Deutsche Märkte schließen in 2 Stunden 17 Minuten
DAX
18.170,16 +168,56 (+0,94%) Euro Stoxx 50
4.957,91 +36,43 (+0,74%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.331,80 +23,20 (+1,00%) EUR/USD
1,0787 +0,0021 (+0,19%) Bitcoin EUR
59.028,99 -64,00 (-0,11%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:505.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00505000 | 2024-04-24 9:56AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 139 | 25.00% |
| QQQ240517C00505000 | 2024-04-26 3:45PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 1,194 | 12.50% |
| QQQ240524C00505000 | 2024-05-03 1:55PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 325 | 12.50% |
| QQQ240531C00505000 | 2024-05-01 1:00PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 28 | 12.50% |
| QQQ240614C00505000 | 2024-05-03 12:07PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 12.50% |
| QQQ240621C00505000 | 2024-05-03 2:56PM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 1,724 | 6.25% |
| QQQ240719C00505000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 98 | 1,645 | 6.25% |
| QQQ240816C00505000 | 2024-05-03 12:53PM EDT | 2024-08-16 | 0.78 | 0.00 | 0.00 | 0.00 | - | 81 | 142 | 6.25% |
| QQQ240920C00505000 | 2024-05-03 12:57PM EDT | 2024-09-20 | 1.87 | 0.00 | 0.00 | 0.00 | - | 5 | 1,857 | 6.25% |
| QQQ241018C00505000 | 2024-05-03 10:37AM EDT | 2024-10-18 | 2.89 | 0.00 | 0.00 | 0.00 | - | 2 | 2,461 | 3.13% |
| QQQ241115C00505000 | 2024-04-25 12:55PM EDT | 2024-11-15 | 3.60 | 0.00 | 0.00 | 0.00 | - | 30 | 36 | 3.13% |
| QQQ241220C00505000 | 2024-05-03 9:47AM EDT | 2024-12-20 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 389 | 3.13% |
| QQQ241231C00505000 | 2024-05-03 3:12PM EDT | 2024-12-31 | 6.98 | 0.00 | 0.00 | 0.00 | - | 250 | 403 | 3.13% |
| QQQ250117C00505000 | 2023-12-26 2:22PM EDT | 2025-01-17 | 7.07 | 0.00 | 0.00 | 0.00 | - | 2 | 1,033 | 3.13% |
| QQQ250321C00505000 | 2024-05-03 10:12AM EDT | 2025-03-21 | 11.30 | 0.00 | 0.00 | 0.00 | - | 20 | 388 | 3.13% |
| QQQ250331C00505000 | 2024-05-03 11:32AM EDT | 2025-03-31 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| QQQ250620C00505000 | 2023-12-20 2:56PM EDT | 2025-06-20 | 13.44 | 0.00 | 0.00 | 0.00 | - | 53 | 93 | 3.13% |
| QQQ251219C00505000 | 2023-12-20 11:26AM EDT | 2025-12-19 | 21.30 | 0.00 | 0.00 | 0.00 | - | 2 | 108 | 3.13% |
| QQQ260116C00505000 | 2023-12-15 11:10AM EDT | 2026-01-16 | 20.18 | 0.00 | 0.00 | 0.00 | - | 34 | 53 | 3.13% |
| QQQ260618C00505000 | 2023-11-03 1:23PM EDT | 2026-06-18 | 17.09 | 20.00 | 24.74 | 0.00 | - | 1 | 1 | 19.24% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00505000 | 2024-05-02 4:07PM EDT | 2024-05-17 | 77.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240621P00505000 | 2024-04-22 11:44AM EDT | 2024-06-21 | 89.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240719P00505000 | 2024-05-03 3:52PM EDT | 2024-07-19 | 69.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816P00505000 | 2024-04-22 11:43AM EDT | 2024-08-16 | 89.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00505000 | 2024-04-22 11:42AM EDT | 2024-09-20 | 89.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00505000 | 2024-04-16 11:09AM EDT | 2024-10-18 | 73.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241115P00505000 | 2024-04-01 12:19PM EDT | 2024-11-15 | 60.84 | 75.59 | 76.38 | 0.00 | - | 3 | 0 | 21.57% |
| QQQ241220P00505000 | 2024-04-16 3:52PM EDT | 2024-12-20 | 73.27 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| QQQ241231P00505000 | 2024-04-16 3:52PM EDT | 2024-12-31 | 73.35 | 0.00 | 0.00 | 0.00 | - | 710 | 0 | 0.00% |
| QQQ250117P00505000 | 2023-12-18 3:24PM EDT | 2025-01-17 | 97.06 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| QQQ250321P00505000 | 2024-03-28 1:46PM EDT | 2025-03-21 | 62.38 | 73.73 | 74.43 | 0.00 | - | 2 | 0 | 14.97% |
| QQQ250620P00505000 | 2023-05-26 4:14PM EDT | 2025-06-20 | 157.00 | 140.00 | 144.81 | 0.00 | - | 4 | 0 | 53.02% |
| QQQ260116P00505000 | 2023-10-26 1:26PM EDT | 2026-01-16 | 162.08 | 113.00 | 117.99 | 0.00 | - | - | 0 | 32.34% |
| QQQ260618P00505000 | 2023-12-11 1:14PM EDT | 2026-06-18 | 110.56 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
