Deutsche Märkte öffnen in 6 Stunden 14 Minuten
Nikkei 225
38.735,70 +499,63 (+1,31%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.997,05 -614,08 (-1,03%) CMC Crypto 200
1.362,38 +49,76 (+3,79%) 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:550.00
Callsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517C00550000 | 2024-04-24 1:30PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 104 | 3,184 | 41.41% |
| QQQ240621C00550000 | 2024-05-03 3:41PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 261 | 52,007 | 21.49% |
| QQQ240628C00550000 | 2024-04-03 2:24PM EDT | 2024-06-28 | 0.10 | 0.00 | 0.03 | 0.00 | - | 20 | 2,027 | 20.90% |
| QQQ240719C00550000 | 2024-05-06 9:34AM EDT | 2024-07-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 2 | 2,930 | 18.16% |
| QQQ240816C00550000 | 2024-05-06 11:21AM EDT | 2024-08-16 | 0.09 | 0.07 | 0.09 | 0.00 | - | 18 | 227 | 16.90% |
| QQQ240920C00550000 | 2024-04-30 3:58PM EDT | 2024-09-20 | 0.21 | 0.28 | 0.30 | 0.00 | - | 1 | 1,712 | 17.01% |
| QQQ240930C00550000 | 2024-04-26 2:28PM EDT | 2024-09-30 | 0.33 | 0.29 | 0.40 | 0.00 | - | 1 | 257 | 17.13% |
| QQQ241018C00550000 | 2024-05-06 11:31AM EDT | 2024-10-18 | 0.53 | 0.53 | 0.58 | +0.18 | +51.43% | 52 | 2,298 | 17.15% |
| QQQ241115C00550000 | 2024-05-06 9:40AM EDT | 2024-11-15 | 1.00 | 1.06 | 1.13 | -0.02 | -1.96% | 50 | 212 | 17.86% |
| QQQ241220C00550000 | 2024-05-06 3:50PM EDT | 2024-12-20 | 1.80 | 1.83 | 1.88 | +0.13 | +7.78% | 9 | 875 | 18.24% |
| QQQ241231C00550000 | 2024-05-06 11:25AM EDT | 2024-12-31 | 1.88 | 1.91 | 2.13 | +0.18 | +10.59% | 6 | 140 | 18.32% |
| QQQ250117C00550000 | 2023-12-22 4:53PM EDT | 2025-01-17 | 2.30 | 0.00 | 0.00 | 0.00 | - | 3 | 1,338 | 6.25% |
| QQQ250321C00550000 | 2024-05-06 2:49PM EDT | 2025-03-21 | 4.33 | 4.29 | 4.64 | +0.37 | +9.34% | 1 | 1,024 | 19.30% |
| QQQ250331C00550000 | 2024-05-03 12:35PM EDT | 2025-03-31 | 4.21 | 4.41 | 4.89 | 0.00 | - | 8 | 57 | 19.29% |
| QQQ250620C00550000 | 2023-12-26 1:22PM EDT | 2025-06-20 | 5.83 | 0.00 | 0.00 | 0.00 | - | 2 | 427 | 3.13% |
| QQQ251219C00550000 | 2023-12-01 1:36PM EDT | 2025-12-19 | 8.08 | 0.00 | 0.00 | 0.00 | - | 2 | 1,371 | 3.13% |
| QQQ260116C00550000 | 2024-05-06 3:53PM EDT | 2026-01-16 | 17.11 | 16.63 | 18.22 | +0.61 | +3.70% | 4,006 | 16,899 | 22.33% |
| QQQ260618C00550000 | 2024-04-30 12:28PM EDT | 2026-06-18 | 22.80 | 22.53 | 27.00 | 0.00 | - | 3 | 21 | 23.97% |
| QQQ261218C00550000 | 2024-05-06 11:40AM EDT | 2026-12-18 | 33.57 | 31.66 | 36.50 | +0.81 | +2.47% | 1 | 102 | 25.17% |
Putsfür7. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240517P00550000 | 2024-04-08 2:12PM EDT | 2024-05-17 | 109.07 | 109.83 | 110.16 | 0.00 | - | 2 | 0 | 58.40% |
| QQQ240621P00550000 | 2024-04-17 4:14PM EDT | 2024-06-21 | 123.97 | 109.77 | 110.11 | 0.00 | - | 2 | 0 | 30.23% |
| QQQ240628P00550000 | 2024-02-20 2:10PM EDT | 2024-06-28 | 125.24 | 103.57 | 103.97 | 0.00 | - | - | 0 | 0.00% |
| QQQ240719P00550000 | 2024-05-01 12:10PM EDT | 2024-07-19 | 128.22 | 109.76 | 110.13 | 0.00 | - | 16 | 0 | 24.07% |
| QQQ240816P00550000 | 2024-04-24 10:52AM EDT | 2024-08-16 | 122.65 | 109.76 | 110.12 | 0.00 | - | - | 0 | 20.46% |
| QQQ240920P00550000 | 2024-02-20 2:44PM EDT | 2024-09-20 | 125.05 | 103.57 | 103.97 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ241018P00550000 | 2024-03-26 12:47PM EDT | 2024-10-18 | 104.25 | 119.77 | 120.93 | 0.00 | - | 1 | 0 | 35.67% |
| QQQ241115P00550000 | 2024-03-26 1:48PM EDT | 2024-11-15 | 104.51 | 119.68 | 121.02 | 0.00 | - | 18 | 0 | 33.08% |
| QQQ241220P00550000 | 2024-03-26 1:49PM EDT | 2024-12-20 | 104.41 | 119.55 | 121.14 | 0.00 | - | 4 | 0 | 30.56% |
| QQQ241231P00550000 | 2024-04-01 2:15PM EDT | 2024-12-31 | 106.05 | 120.46 | 121.53 | 0.00 | - | - | 0 | 30.22% |
| QQQ250117P00550000 | 2023-12-21 12:59PM EDT | 2025-01-17 | 142.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QQQ250321P00550000 | 2024-03-25 12:05PM EDT | 2025-03-21 | 104.76 | 125.71 | 126.92 | 0.00 | - | 1 | 0 | 30.40% |
| QQQ250620P00550000 | 2023-11-08 2:21PM EDT | 2025-06-20 | 178.47 | 156.28 | 159.84 | 0.00 | - | 2 | 0 | 46.07% |
| QQQ260116P00550000 | 2023-11-01 12:47PM EDT | 2026-01-16 | 197.01 | 157.50 | 162.44 | 0.00 | - | - | 0 | 38.63% |
| QQQ260618P00550000 | 2023-11-06 3:08PM EDT | 2026-06-18 | 182.55 | 162.50 | 167.41 | 0.00 | - | - | 0 | 36.58% |
| QQQ261218P00550000 | 2024-04-26 2:48PM EDT | 2026-12-18 | 118.93 | 107.51 | 112.50 | 0.00 | - | 1 | 0 | 9.84% |
