Deutsche Märkte geschlossen
DAX
18.175,21 +173,61 (+0,96%) Euro Stoxx 50
4.956,96 +35,48 (+0,72%) Dow Jones 30
38.709,72 +34,04 (+0,09%) Gold
2.333,50 +24,90 (+1,08%) EUR/USD
1,0778 +0,0012 (+0,11%) Bitcoin EUR
59.088,91 -560,82 (-0,94%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:09PM EDT. Markt geöffnet.
Strike:540.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00540000 | 2024-04-24 1:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 48 | 401 | 37.50% |
| QQQ240621C00540000 | 2024-05-02 3:06PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 735 | 20.12% |
| QQQ240628C00540000 | 2024-05-01 3:52PM EDT | 2024-06-28 | 0.01 | 0.01 | 0.03 | 0.00 | - | 3 | 835 | 19.53% |
| QQQ240719C00540000 | 2024-04-30 11:30AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.05 | 0.00 | - | 6 | 388 | 17.48% |
| QQQ240816C00540000 | 2024-05-03 1:54PM EDT | 2024-08-16 | 0.12 | 0.13 | 0.15 | 0.00 | - | 3 | 171 | 16.97% |
| QQQ240920C00540000 | 2024-04-30 3:36PM EDT | 2024-09-20 | 0.34 | 0.41 | 0.43 | 0.00 | - | 5 | 2,325 | 17.01% |
| QQQ240930C00540000 | 2024-04-19 3:15PM EDT | 2024-09-30 | 0.35 | 0.47 | 0.54 | 0.00 | - | 1 | 56 | 17.04% |
| QQQ241018C00540000 | 2024-05-06 11:06AM EDT | 2024-10-18 | 0.77 | 0.78 | 0.81 | +0.13 | +20.31% | 1 | 642 | 17.26% |
| QQQ241115C00540000 | 2024-05-03 2:11PM EDT | 2024-11-15 | 1.41 | 1.47 | 1.51 | 0.00 | - | 90 | 660 | 18.03% |
| QQQ241220C00540000 | 2024-05-03 10:13AM EDT | 2024-12-20 | 2.09 | 2.40 | 2.44 | 0.00 | - | 1 | 1,585 | 18.48% |
| QQQ241231C00540000 | 2024-05-02 2:44PM EDT | 2024-12-31 | 1.87 | 2.54 | 2.69 | 0.00 | - | 9 | 86 | 18.49% |
| QQQ250117C00540000 | 2023-12-07 11:10AM EDT | 2025-01-17 | 1.59 | 0.00 | 0.00 | 0.00 | - | 25 | 30 | 6.25% |
| QQQ250321C00540000 | 2024-04-26 1:46PM EDT | 2025-03-21 | 5.40 | 5.35 | 5.58 | 0.00 | - | 1 | 526 | 19.54% |
| QQQ250331C00540000 | 2024-04-05 10:07AM EDT | 2025-03-31 | 7.85 | 5.16 | 5.77 | 0.00 | - | 8 | 50 | 19.44% |
| QQQ250620C00540000 | 2023-12-22 10:33AM EDT | 2025-06-20 | 6.81 | 0.00 | 0.00 | 0.00 | - | 1 | 278 | 3.13% |
| QQQ251219C00540000 | 2023-12-21 4:25PM EDT | 2025-12-19 | 12.17 | 0.00 | 0.00 | 0.00 | - | 100 | 118 | 3.13% |
| QQQ260116C00540000 | 2024-04-30 3:34PM EDT | 2026-01-16 | 17.82 | 17.92 | 20.30 | 0.00 | - | 14 | 163 | 22.74% |
| QQQ260618C00540000 | 2024-05-06 9:53AM EDT | 2026-06-18 | 27.18 | 24.55 | 28.96 | +0.48 | +1.80% | 7 | 10 | 24.20% |
| QQQ261218C00540000 | 2024-04-30 3:15PM EDT | 2026-12-18 | 34.60 | 34.52 | 38.98 | 0.00 | - | 1 | 6 | 25.53% |
Putsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00540000 | 2024-03-26 12:53PM EDT | 2024-05-17 | 94.38 | 109.74 | 110.97 | 0.00 | - | 4 | 0 | 115.00% |
| QQQ240621P00540000 | 2024-04-19 10:41AM EDT | 2024-06-21 | 121.11 | 101.60 | 101.89 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628P00540000 | 2024-04-19 1:02PM EDT | 2024-06-28 | 122.69 | 101.44 | 101.96 | 0.00 | - | 6 | 0 | 0.00% |
| QQQ240719P00540000 | 2024-05-01 12:12PM EDT | 2024-07-19 | 117.99 | 101.59 | 101.89 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240930P00540000 | 2024-02-26 4:49PM EDT | 2024-09-30 | 102.87 | 94.54 | 95.07 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241220P00540000 | 2024-03-12 11:15AM EDT | 2024-12-20 | 97.47 | 98.56 | 99.08 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ250117P00540000 | 2023-11-08 2:18PM EDT | 2025-01-17 | 168.22 | 147.01 | 149.13 | 0.00 | - | 2 | 0 | 54.32% |
| QQQ250321P00540000 | 2024-03-28 1:47PM EDT | 2025-03-21 | 95.75 | 108.63 | 109.38 | 0.00 | - | 2 | 0 | 21.40% |
| QQQ250620P00540000 | 2023-10-26 1:22PM EDT | 2025-06-20 | 196.88 | 148.69 | 152.29 | 0.00 | - | - | 0 | 45.29% |
| QQQ260116P00540000 | 2023-11-01 2:08PM EDT | 2026-01-16 | 186.78 | 147.50 | 152.45 | 0.00 | - | - | 0 | 36.93% |
| QQQ261218P00540000 | 2024-04-15 2:40PM EDT | 2026-12-18 | 109.50 | 100.11 | 104.50 | 0.00 | - | - | 1 | 9.21% |
