Deutsche Märkte schließen in 27 Minuten
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.310,34 +253,95 (+0,65%) Gold
2.338,50 +16,20 (+0,70%) EUR/USD
1,0781 +0,0029 (+0,27%) Bitcoin EUR
57.566,89 -541,80 (-0,93%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:33PM EDT. Markt geöffnet.
Strike:509.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00509780 | 2024-04-17 12:35PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 546 | 31.25% |
| QQQ240621C00509780 | 2024-05-08 9:43AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 10 | 1,080 | 16.11% |
| QQQ240628C00509780 | 2024-05-03 2:03PM EDT | 2024-06-28 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 380 | 15.67% |
| QQQ240920C00509780 | 2024-04-29 9:35AM EDT | 2024-09-20 | 1.78 | 1.58 | 1.59 | 0.00 | - | 22 | 1,390 | 16.52% |
| QQQ240930C00509780 | 2024-05-06 12:44PM EDT | 2024-09-30 | 1.90 | 1.80 | 1.86 | 0.00 | - | 1 | 40 | 16.55% |
| QQQ241220C00509780 | 2024-05-06 3:08PM EDT | 2024-12-20 | 6.19 | 6.03 | 6.07 | 0.00 | - | 2 | 1,345 | 18.80% |
| QQQ250117C00509780 | 2024-05-09 10:06AM EDT | 2025-01-17 | 7.23 | 7.29 | 7.48 | -0.38 | -4.99% | 1 | 3,703 | 19.13% |
| QQQ250620C00509780 | 2024-04-23 10:04AM EDT | 2025-06-20 | 13.32 | 16.64 | 16.93 | 0.00 | - | 6 | 576 | 21.43% |
| QQQ251219C00509780 | 2024-05-06 3:16PM EDT | 2025-12-19 | 27.63 | 27.80 | 28.24 | 0.00 | - | 212 | 2,145 | 23.36% |
| QQQ260116C00509780 | 2024-05-06 3:05PM EDT | 2026-01-16 | 28.46 | 27.55 | 31.15 | 0.00 | - | 55 | 119 | 24.16% |
| QQQ260618C00509780 | 2024-05-06 11:59AM EDT | 2026-06-18 | 37.90 | 36.50 | 41.02 | 0.00 | - | 2 | 9 | 25.61% |
| QQQ261218C00509780 | 2024-05-06 2:27PM EDT | 2026-12-18 | 48.00 | 46.50 | 51.34 | 0.00 | - | 1 | 4 | 26.70% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00509780 | 2024-02-12 1:01AM EDT | 2024-06-21 | 154.63 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ240628P00509780 | 2024-04-10 1:01PM EDT | 2024-06-28 | 71.65 | 68.61 | 68.87 | 0.00 | - | - | 0 | 16.99% |
| QQQ240930P00509780 | 2024-02-07 4:49PM EDT | 2024-09-30 | 77.73 | 70.22 | 70.70 | 0.00 | - | 1 | 0 | 16.77% |
| QQQ241220P00509780 | 2024-03-25 2:56PM EDT | 2024-12-20 | 63.87 | 85.66 | 86.54 | 0.00 | - | 2 | 0 | 29.52% |
| QQQ250117P00509780 | 2024-03-26 1:51PM EDT | 2025-01-17 | 64.57 | 79.27 | 81.02 | 0.00 | - | 4 | 0 | 23.42% |
| QQQ250620P00509780 | 2024-04-12 12:37PM EDT | 2025-06-20 | 72.91 | 68.48 | 70.44 | 0.00 | - | 3 | 0 | 9.70% |
| QQQ260116P00509780 | 2024-05-03 12:52PM EDT | 2026-01-16 | 78.28 | 69.64 | 74.00 | 0.00 | - | 2 | 7 | 10.86% |
| QQQ260618P00509780 | 2024-01-16 1:05AM EDT | 2026-06-18 | 166.64 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ261218P00509780 | 2023-12-29 10:30AM EDT | 2026-12-18 | 99.20 | 84.20 | 88.50 | 0.00 | - | 3 | 0 | 15.17% |
