Deutsche Märkte schließen in 47 Minuten
DAX
17.723,44 -113,96 (-0,64%) Euro Stoxx 50
4.919,05 -17,52 (-0,35%) Dow Jones 30
37.964,66 +189,28 (+0,50%) Gold
2.402,50 +4,50 (+0,19%) EUR/USD
1,0675 +0,0028 (+0,27%) Bitcoin EUR
60.279,86 +566,96 (+0,95%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:43AM EDT. Markt geöffnet.
Strike:510.00
Callsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419C00510000 | 2024-04-10 11:36AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 514 | 115.63% |
| QQQ240426C00510000 | 2024-04-17 12:29PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 386 | 43.75% |
| QQQ240503C00510000 | 2024-04-12 2:57PM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 152 | 334 | 32.03% |
| QQQ240510C00510000 | 2024-04-08 3:20PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 44 | 27.93% |
| QQQ240517C00510000 | 2024-04-18 10:23AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 788 | 24.22% |
| QQQ240524C00510000 | 2024-04-17 3:59PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.04 | 0.00 | - | 43 | 42 | 23.34% |
| QQQ240621C00510000 | 2024-04-18 9:34AM EDT | 2024-06-21 | 0.09 | 0.06 | 0.07 | 0.00 | - | 20 | 33,237 | 18.60% |
| QQQ240628C00510000 | 2024-04-16 9:36AM EDT | 2024-06-28 | 0.24 | 0.08 | 0.12 | 0.00 | - | 1 | 366 | 18.85% |
| QQQ240719C00510000 | 2024-04-19 10:12AM EDT | 2024-07-19 | 0.24 | 0.21 | 0.23 | -0.08 | -25.00% | 10 | 4,031 | 18.06% |
| QQQ240816C00510000 | 2024-04-18 2:09PM EDT | 2024-08-16 | 0.69 | 0.59 | 0.62 | -0.03 | -4.17% | 1 | 26 | 18.48% |
| QQQ240920C00510000 | 2024-04-19 10:15AM EDT | 2024-09-20 | 1.42 | 1.36 | 1.39 | -0.22 | -13.41% | 170 | 5,180 | 18.99% |
| QQQ240930C00510000 | 2024-04-18 9:35AM EDT | 2024-09-30 | 2.00 | 1.48 | 1.57 | 0.00 | - | 20 | 127 | 18.90% |
| QQQ241018C00510000 | 2024-04-18 3:44PM EDT | 2024-10-18 | 2.60 | 2.11 | 2.16 | 0.00 | - | 5 | 583 | 19.31% |
| QQQ241115C00510000 | 2024-04-17 3:18PM EDT | 2024-11-15 | 3.41 | 3.23 | 3.34 | -0.98 | -22.32% | 2 | 381 | 20.09% |
| QQQ241220C00510000 | 2024-04-18 2:59PM EDT | 2024-12-20 | 5.42 | 4.69 | 4.74 | 0.00 | - | 1,200 | 4,928 | 20.55% |
| QQQ241231C00510000 | 2024-04-19 9:46AM EDT | 2024-12-31 | 5.50 | 4.89 | 5.04 | -0.16 | -2.83% | 2 | 501 | 20.48% |
| QQQ250117C00510000 | 2023-12-22 2:28PM EDT | 2025-01-17 | 6.27 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 6.25% |
| QQQ250321C00510000 | 2024-04-11 1:14PM EDT | 2025-03-21 | 9.50 | 8.54 | 8.87 | -6.15 | -39.30% | 1 | 1,054 | 21.59% |
| QQQ250620C00510000 | 2024-04-18 4:10PM EDT | 2025-06-20 | 14.64 | 13.06 | 13.72 | 0.00 | - | 24 | 350 | 22.71% |
| QQQ251219C00510000 | 2024-04-03 4:12PM EDT | 2025-12-19 | 33.31 | 22.81 | 23.78 | 0.00 | - | 234 | 81 | 24.46% |
| QQQ260116C00510000 | 2024-04-18 10:12AM EDT | 2026-01-16 | 27.55 | 22.76 | 26.76 | 0.00 | - | 1 | 154 | 25.40% |
| QQQ260618C00510000 | 2024-04-01 10:01AM EDT | 2026-06-18 | 46.27 | 30.32 | 35.00 | 0.00 | - | 6 | 2 | 26.38% |
| QQQ261218C00510000 | 2024-04-11 2:01PM EDT | 2026-12-18 | 53.50 | 39.68 | 44.50 | 0.00 | - | 1 | 18 | 27.37% |
Putsfür19. April 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240419P00510000 | 2024-03-01 5:13PM EDT | 2024-04-19 | 64.57 | 65.70 | 66.09 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240426P00510000 | 2024-03-18 3:57PM EDT | 2024-04-26 | 72.69 | 83.74 | 84.25 | 0.00 | - | 10 | 0 | 0.00% |
| QQQ240517P00510000 | 2024-03-22 4:02PM EDT | 2024-05-17 | 63.94 | 90.68 | 91.20 | 0.00 | - | 6 | 0 | 36.87% |
| QQQ240621P00510000 | 2024-04-04 10:43AM EDT | 2024-06-21 | 64.35 | 90.89 | 91.36 | 0.00 | - | 1 | 0 | 25.98% |
| QQQ240920P00510000 | 2024-04-12 3:58PM EDT | 2024-09-20 | 71.85 | 90.71 | 91.20 | 0.00 | - | 1 | 0 | 16.03% |
| QQQ241018P00510000 | 2024-03-26 12:29PM EDT | 2024-10-18 | 64.00 | 90.88 | 91.34 | 0.00 | - | 2 | 0 | 15.35% |
| QQQ241115P00510000 | 2024-03-22 11:07AM EDT | 2024-11-15 | 64.54 | 90.63 | 91.14 | 0.00 | - | 2 | 0 | 13.51% |
| QQQ241220P00510000 | 2024-04-04 1:43PM EDT | 2024-12-20 | 64.29 | 90.79 | 91.31 | 0.00 | - | 10 | 0 | 13.17% |
| QQQ241231P00510000 | 2024-04-16 11:09AM EDT | 2024-12-31 | 78.56 | 90.61 | 91.19 | 0.00 | - | 4 | 0 | 12.46% |
| QQQ250321P00510000 | 2024-04-05 11:56AM EDT | 2025-03-21 | 68.91 | 90.69 | 91.45 | 0.00 | - | 7 | 2 | 11.66% |
| QQQ250620P00510000 | 2024-04-17 3:56PM EDT | 2025-06-20 | 83.00 | 89.24 | 92.14 | 0.00 | - | 1 | 6 | 11.70% |
| QQQ251219P00510000 | 2024-03-15 1:29PM EDT | 2025-12-19 | 79.34 | 73.92 | 77.80 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260116P00510000 | 2024-03-15 2:46PM EDT | 2026-01-16 | 79.28 | 74.00 | 78.50 | 0.00 | - | 1 | 1 | 0.00% |
| QQQ260618P00510000 | 2023-10-26 1:41PM EDT | 2026-06-18 | 166.64 | 118.00 | 123.00 | 0.00 | - | - | 0 | 25.30% |
| QQQ261218P00510000 | 2024-03-05 10:47AM EDT | 2026-12-18 | 79.00 | 74.00 | 78.86 | 0.00 | - | 1 | 37 | 0.00% |
