Deutsche Märkte schließen in 8 Stunden 11 Minuten
DAX
18.544,78 +46,40 (+0,25%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.315,50 -6,80 (-0,29%) EUR/USD
1,0733 -0,0018 (-0,17%) Bitcoin EUR
56.920,67 -1.024,52 (-1,77%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:519.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00519780 | 2024-04-24 1:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| QQQ240621C00519780 | 2024-05-03 3:46PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QQQ240628C00519780 | 2024-05-07 11:38AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QQQ240920C00519780 | 2024-05-01 12:22PM EDT | 2024-09-20 | 0.59 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 6.25% |
| QQQ240930C00519780 | 2024-04-24 11:07AM EDT | 2024-09-30 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QQQ241220C00519780 | 2024-05-06 12:27PM EDT | 2024-12-20 | 4.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QQQ250117C00519780 | 2024-05-07 3:13PM EDT | 2025-01-17 | 5.80 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 3.13% |
| QQQ250620C00519780 | 2024-05-08 2:30PM EDT | 2025-06-20 | 13.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| QQQ251219C00519780 | 2024-05-06 11:59AM EDT | 2025-12-19 | 24.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| QQQ260116C00519780 | 2024-05-06 12:00PM EDT | 2026-01-16 | 24.95 | 0.00 | 0.00 | 0.00 | - | 201 | 0 | 3.13% |
| QQQ260618C00519780 | 2024-04-01 10:01AM EDT | 2026-06-18 | 42.29 | 27.37 | 30.13 | 0.00 | - | 164 | 107 | 22.42% |
| QQQ261218C00519780 | 2024-04-01 10:05AM EDT | 2026-12-18 | 51.85 | 35.52 | 40.00 | 0.00 | - | 2 | 5 | 23.79% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00519780 | 2024-03-26 3:36PM EDT | 2024-06-21 | 75.43 | 89.71 | 90.58 | 0.00 | - | 1 | 0 | 56.76% |
| QQQ240628P00519780 | 2024-01-31 12:14PM EDT | 2024-06-28 | 100.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00519780 | 2024-03-08 1:50PM EDT | 2024-09-20 | 78.08 | 79.29 | 79.60 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00519780 | 2024-01-16 1:00AM EDT | 2024-12-20 | 175.75 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117P00519780 | 2024-05-06 3:31PM EDT | 2025-01-17 | 80.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250620P00519780 | 2024-04-19 3:14PM EDT | 2025-06-20 | 106.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ251219P00519780 | 2024-01-16 1:04AM EDT | 2025-12-19 | 176.71 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00519780 | 2024-05-06 11:52AM EDT | 2026-01-16 | 82.39 | 0.00 | 0.00 | 0.00 | - | 2 | - | 0.00% |
| QQQ261218P00519780 | 2024-03-14 3:40PM EDT | 2026-12-18 | 88.54 | 85.50 | 90.06 | 0.00 | - | 1 | 11 | 12.20% |
