Deutsche Märkte geschlossen
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.892,59 -282,39 (-0,48%) CMC Crypto 200
1.364,74 +52,11 (+3,97%) 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:545.00
Callsfür6. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00545000 | 2024-04-24 1:29PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 1,502 | 38.28% |
| QQQ240621C00545000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1,190 | 1,316 | 20.51% |
| QQQ240628C00545000 | 2024-05-01 12:48PM EDT | 2024-06-28 | 0.02 | 0.00 | 0.03 | 0.00 | - | 6 | 120 | 19.92% |
| QQQ240719C00545000 | 2024-04-26 4:04PM EDT | 2024-07-19 | 0.04 | 0.02 | 0.04 | 0.00 | - | 1 | 89 | 17.38% |
| QQQ240816C00545000 | 2024-04-29 12:40PM EDT | 2024-08-16 | 0.12 | 0.10 | 0.13 | 0.00 | - | 8 | 11 | 16.94% |
| QQQ240920C00545000 | 2024-05-03 1:32PM EDT | 2024-09-20 | 0.31 | 0.35 | 0.37 | 0.00 | - | 454 | 1,826 | 16.87% |
| QQQ240930C00545000 | 2024-05-02 11:53AM EDT | 2024-09-30 | 0.27 | 0.37 | 0.48 | 0.00 | - | 2 | 13 | 16.97% |
| QQQ241018C00545000 | 2024-04-19 10:42AM EDT | 2024-10-18 | 0.56 | 0.65 | 0.71 | 0.00 | - | 1 | 2 | 17.10% |
| QQQ241115C00545000 | 2024-04-23 10:30AM EDT | 2024-11-15 | 1.00 | 1.28 | 1.36 | 0.00 | - | 1 | 1,085 | 17.89% |
| QQQ241220C00545000 | 2024-05-06 9:56AM EDT | 2024-12-20 | 2.05 | 2.15 | 2.19 | +0.14 | +7.33% | 1 | 60 | 18.26% |
| QQQ241231C00545000 | 2024-04-22 10:27AM EDT | 2024-12-31 | 1.42 | 2.24 | 2.48 | 0.00 | - | 11 | 175 | 18.36% |
| QQQ250117C00545000 | 2023-12-22 12:53PM EDT | 2025-01-17 | 2.61 | 0.00 | 0.00 | 0.00 | - | 6 | 68 | 6.25% |
| QQQ250321C00545000 | 2024-04-23 10:11AM EDT | 2025-03-21 | 3.90 | 4.84 | 5.22 | 0.00 | - | 1 | 588 | 19.37% |
| QQQ250331C00545000 | 2024-04-18 3:11PM EDT | 2025-03-31 | 4.79 | 4.99 | 5.49 | 0.00 | - | 1 | 95 | 19.37% |
| QQQ250620C00545000 | 2023-12-21 2:44PM EDT | 2025-06-20 | 5.95 | 0.00 | 0.00 | 0.00 | - | 3 | 34 | 3.13% |
| QQQ251219C00545000 | 2023-11-16 11:01AM EDT | 2025-12-19 | 8.20 | 9.85 | 11.03 | 0.00 | - | 1 | 51 | 18.24% |
| QQQ260116C00545000 | 2023-12-08 2:21PM EDT | 2026-01-16 | 9.16 | 0.00 | 0.00 | 0.00 | - | 1 | 446 | 3.13% |
| QQQ260618C00545000 | 2023-12-13 4:34PM EDT | 2026-06-18 | 15.60 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00545000 | 2024-05-03 10:00AM EDT | 2024-05-17 | 109.21 | 104.83 | 105.16 | 0.00 | - | 1 | 0 | 53.96% |
| QQQ240621P00545000 | 2024-04-17 4:14PM EDT | 2024-06-21 | 118.96 | 104.77 | 105.12 | 0.00 | - | 3 | 0 | 29.00% |
| QQQ240719P00545000 | 2024-05-01 12:11PM EDT | 2024-07-19 | 123.10 | 104.76 | 105.13 | 0.00 | - | 8 | 0 | 23.10% |
| QQQ241018P00545000 | 2024-01-31 12:59PM EDT | 2024-10-18 | 125.48 | 99.36 | 99.77 | 0.00 | - | - | 0 | 0.00% |
| QQQ250117P00545000 | 2023-11-08 2:17PM EDT | 2025-01-17 | 173.01 | 152.00 | 154.13 | 0.00 | - | - | 0 | 56.10% |
| QQQ251219P00545000 | 2023-10-26 1:15PM EDT | 2025-12-19 | 201.19 | 153.38 | 157.29 | 0.00 | - | - | 0 | 38.87% |
| QQQ260116P00545000 | 2023-11-01 12:48PM EDT | 2026-01-16 | 191.99 | 152.50 | 157.45 | 0.00 | - | 2 | 0 | 38.06% |
