Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.775,39 +99,71 (+0,26%) Bitcoin EUR
58.787,18 -594,51 (-1,00%) CMC Crypto 200
1.367,30 +54,67 (+4,17%) Nasdaq Compositive
16.305,39 +149,06 (+0,92%) S&P 500
5.168,58 +40,79 (+0,80%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:10PM EDT. Markt geöffnet.
Strike:520.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510C00520000 | 2024-05-06 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 466 | 48.44% |
| QQQ240517C00520000 | 2024-04-24 1:27PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 401 | 31.25% |
| QQQ240524C00520000 | 2024-04-24 12:06PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 276 | 24.61% |
| QQQ240531C00520000 | 2024-04-30 12:22PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 14 | 22.46% |
| QQQ240621C00520000 | 2024-05-02 3:28PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.03 | 0.00 | - | 21 | 3,757 | 17.38% |
| QQQ240628C00520000 | 2024-05-03 12:23PM EDT | 2024-06-28 | 0.03 | 0.03 | 0.05 | 0.00 | - | 1 | 659 | 17.09% |
| QQQ240719C00520000 | 2024-05-03 1:07PM EDT | 2024-07-19 | 0.10 | 0.11 | 0.12 | 0.00 | - | 14 | 445 | 16.07% |
| QQQ240816C00520000 | 2024-05-06 2:51PM EDT | 2024-08-16 | 0.39 | 0.39 | 0.41 | +0.04 | +11.43% | 97 | 256 | 16.38% |
| QQQ240920C00520000 | 2024-05-03 2:11PM EDT | 2024-09-20 | 1.05 | 1.07 | 1.09 | +0.06 | +6.06% | 1 | 872 | 16.93% |
| QQQ240930C00520000 | 2024-05-06 1:46PM EDT | 2024-09-30 | 1.22 | 1.21 | 1.29 | +0.10 | +8.93% | 3 | 70 | 16.94% |
| QQQ241018C00520000 | 2024-05-06 2:22PM EDT | 2024-10-18 | 1.81 | 1.82 | 1.85 | +0.13 | +7.74% | 1 | 174 | 17.35% |
| QQQ241115C00520000 | 2024-04-22 10:16AM EDT | 2024-11-15 | 1.91 | 3.01 | 3.12 | 0.00 | - | 3 | 54 | 18.33% |
| QQQ241220C00520000 | 2024-05-06 11:29AM EDT | 2024-12-20 | 4.45 | 4.54 | 4.59 | +0.19 | +4.46% | 6 | 373 | 18.86% |
| QQQ241231C00520000 | 2024-05-03 2:15PM EDT | 2024-12-31 | 4.49 | 4.75 | 4.92 | 0.00 | - | 4 | 133 | 18.83% |
| QQQ250117C00520000 | 2023-12-26 4:55PM EDT | 2025-01-17 | 4.99 | 0.00 | 0.00 | 0.00 | - | 390 | 749 | 3.13% |
| QQQ250321C00520000 | 2024-04-30 3:47PM EDT | 2025-03-21 | 7.43 | 8.79 | 9.05 | 0.00 | - | 4 | 304 | 20.11% |
| QQQ250331C00520000 | 2024-05-02 10:54AM EDT | 2025-03-31 | 6.61 | 8.99 | 9.34 | 0.00 | - | 1 | 93 | 20.05% |
| QQQ250620C00520000 | 2023-12-22 2:42PM EDT | 2025-06-20 | 10.15 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 3.13% |
| QQQ251219C00520000 | 2024-05-06 11:58AM EDT | 2025-12-19 | 24.29 | 23.80 | 24.63 | +0.79 | +3.36% | 8 | 458 | 23.11% |
| QQQ260116C00520000 | 2024-05-06 11:57AM EDT | 2026-01-16 | 25.66 | 23.74 | 26.34 | +2.33 | +9.99% | 84 | 319 | 23.40% |
| QQQ260618C00520000 | 2024-04-30 12:37PM EDT | 2026-06-18 | 31.85 | 31.52 | 35.59 | 0.00 | - | 4 | 70 | 24.80% |
| QQQ261218C00520000 | 2024-05-06 1:22PM EDT | 2026-12-18 | 42.95 | 41.75 | 45.99 | +0.45 | +1.06% | 6 | 45 | 26.08% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240510P00520000 | 2024-04-23 2:07PM EDT | 2024-05-10 | 94.06 | 80.92 | 81.17 | 0.00 | - | - | 0 | 62.01% |
| QQQ240517P00520000 | 2024-01-31 4:01PM EDT | 2024-05-17 | 99.59 | 74.40 | 74.74 | 0.00 | - | - | 0 | 0.00% |
| QQQ240621P00520000 | 2024-02-06 12:54PM EDT | 2024-06-21 | 94.04 | 73.74 | 77.62 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240816P00520000 | 2024-04-22 11:13AM EDT | 2024-08-16 | 105.49 | 80.81 | 81.10 | 0.00 | - | - | 0 | 14.53% |
| QQQ240920P00520000 | 2023-08-18 10:18AM EDT | 2024-09-20 | 164.96 | 147.32 | 152.00 | 0.00 | - | 2 | 0 | 89.97% |
| QQQ241018P00520000 | 2024-04-22 2:40PM EDT | 2024-10-18 | 99.40 | 80.77 | 81.06 | 0.00 | - | - | 0 | 11.16% |
| QQQ241115P00520000 | 2024-03-06 2:23PM EDT | 2024-11-15 | 78.43 | 79.41 | 79.93 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00520000 | 2024-04-04 9:53AM EDT | 2024-12-20 | 74.23 | 83.68 | 84.23 | 0.00 | - | 2 | 0 | 17.18% |
| QQQ241231P00520000 | 2024-04-01 11:53AM EDT | 2024-12-31 | 76.38 | 90.76 | 91.42 | 0.00 | - | - | 0 | 24.63% |
| QQQ250117P00520000 | 2023-10-26 1:43PM EDT | 2025-01-17 | 176.15 | 129.45 | 131.58 | 0.00 | - | 112 | 0 | 52.85% |
| QQQ250321P00520000 | 2024-03-25 2:59PM EDT | 2025-03-21 | 73.89 | 95.72 | 96.92 | 0.00 | - | 2 | 0 | 25.52% |
| QQQ250331P00520000 | 2024-04-04 10:08AM EDT | 2025-03-31 | 74.00 | 83.51 | 84.39 | 0.00 | - | 2 | 0 | 14.52% |
| QQQ250620P00520000 | 2023-06-05 2:28PM EDT | 2025-06-20 | 164.13 | 147.50 | 152.26 | 0.00 | - | 2 | 1 | 52.27% |
| QQQ251219P00520000 | 2024-05-03 12:13PM EDT | 2025-12-19 | 84.40 | 80.11 | 82.81 | -2.81 | -3.22% | 1 | 8 | 9.31% |
| QQQ260116P00520000 | 2024-05-02 12:34PM EDT | 2026-01-16 | 96.60 | 79.96 | 83.05 | 0.00 | - | 2 | 2 | 9.36% |
| QQQ260618P00520000 | 2024-05-06 11:52AM EDT | 2026-06-18 | 83.69 | 81.37 | 85.50 | -11.81 | -12.37% | 2 | 5 | 10.32% |
| QQQ261218P00520000 | 2024-04-29 10:05AM EDT | 2026-12-18 | 90.40 | 83.19 | 87.00 | 0.00 | - | 1 | 12 | 10.16% |
