Deutsche Märkte schließen in 2 Stunden 4 Minuten
DAX
18.148,23 +146,63 (+0,81%) Euro Stoxx 50
4.952,51 +31,03 (+0,63%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Gold
2.332,30 +23,70 (+1,03%) EUR/USD
1,0787 +0,0021 (+0,19%) Bitcoin EUR
58.881,31 -675,62 (-1,13%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:530.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00530000 | 2024-04-24 1:28PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 1,407 | 25.00% |
| QQQ240621C00530000 | 2024-05-03 3:51PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 50,367 | 12.50% |
| QQQ240628C00530000 | 2024-05-03 10:06AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 775 | 12.50% |
| QQQ240719C00530000 | 2024-05-03 1:13PM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 104 | 3,438 | 6.25% |
| QQQ240816C00530000 | 2024-05-03 12:29PM EDT | 2024-08-16 | 0.21 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| QQQ240920C00530000 | 2024-05-03 1:47PM EDT | 2024-09-20 | 0.61 | 0.00 | 0.00 | 0.00 | - | 40 | 1,536 | 6.25% |
| QQQ240930C00530000 | 2024-05-03 10:04AM EDT | 2024-09-30 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 478 | 6.25% |
| QQQ241018C00530000 | 2024-05-03 2:08PM EDT | 2024-10-18 | 1.12 | 0.00 | 0.00 | 0.00 | - | 2 | 32 | 6.25% |
| QQQ241115C00530000 | 2024-04-25 10:26AM EDT | 2024-11-15 | 1.56 | 0.00 | 0.00 | 0.00 | - | 3 | 4,088 | 6.25% |
| QQQ241220C00530000 | 2024-05-03 11:50AM EDT | 2024-12-20 | 3.03 | 0.00 | 0.00 | 0.00 | - | 3 | 1,967 | 6.25% |
| QQQ241231C00530000 | 2024-05-02 3:58PM EDT | 2024-12-31 | 2.55 | 0.00 | 0.00 | 0.00 | - | 105 | 162 | 6.25% |
| QQQ250117C00530000 | 2023-12-26 11:12AM EDT | 2025-01-17 | 3.89 | 0.00 | 0.00 | 0.00 | - | 3 | 427 | 6.25% |
| QQQ250321C00530000 | 2024-04-26 3:33PM EDT | 2025-03-21 | 6.77 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 3.13% |
| QQQ250331C00530000 | 2024-04-29 3:57PM EDT | 2025-03-31 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| QQQ250620C00530000 | 2023-11-16 11:01AM EDT | 2025-06-20 | 5.23 | 6.80 | 7.36 | 0.00 | - | 2 | 218 | 18.12% |
| QQQ251219C00530000 | 2023-12-21 2:00PM EDT | 2025-12-19 | 13.94 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| QQQ260116C00530000 | 2024-04-30 3:34PM EDT | 2026-01-16 | 20.35 | 0.00 | 0.00 | 0.00 | - | 2 | 18 | 3.13% |
| QQQ260618C00530000 | 2024-05-03 3:20PM EDT | 2026-06-18 | 29.92 | 0.00 | 0.00 | 0.00 | - | 10 | 154 | 3.13% |
| QQQ261218C00530000 | 2024-04-18 2:09PM EDT | 2026-12-18 | 37.40 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 3.13% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00530000 | 2024-03-22 3:03PM EDT | 2024-05-17 | 83.54 | 115.15 | 115.63 | 0.00 | - | 14 | 0 | 160.95% |
| QQQ240621P00530000 | 2024-04-19 10:35AM EDT | 2024-06-21 | 110.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628P00530000 | 2024-04-19 10:33AM EDT | 2024-06-28 | 110.24 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240719P00530000 | 2024-04-22 1:45PM EDT | 2024-07-19 | 111.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240920P00530000 | 2024-01-31 5:02PM EDT | 2024-09-20 | 113.34 | 84.39 | 84.74 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220P00530000 | 2024-03-12 11:15AM EDT | 2024-12-20 | 87.50 | 88.40 | 88.80 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ241231P00530000 | 2024-03-18 3:25PM EDT | 2024-12-31 | 91.37 | 103.61 | 104.37 | 0.00 | - | - | 0 | 26.28% |
| QQQ250321P00530000 | 2024-03-26 12:17PM EDT | 2025-03-21 | 83.74 | 99.21 | 101.50 | 0.00 | - | 5 | 0 | 20.17% |
| QQQ260116P00530000 | 2024-04-23 10:31AM EDT | 2026-01-16 | 105.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ260618P00530000 | 2024-05-02 9:41AM EDT | 2026-06-18 | 105.72 | 0.00 | 0.00 | 0.00 | - | 17 | 17 | 0.00% |
| QQQ261218P00530000 | 2024-04-11 2:27PM EDT | 2026-12-18 | 89.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
