Deutsche Märkte schließen in 6 Stunden 44 Minuten
DAX
18.563,58 +65,20 (+0,35%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Gold
2.318,80 -3,50 (-0,15%) EUR/USD
1,0735 -0,0016 (-0,15%) Bitcoin EUR
56.730,29 -1.270,97 (-2,19%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Strike:560.00
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00560000 | 2024-05-03 12:34PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.00 | 0.00 | - | 326 | 717 | 12.50% |
| QQQ240628C00560000 | 2024-03-08 11:57AM EDT | 2024-06-28 | 0.34 | 0.02 | 0.08 | 0.00 | - | 1 | 41 | 25.29% |
| QQQ240719C00560000 | 2024-05-07 2:40PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 150 | 3,499 | 12.50% |
| QQQ240816C00560000 | 2024-05-02 3:14PM EDT | 2024-08-16 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 12.50% |
| QQQ240920C00560000 | 2024-05-08 9:30AM EDT | 2024-09-20 | 0.17 | 0.00 | 0.00 | 0.00 | - | 2 | 10,644 | 6.25% |
| QQQ240930C00560000 | 2024-04-19 1:14PM EDT | 2024-09-30 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 95 | 6.25% |
| QQQ241018C00560000 | 2024-05-07 3:44PM EDT | 2024-10-18 | 0.36 | 0.00 | 0.00 | 0.00 | - | 20 | 5,462 | 6.25% |
| QQQ241115C00560000 | 2024-05-07 10:38AM EDT | 2024-11-15 | 0.77 | 0.00 | 0.00 | 0.00 | - | 34 | 63 | 6.25% |
| QQQ241220C00560000 | 2024-05-08 1:43PM EDT | 2024-12-20 | 1.20 | 0.00 | 0.00 | 0.00 | - | 26 | 813 | 6.25% |
| QQQ241231C00560000 | 2024-05-07 10:46AM EDT | 2024-12-31 | 1.42 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 6.25% |
| QQQ250117C00560000 | 2023-12-22 2:28PM EDT | 2025-01-17 | 1.84 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 6.25% |
| QQQ250321C00560000 | 2024-04-18 12:55PM EDT | 2025-03-21 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 490 | 6.25% |
| QQQ250331C00560000 | 2024-05-03 10:50AM EDT | 2025-03-31 | 3.25 | 0.00 | 0.00 | 0.00 | - | 32 | 66 | 6.25% |
| QQQ250620C00560000 | 2023-11-15 1:04PM EDT | 2025-06-20 | 3.02 | 3.44 | 4.29 | 0.00 | - | 2 | 346 | 17.66% |
| QQQ251219C00560000 | 2023-12-08 1:59PM EDT | 2025-12-19 | 6.81 | 0.00 | 0.00 | 0.00 | - | 4 | 8 | 3.13% |
| QQQ260116C00560000 | 2023-12-22 11:06AM EDT | 2026-01-16 | 10.00 | 0.00 | 0.00 | 0.00 | - | 1 | 504 | 3.13% |
| QQQ260618C00560000 | 2024-04-22 9:59AM EDT | 2026-06-18 | 18.40 | 0.00 | 0.00 | 0.00 | - | 4 | 24 | 3.13% |
| QQQ261218C00560000 | 2024-05-08 12:41PM EDT | 2026-12-18 | 30.88 | 0.00 | 0.00 | 0.00 | - | 127 | 79 | 3.13% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00560000 | 2024-04-30 12:51PM EDT | 2024-06-21 | 132.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240628P00560000 | 2024-04-30 1:03PM EDT | 2024-06-28 | 131.67 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ240719P00560000 | 2024-05-01 3:55PM EDT | 2024-07-19 | 137.96 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| QQQ240816P00560000 | 2024-04-24 11:03AM EDT | 2024-08-16 | 132.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ241115P00560000 | 2024-01-30 1:26PM EDT | 2024-11-15 | 134.41 | 121.58 | 122.04 | 0.00 | - | - | 0 | 21.76% |
| QQQ241220P00560000 | 2024-03-18 1:12PM EDT | 2024-12-20 | 122.00 | 133.63 | 134.34 | 0.00 | - | 2 | 0 | 35.14% |
| QQQ250117P00560000 | 2023-11-28 2:56PM EDT | 2025-01-17 | 170.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ260116P00560000 | 2023-11-01 2:11PM EDT | 2026-01-16 | 206.45 | 167.50 | 172.44 | 0.00 | - | 8 | 0 | 39.72% |
