Deutsche Märkte öffnen in 3 Stunden 2 Minuten
Nikkei 225
38.392,10 +189,73 (+0,50%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.353,30 -1.061,83 (-1,82%) CMC Crypto 200
1.313,41 +18,74 (+1,45%) Nasdaq Compositive
16.302,76 -29,80 (-0,18%) S&P 500
5.187,67 -0,03 (-0,00%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:575.00
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00575000 | 2024-04-24 11:57AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 1,944 | 24.61% |
| QQQ240628C00575000 | 2024-04-24 11:39AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 29 | 25.10% |
| QQQ240719C00575000 | 2024-04-29 11:10AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.03 | 0.00 | - | 192 | 2,761 | 21.09% |
| QQQ240816C00575000 | 2024-05-08 10:02AM EDT | 2024-08-16 | 0.04 | 0.02 | 0.04 | +0.01 | +33.33% | 1 | 3 | 18.41% |
| QQQ240920C00575000 | 2024-05-02 3:49PM EDT | 2024-09-20 | 0.10 | 0.08 | 0.11 | +0.03 | +42.86% | 1 | 3,662 | 17.63% |
| QQQ240930C00575000 | 2024-05-03 9:59AM EDT | 2024-09-30 | 0.16 | 0.07 | 0.16 | 0.00 | - | 3 | 76 | 17.77% |
| QQQ241018C00575000 | 2024-04-17 2:43PM EDT | 2024-10-18 | 0.33 | 0.16 | 0.21 | 0.00 | - | 50 | 1,250 | 17.36% |
| QQQ241115C00575000 | 2024-05-02 11:04AM EDT | 2024-11-15 | 0.27 | 0.37 | 0.43 | 0.00 | - | 2 | 3 | 17.70% |
| QQQ241220C00575000 | 2024-04-25 11:54AM EDT | 2024-12-20 | 0.60 | 0.73 | 0.85 | 0.00 | - | 27 | 231 | 18.15% |
| QQQ241231C00575000 | 2024-05-06 1:15PM EDT | 2024-12-31 | 0.87 | 0.75 | 0.94 | 0.00 | - | 2 | 111 | 18.03% |
| QQQ250117C00575000 | 2023-12-26 4:21PM EDT | 2025-01-17 | 1.30 | 0.00 | 0.00 | 0.00 | - | 285 | 599 | 6.25% |
| QQQ250321C00575000 | 2024-05-03 3:44PM EDT | 2025-03-21 | 2.21 | 2.07 | 2.38 | 0.00 | - | 28 | 1,114 | 18.72% |
| QQQ250331C00575000 | 2024-05-03 3:44PM EDT | 2025-03-31 | 2.33 | 2.20 | 2.54 | 0.00 | - | 2 | 7 | 18.70% |
| QQQ250620C00575000 | 2023-11-13 4:51PM EDT | 2025-06-20 | 1.74 | 2.45 | 3.10 | 0.00 | - | 13 | 149 | 17.53% |
| QQQ251219C00575000 | 2023-12-19 10:31AM EDT | 2025-12-19 | 6.90 | 0.00 | 0.00 | 0.00 | - | 1 | 213 | 3.13% |
| QQQ260116C00575000 | 2023-12-13 12:44PM EDT | 2026-01-16 | 7.30 | 0.00 | 0.00 | 0.00 | - | 3 | 51 | 3.13% |
| QQQ260618C00575000 | 2023-12-26 11:00AM EDT | 2026-06-18 | 12.11 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 3.13% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00575000 | 2024-03-26 1:06PM EDT | 2024-06-21 | 129.21 | 144.90 | 145.77 | 0.00 | - | 12 | 0 | 75.23% |
| QQQ240628P00575000 | 2024-02-16 4:00PM EDT | 2024-06-28 | 143.45 | 140.75 | 141.88 | 0.00 | - | 1 | 0 | 59.95% |
| QQQ240719P00575000 | 2024-03-27 1:58PM EDT | 2024-07-19 | 131.75 | 143.80 | 144.21 | 0.00 | - | 4 | 0 | 56.22% |
| QQQ240816P00575000 | 2024-05-01 3:59PM EDT | 2024-08-16 | 153.13 | 135.29 | 135.61 | 0.00 | - | - | 0 | 26.32% |
| QQQ240920P00575000 | 2024-05-01 3:46PM EDT | 2024-09-20 | 149.48 | 135.29 | 135.62 | 0.00 | - | 23 | 0 | 22.73% |
| QQQ240930P00575000 | 2024-03-26 12:34PM EDT | 2024-09-30 | 129.07 | 144.74 | 145.94 | 0.00 | - | 4 | 0 | 42.27% |
| QQQ241018P00575000 | 2024-02-13 10:59AM EDT | 2024-10-18 | 146.56 | 136.50 | 136.96 | 0.00 | - | 1 | 0 | 25.27% |
| QQQ241220P00575000 | 2024-02-07 1:53PM EDT | 2024-12-20 | 143.79 | 135.14 | 135.81 | 0.00 | - | 100 | 0 | 18.35% |
| QQQ241231P00575000 | 2024-03-22 10:44AM EDT | 2024-12-31 | 130.21 | 160.00 | 160.76 | 0.00 | - | 10 | 0 | 46.34% |
