Deutsche Märkte schließen in 3 Stunden 3 Minuten
DAX
18.694,14 +195,76 (+1,06%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
39.247,71 +191,32 (+0,49%) Gold
2.336,40 +14,10 (+0,61%) EUR/USD
1,0779 +0,0028 (+0,26%) Bitcoin EUR
57.018,61 -1.095,32 (-1,88%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:57AM EDT. Markt geöffnet.
Strike:565.00
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00565000 | 2024-04-24 11:56AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 13 | 1,073 | 23.05% |
| QQQ240628C00565000 | 2024-04-24 11:38AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.02 | 0.00 | - | 2 | 23 | 22.66% |
| QQQ240719C00565000 | 2024-04-16 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.02 | 0.00 | - | 1 | 115 | 18.95% |
| QQQ240920C00565000 | 2024-05-03 10:36AM EDT | 2024-09-20 | 0.12 | 0.11 | 0.13 | 0.00 | - | 2 | 266 | 16.85% |
| QQQ240930C00565000 | 2024-04-24 11:04AM EDT | 2024-09-30 | 0.19 | 0.11 | 0.18 | 0.00 | - | 2 | 8 | 16.92% |
| QQQ241018C00565000 | 2024-05-08 11:54AM EDT | 2024-10-18 | 0.30 | 0.23 | 0.26 | 0.00 | - | 2 | 3,147 | 16.75% |
| QQQ241115C00565000 | 2024-04-16 10:07AM EDT | 2024-11-15 | 0.99 | 0.52 | 0.56 | 0.00 | - | 2 | 7 | 17.32% |
| QQQ241220C00565000 | 2024-05-08 11:59AM EDT | 2024-12-20 | 1.06 | 1.00 | 1.03 | 0.00 | - | 30 | 322 | 17.66% |
| QQQ241231C00565000 | 2024-05-03 2:25PM EDT | 2024-12-31 | 1.15 | 1.09 | 1.20 | 0.00 | - | 10 | 99 | 17.75% |
| QQQ250117C00565000 | 2023-12-13 11:12AM EDT | 2025-01-17 | 1.08 | 0.00 | 0.00 | 0.00 | - | 13 | 14 | 6.25% |
| QQQ250321C00565000 | 2024-04-22 1:51PM EDT | 2025-03-21 | 2.25 | 2.81 | 3.02 | 0.00 | - | 2 | 578 | 18.69% |
| QQQ250331C00565000 | 2024-04-26 3:51PM EDT | 2025-03-31 | 3.08 | 2.93 | 3.21 | 0.00 | - | 2 | 6 | 18.68% |
| QQQ250620C00565000 | 2023-12-18 11:08AM EDT | 2025-06-20 | 3.57 | 0.00 | 0.00 | 0.00 | - | 13 | 83 | 6.25% |
| QQQ251219C00565000 | 2023-12-14 1:45PM EDT | 2025-12-19 | 7.32 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 3.13% |
| QQQ260116C00565000 | 2023-12-26 2:05PM EDT | 2026-01-16 | 9.40 | 0.00 | 0.00 | 0.00 | - | 1 | 165 | 3.13% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00565000 | 2024-02-29 12:53PM EDT | 2024-06-21 | 128.30 | 120.63 | 121.16 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240628P00565000 | 2024-02-20 2:38PM EDT | 2024-06-28 | 140.48 | 118.56 | 118.97 | 0.00 | - | 8 | 0 | 0.00% |
| QQQ240719P00565000 | 2024-05-01 12:06PM EDT | 2024-07-19 | 143.58 | 123.98 | 124.29 | 0.00 | - | 6 | 0 | 24.34% |
| QQQ240816P00565000 | 2024-04-23 10:00AM EDT | 2024-08-16 | 142.64 | 123.96 | 124.25 | 0.00 | - | - | 0 | 20.14% |
| QQQ241220P00565000 | 2024-02-29 12:55PM EDT | 2024-12-20 | 128.04 | 120.35 | 121.45 | 0.00 | - | 2 | 0 | 0.00% |
