Deutsche Märkte schließen in 2 Minuten
DAX
18.686,60 +188,22 (+1,02%) Euro Stoxx 50
5.054,41 +38,31 (+0,76%) Dow Jones 30
39.308,24 +251,85 (+0,64%) Gold
2.340,30 +18,00 (+0,78%) EUR/USD
1,0781 +0,0029 (+0,27%) Bitcoin EUR
57.624,75 -404,44 (-0,70%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:58PM EDT. Markt geöffnet.
Strike:570.00
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00570000 | 2024-04-24 11:56AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 618 | 23.83% |
| QQQ240628C00570000 | 2024-04-08 9:43AM EDT | 2024-06-28 | 0.03 | 0.00 | 0.03 | 0.00 | - | 4 | 32 | 24.22% |
| QQQ240719C00570000 | 2024-05-07 10:21AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 100 | 19.53% |
| QQQ240816C00570000 | 2024-05-09 12:23PM EDT | 2024-08-16 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 150 | 11 | 17.77% |
| QQQ240920C00570000 | 2024-04-25 1:36PM EDT | 2024-09-20 | 0.11 | 0.09 | 0.11 | 0.00 | - | 50 | 185 | 17.02% |
| QQQ240930C00570000 | 2024-04-17 2:43PM EDT | 2024-09-30 | 0.20 | 0.09 | 0.15 | 0.00 | - | 50 | 69 | 17.04% |
| QQQ241018C00570000 | 2024-05-06 10:08AM EDT | 2024-10-18 | 0.23 | 0.19 | 0.22 | 0.00 | - | 2 | 1,212 | 16.87% |
| QQQ241115C00570000 | 2024-04-24 10:51AM EDT | 2024-11-15 | 0.51 | 0.43 | 0.47 | 0.00 | - | 2 | 74 | 17.35% |
| QQQ241220C00570000 | 2024-05-08 10:15AM EDT | 2024-12-20 | 0.90 | 0.85 | 0.88 | 0.00 | - | 4 | 281 | 17.66% |
| QQQ241231C00570000 | 2024-05-06 3:25PM EDT | 2024-12-31 | 1.02 | 0.89 | 1.04 | 0.00 | - | 100 | 256 | 17.77% |
| QQQ250117C00570000 | 2023-12-22 3:37PM EDT | 2025-01-17 | 1.38 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 6.25% |
| QQQ250321C00570000 | 2024-05-02 11:45AM EDT | 2025-03-21 | 1.92 | 2.43 | 2.65 | 0.00 | - | 2 | 1,250 | 18.60% |
| QQQ250331C00570000 | 2024-05-02 11:45AM EDT | 2025-03-31 | 2.05 | 2.54 | 2.80 | 0.00 | - | 2 | 28 | 18.55% |
| QQQ250620C00570000 | 2023-12-19 4:58PM EDT | 2025-06-20 | 3.79 | 0.00 | 0.00 | 0.00 | - | 4 | 58 | 6.25% |
| QQQ251219C00570000 | 2023-12-22 12:46PM EDT | 2025-12-19 | 7.99 | 0.00 | 0.00 | 0.00 | - | 12 | 376 | 3.13% |
| QQQ260116C00570000 | 2023-12-14 2:37PM EDT | 2026-01-16 | 7.50 | 0.00 | 0.00 | 0.00 | - | 35 | 70 | 3.13% |
| QQQ260618C00570000 | 2023-12-21 11:31AM EDT | 2026-06-18 | 13.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| QQQ261218C00570000 | 2024-05-03 10:50AM EDT | 2026-12-18 | 26.74 | 26.02 | 30.71 | 0.00 | - | 31 | 40 | 24.54% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00570000 | 2024-04-16 12:59PM EDT | 2024-06-21 | 138.01 | 128.81 | 129.05 | 0.00 | - | 4 | 0 | 0.00% |
| QQQ240628P00570000 | 2024-02-16 4:00PM EDT | 2024-06-28 | 138.43 | 135.76 | 136.89 | 0.00 | - | 1 | 0 | 60.45% |
| QQQ240719P00570000 | 2024-05-03 10:33AM EDT | 2024-07-19 | 136.21 | 128.82 | 129.08 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ240816P00570000 | 2024-04-24 10:57AM EDT | 2024-08-16 | 142.41 | 128.84 | 129.10 | 0.00 | - | - | 0 | 0.00% |
| QQQ240920P00570000 | 2024-04-22 11:56AM EDT | 2024-09-20 | 153.62 | 128.83 | 129.07 | 0.00 | - | - | 0 | 0.00% |
| QQQ241220P00570000 | 2023-11-21 11:31AM EDT | 2024-12-20 | 183.22 | 163.26 | 165.30 | 0.00 | - | 2 | 0 | 53.95% |
| QQQ250117P00570000 | 2023-12-18 12:20PM EDT | 2025-01-17 | 164.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QQQ250331P00570000 | 2024-04-01 2:44PM EDT | 2025-03-31 | 125.50 | 140.35 | 141.76 | 0.00 | - | - | 0 | 28.84% |
| QQQ260618P00570000 | 2023-11-27 1:43PM EDT | 2026-06-18 | 179.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QQQ261218P00570000 | 2024-03-18 4:01PM EDT | 2026-12-18 | 130.50 | 141.50 | 146.48 | 0.00 | - | - | 0 | 19.10% |
