Deutsche Märkte öffnen in 4 Stunden 6 Minuten
Nikkei 225
38.688,66 +452,59 (+1,18%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.114,97 -299,44 (-0,50%) CMC Crypto 200
1.371,35 +58,72 (+4,47%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:535.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00535000 | 2024-04-24 1:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 1,266 | 36.72% |
| QQQ240621C00535000 | 2024-05-02 1:31PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 530 | 19.14% |
| QQQ240628C00535000 | 2024-04-24 11:37AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.04 | 0.00 | - | 2 | 88 | 19.04% |
| QQQ240719C00535000 | 2024-04-24 11:28AM EDT | 2024-07-19 | 0.06 | 0.04 | 0.06 | 0.00 | - | 2 | 362 | 16.90% |
| QQQ240816C00535000 | 2024-05-01 4:08PM EDT | 2024-08-16 | 0.09 | 0.17 | 0.20 | 0.00 | - | - | 149 | 16.65% |
| QQQ240920C00535000 | 2024-05-06 11:59AM EDT | 2024-09-20 | 0.53 | 0.55 | 0.57 | +0.02 | +3.92% | 40 | 1,758 | 16.85% |
| QQQ240930C00535000 | 2024-05-03 12:09PM EDT | 2024-09-30 | 0.53 | 0.61 | 0.72 | 0.00 | - | 1 | 64 | 16.94% |
| QQQ241018C00535000 | 2024-05-02 9:55AM EDT | 2024-10-18 | 0.62 | 1.00 | 1.07 | 0.00 | - | 20 | 569 | 17.22% |
| QQQ241115C00535000 | 2024-04-22 9:30AM EDT | 2024-11-15 | 1.23 | 1.84 | 1.92 | 0.00 | - | 1 | 1,187 | 18.03% |
| QQQ241220C00535000 | 2024-05-06 3:52PM EDT | 2024-12-20 | 2.90 | 2.95 | 3.00 | +1.06 | +57.61% | 1 | 847 | 18.49% |
| QQQ241231C00535000 | 2024-05-06 12:31PM EDT | 2024-12-31 | 2.92 | 3.06 | 3.33 | +0.02 | +0.69% | 3 | 226 | 18.56% |
| QQQ250117C00535000 | 2023-12-13 10:30AM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 144 | 6.25% |
| QQQ250321C00535000 | 2024-05-03 9:47AM EDT | 2025-03-21 | 5.90 | 6.21 | 6.63 | 0.00 | - | 1 | 713 | 19.69% |
| QQQ250331C00535000 | 2024-04-23 12:59PM EDT | 2025-03-31 | 5.32 | 6.39 | 6.92 | 0.00 | - | 1 | 5 | 19.66% |
| QQQ250620C00535000 | 2023-12-21 12:57PM EDT | 2025-06-20 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 846 | 3.13% |
| QQQ251219C00535000 | 2023-12-18 4:51PM EDT | 2025-12-19 | 12.68 | 0.00 | 0.00 | 0.00 | - | 3 | 86 | 3.13% |
| QQQ260116C00535000 | 2023-12-08 2:22PM EDT | 2026-01-16 | 10.71 | 0.00 | 0.00 | 0.00 | - | 1 | 196 | 3.13% |
| QQQ260618C00535000 | 2023-12-11 10:34AM EDT | 2026-06-18 | 15.65 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 3.13% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00535000 | 2024-04-17 4:07PM EDT | 2024-06-21 | 108.92 | 94.77 | 95.11 | 0.00 | - | 1 | 0 | 27.08% |
| QQQ240719P00535000 | 2024-04-25 10:23AM EDT | 2024-07-19 | 113.77 | 94.76 | 95.12 | 0.00 | - | - | 0 | 21.46% |
| QQQ240930P00535000 | 2024-02-28 10:33AM EDT | 2024-09-30 | 99.63 | 90.61 | 91.17 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00535000 | 2024-01-31 5:01PM EDT | 2024-10-18 | 118.20 | 89.37 | 89.76 | 0.00 | - | - | 0 | 0.00% |
| QQQ241115P00535000 | 2024-01-31 1:02PM EDT | 2024-11-15 | 115.34 | 89.34 | 89.78 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220P00535000 | 2024-01-31 4:48PM EDT | 2024-12-20 | 117.67 | 89.30 | 89.83 | 0.00 | - | - | 0 | 0.00% |
| QQQ241231P00535000 | 2024-03-18 9:32AM EDT | 2024-12-31 | 94.83 | 108.61 | 109.37 | 0.00 | - | - | 0 | 30.55% |
| QQQ260618P00535000 | 2023-11-02 1:00PM EDT | 2026-06-18 | 172.74 | 142.50 | 147.45 | 0.00 | - | 2 | 0 | 33.11% |
