Deutsche Märkte schließen in 7 Minuten
DAX
18.159,91 +158,31 (+0,88%) Euro Stoxx 50
4.953,23 +31,75 (+0,65%) Dow Jones 30
38.732,52 +56,84 (+0,15%) Gold
2.331,30 +22,70 (+0,98%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
58.695,98 -810,73 (-1,36%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:23AM EDT. Markt geöffnet.
Strike:515.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00515000 | 2024-04-18 3:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 390 | 1,843 | 29.69% |
| QQQ240524C00515000 | 2024-04-17 12:36PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 89 | 109 | 23.83% |
| QQQ240531C00515000 | 2024-05-01 3:15PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 618 | 21.49% |
| QQQ240621C00515000 | 2024-05-03 3:24PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | 0.00 | - | 20 | 1,871 | 17.19% |
| QQQ240628C00515000 | 2023-12-22 10:31AM EDT | 2024-06-28 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| QQQ240719C00515000 | 2024-05-03 3:46PM EDT | 2024-07-19 | 0.15 | 0.15 | 0.16 | 0.00 | - | 68 | 609 | 16.09% |
| QQQ240816C00515000 | 2024-05-06 11:00AM EDT | 2024-08-16 | 0.50 | 0.48 | 0.50 | +0.05 | +11.11% | 5 | 36 | 16.36% |
| QQQ240920C00515000 | 2024-05-06 10:06AM EDT | 2024-09-20 | 1.34 | 1.29 | 1.31 | +0.11 | +8.94% | 9 | 966 | 17.04% |
| QQQ241018C00515000 | 2024-05-02 9:58AM EDT | 2024-10-18 | 1.40 | 2.11 | 2.21 | 0.00 | - | 166 | 383 | 17.56% |
| QQQ241115C00515000 | 2024-04-29 2:07PM EDT | 2024-11-15 | 3.42 | 3.47 | 3.61 | 0.00 | - | 1 | 306 | 18.54% |
| QQQ241220C00515000 | 2024-05-03 1:18PM EDT | 2024-12-20 | 5.17 | 5.16 | 5.19 | +0.30 | +6.16% | 1 | 292 | 19.07% |
| QQQ241231C00515000 | 2024-04-11 1:17PM EDT | 2024-12-31 | 8.90 | 5.39 | 5.52 | 0.00 | - | 10 | 16 | 19.00% |
| QQQ250117C00515000 | 2023-12-22 12:59PM EDT | 2025-01-17 | 5.41 | 0.00 | 0.00 | 0.00 | - | 89 | 1,065 | 3.13% |
| QQQ250321C00515000 | 2024-04-17 12:57PM EDT | 2025-03-21 | 9.62 | 9.59 | 9.90 | 0.00 | - | 1 | 237 | 20.33% |
| QQQ250331C00515000 | 2024-05-01 3:05PM EDT | 2025-03-31 | 8.63 | 9.95 | 10.29 | 0.00 | - | 16 | 23 | 20.33% |
| QQQ250620C00515000 | 2023-12-14 2:23PM EDT | 2025-06-20 | 8.73 | 0.00 | 0.00 | 0.00 | - | 6 | 1,099 | 3.13% |
| QQQ251219C00515000 | 2023-11-16 11:01AM EDT | 2025-12-19 | 13.08 | 15.69 | 17.09 | 0.00 | - | 1 | 82 | 18.91% |
| QQQ260116C00515000 | 2023-12-01 2:07PM EDT | 2026-01-16 | 14.40 | 0.00 | 0.00 | 0.00 | - | 8 | 2 | 3.13% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00515000 | 2024-04-23 2:52PM EDT | 2024-05-10 | 89.27 | 77.24 | 77.54 | 0.00 | - | - | 0 | 70.61% |
| QQQ240517P00515000 | 2024-04-23 2:09PM EDT | 2024-05-17 | 89.20 | 77.27 | 77.56 | 0.00 | - | - | 0 | 48.58% |
| QQQ240524P00515000 | 2024-04-23 2:11PM EDT | 2024-05-24 | 89.20 | 77.24 | 77.54 | 0.00 | - | - | 0 | 38.38% |
| QQQ240621P00515000 | 2024-03-27 11:45AM EDT | 2024-06-21 | 71.92 | 83.82 | 84.21 | 0.00 | - | 1 | 0 | 47.05% |
| QQQ240920P00515000 | 2023-10-17 11:11AM EDT | 2024-09-20 | 147.49 | 128.90 | 129.38 | 0.00 | - | - | 0 | 73.64% |
| QQQ241018P00515000 | 2024-02-09 1:20PM EDT | 2024-10-18 | 79.21 | 75.39 | 75.88 | 0.00 | - | - | 0 | 0.00% |
| QQQ241115P00515000 | 2024-03-07 11:10AM EDT | 2024-11-15 | 72.25 | 74.41 | 74.93 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00515000 | 2024-04-16 11:09AM EDT | 2024-12-20 | 83.52 | 77.23 | 77.63 | 0.00 | - | - | 0 | 11.47% |
| QQQ241231P00515000 | 2024-04-18 11:12AM EDT | 2024-12-31 | 87.30 | 77.07 | 77.51 | 0.00 | - | 5 | 0 | 10.80% |
| QQQ250117P00515000 | 2023-10-26 1:47PM EDT | 2025-01-17 | 170.66 | 124.46 | 126.57 | 0.00 | - | - | 0 | 51.47% |
| QQQ250620P00515000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 172.07 | 123.39 | 127.26 | 0.00 | - | - | 0 | 41.66% |
| QQQ251219P00515000 | 2023-10-26 1:45PM EDT | 2025-12-19 | 170.92 | 123.00 | 127.99 | 0.00 | - | - | 0 | 35.02% |
| QQQ260116P00515000 | 2023-11-17 3:59PM EDT | 2026-01-16 | 128.60 | 108.12 | 113.00 | 0.00 | - | 1 | 0 | 27.51% |
