Deutsche Märkte öffnen in 2 Stunden 57 Minuten
Nikkei 225
38.392,10 +189,73 (+0,50%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.353,59 -1.053,59 (-1,80%) CMC Crypto 200
1.313,57 +18,89 (+1,46%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:539.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00539780 | 2024-04-09 4:04PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 456 | 42.19% |
| QQQ240621C00539780 | 2024-04-30 3:26PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 530 | 20.51% |
| QQQ240920C00539780 | 2024-05-02 12:06PM EDT | 2024-09-20 | 0.26 | 0.38 | 0.40 | 0.00 | - | 1 | 477 | 16.65% |
| QQQ241220C00539780 | 2024-04-29 10:58AM EDT | 2024-12-20 | 2.40 | 2.31 | 2.35 | 0.00 | - | 3 | 240 | 18.09% |
| QQQ250117C00539780 | 2024-05-03 10:40AM EDT | 2025-01-17 | 2.91 | 2.97 | 3.21 | 0.00 | - | 3 | 294 | 18.44% |
| QQQ250620C00539780 | 2024-05-07 3:07PM EDT | 2025-06-20 | 9.77 | 9.13 | 9.56 | 0.00 | - | 2 | 598 | 20.33% |
| QQQ251219C00539780 | 2024-04-04 11:55AM EDT | 2025-12-19 | 24.38 | 17.19 | 18.54 | 0.00 | - | 1 | 207 | 22.07% |
| QQQ260116C00539780 | 2024-05-06 11:59AM EDT | 2026-01-16 | 19.56 | 17.53 | 21.33 | 0.00 | - | 6 | 578 | 22.99% |
| QQQ260618C00539780 | 2024-05-06 12:02PM EDT | 2026-06-18 | 26.85 | 25.50 | 30.50 | 0.00 | - | 2 | 3 | 24.58% |
| QQQ261218C00539780 | 2024-02-07 10:48AM EDT | 2026-12-18 | 33.11 | 36.50 | 41.26 | 0.00 | - | 1 | 1 | 26.10% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00539780 | 2024-02-20 1:56PM EDT | 2024-06-21 | 115.00 | 93.35 | 93.76 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00539780 | 2024-01-16 1:00AM EDT | 2024-12-20 | 163.31 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ250117P00539780 | 2024-04-12 9:31AM EDT | 2025-01-17 | 98.80 | 100.02 | 100.44 | 0.00 | - | 20 | 0 | 13.50% |
| QQQ250620P00539780 | 2024-01-16 1:02AM EDT | 2025-06-20 | 196.88 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00539780 | 2024-02-01 3:54PM EDT | 2026-01-16 | 118.00 | 93.68 | 95.66 | 0.00 | - | 44 | 0 | 0.00% |
