Deutsche Märkte schließen in 7 Stunden 19 Minuten
DAX
18.563,15 +64,77 (+0,35%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.316,30 -6,00 (-0,26%) EUR/USD
1,0740 -0,0012 (-0,11%) Bitcoin EUR
56.876,45 -1.210,07 (-2,08%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:504.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00504780 | 2024-04-26 3:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 12.50% |
| QQQ240621C00504780 | 2024-05-08 3:15PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240628C00504780 | 2024-05-07 10:35AM EDT | 2024-06-28 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240920C00504780 | 2024-05-08 2:58PM EDT | 2024-09-20 | 2.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ240930C00504780 | 2024-05-08 10:06AM EDT | 2024-09-30 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QQQ241220C00504780 | 2024-05-06 3:54PM EDT | 2024-12-20 | 7.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250117C00504780 | 2024-05-08 2:30PM EDT | 2025-01-17 | 8.48 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| QQQ250620C00504780 | 2024-05-03 11:32AM EDT | 2025-06-20 | 17.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ251219C00504780 | 2024-05-06 3:33PM EDT | 2025-12-19 | 29.35 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 1.56% |
| QQQ260116C00504780 | 2024-05-06 12:00PM EDT | 2026-01-16 | 30.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| QQQ260618C00504780 | 2024-04-01 9:57AM EDT | 2026-06-18 | 48.35 | 32.46 | 35.11 | 0.00 | - | 5 | 2 | 22.83% |
| QQQ261218C00504780 | 2024-05-06 11:46AM EDT | 2026-12-18 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00504780 | 2024-05-07 4:02PM EDT | 2024-05-17 | 64.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ240621P00504780 | 2024-04-15 4:13PM EDT | 2024-06-21 | 74.08 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QQQ240628P00504780 | 2024-05-07 3:50PM EDT | 2024-06-28 | 64.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ240920P00504780 | 2024-03-28 1:39PM EDT | 2024-09-20 | 60.60 | 73.58 | 73.99 | 0.00 | - | 2 | 0 | 27.70% |
| QQQ240930P00504780 | 2024-03-05 12:27PM EDT | 2024-09-30 | 68.24 | 69.02 | 69.46 | 0.00 | - | - | 0 | 20.88% |
| QQQ241220P00504780 | 2024-04-16 3:52PM EDT | 2024-12-20 | 73.05 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| QQQ250117P00504780 | 2024-05-06 3:18PM EDT | 2025-01-17 | 66.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250620P00504780 | 2024-05-08 2:57PM EDT | 2025-06-20 | 66.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260116P00504780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 162.08 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260618P00504780 | 2024-02-27 3:03PM EDT | 2026-06-18 | 75.06 | 68.50 | 73.23 | 0.00 | - | 3 | 2 | 11.24% |
