6 | 17.66% |
| QQQ240719P00500000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 64.32 | 59.67 | 59.99 | 0.00 | - | 6 | 2 | 14.01% |
| QQQ240816P00500000 | 2024-04-30 3:59PM EDT | 2024-08-16 | 74.73 | 59.66 | 59.98 | 0.00 | - | 1 | 0 | 11.90% |
| QQQ240920P00500000 | 2024-05-06 11:23AM EDT | 2024-09-20 | 62.00 | 59.66 | 59.98 | -22.19 | -26.36% | 2 | 0 | 10.32% |
| QQQ240930P00500000 | 2024-05-01 9:31AM EDT | 2024-09-30 | 76.66 | 59.58 | 59.89 | 0.00 | - | 7 | 3 | 9.33% |
| QQQ241018P00500000 | 2024-04-25 2:49PM EDT | 2024-10-18 | 61.01 | 59.68 | 59.95 | -16.09 | -20.87% | 1 | 1 | 9.24% |
| QQQ241115P00500000 | 2024-05-06 11:38AM EDT | 2024-11-15 | 61.90 | 59.86 | 60.17 | -1.05 | -1.67% | 12 | 0 | 9.60% |
| QQQ241220P00500000 | 2024-05-06 12:15PM EDT | 2024-12-20 | 62.32 | 59.94 | 60.31 | -5.31 | -7.85% | 30 | 2 | 9.30% |
| QQQ241231P00500000 | 2024-05-06 1:44PM EDT | 2024-12-31 | 61.50 | 59.73 | 60.13 | -4.47 | -6.78% | 1 | 6 | 8.51% |
| QQQ250117P00500000 | 2024-05-03 1:36PM EDT | 2025-01-17 | 61.99 | 59.95 | 60.37 | -2.95 | -4.54% | 8 | 13 | 8.95% |
| QQQ250321P00500000 | 2024-05-06 11:07AM EDT | 2025-03-21 | 63.30 | 60.63 | 61.24 | -1.70 | -2.62% | 3 | 4 | 9.66% |
| QQQ250331P00500000 | 2024-05-03 4:04PM EDT | 2025-03-31 | 65.00 | 60.74 | 61.39 | 0.00 | - | 1 | 1 | 9.74% |
| QQQ250620P00500000 | 2024-04-26 11:28AM EDT | 2025-06-20 | 69.43 | 61.19 | 62.76 | 0.00 | - | 2 | 30 | 10.27% |
| QQQ251219P00500000 | 2024-04-16 9:47AM EDT | 2025-12-19 | 74.56 | 63.70 | 66.35 | 0.00 | - | 2 | 6 | 11.10% |
| QQQ260116P00500000 | 2024-01-19 4:40PM EDT | 2026-01-16 | 80.00 | 71.72 | 76.50 | 0.00 | - | 20 | 20 | 16.30% |
| QQQ260618P00500000 | 2023-12-12 1:40PM EDT | 2026-06-18 | 105.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ261218P00500000 | 2024-05-03 12:14PM EDT | 2026-12-18 | 74.00 | 68.69 | 73.00 | 0.00 | - | 1 | 9 | 11.73% |
