Deutsche Märkte öffnen in 3 Stunden 7 Minuten
Nikkei 225
38.392,10 +189,73 (+0,50%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.358,75 -1.089,54 (-1,86%) CMC Crypto 200
1.311,74 +17,07 (+1,32%) 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:544.78
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00544780 | 2024-04-01 9:37AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 432 | 44.53% |
| QQQ240621C00544780 | 2024-05-07 11:05AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 117 | 625 | 21.29% |
| QQQ240920C00544780 | 2024-04-25 12:39PM EDT | 2024-09-20 | 0.25 | 0.30 | 0.32 | 0.00 | - | 1 | 2,241 | 16.70% |
| QQQ241220C00544780 | 2024-05-08 2:00PM EDT | 2024-12-20 | 2.01 | 1.96 | 2.01 | -0.13 | -6.07% | 1 | 105 | 18.02% |
| QQQ250117C00544780 | 2024-05-08 12:08PM EDT | 2025-01-17 | 2.69 | 2.55 | 2.78 | -0.11 | -3.93% | 1 | 455 | 18.35% |
| QQQ250620C00544780 | 2024-05-07 3:58PM EDT | 2025-06-20 | 8.75 | 8.25 | 8.67 | 0.00 | - | 12 | 1,281 | 20.18% |
| QQQ251219C00544780 | 2024-04-10 1:13PM EDT | 2025-12-19 | 19.93 | 16.71 | 17.44 | 0.00 | - | 4 | 261 | 21.98% |
| QQQ260116C00544780 | 2024-05-08 3:01PM EDT | 2026-01-16 | 18.33 | 16.26 | 20.01 | -0.83 | -4.33% | 6 | 516 | 22.82% |
| QQQ260618C00544780 | 2024-05-06 12:00PM EDT | 2026-06-18 | 25.92 | 24.00 | 28.67 | 0.00 | - | 2 | 2 | 24.27% |
| QQQ261218C00544780 | 2024-04-17 12:29PM EDT | 2026-12-18 | 34.00 | 33.50 | 37.91 | 0.00 | - | 1 | 27 | 25.30% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00544780 | 2024-04-16 3:50PM EDT | 2024-06-21 | 112.74 | 105.08 | 105.40 | 0.00 | - | - | 0 | 33.05% |
| QQQ250117P00544780 | 2023-12-28 11:26AM EDT | 2025-01-17 | 131.37 | 120.53 | 122.39 | 0.00 | - | - | 0 | 33.73% |
| QQQ250620P00544780 | 2024-03-01 2:57PM EDT | 2025-06-20 | 98.66 | 98.72 | 102.59 | 0.00 | - | 5 | 0 | 0.00% |
| QQQ251219P00544780 | 2024-01-16 1:04AM EDT | 2025-12-19 | 201.19 | - | - | 0.00 | - | - | - | 0.00% |
| QQQ260116P00544780 | 2024-01-16 1:03AM EDT | 2026-01-16 | 191.99 | - | - | 0.00 | - | - | - | 0.00% |
