Deutsche Märkte öffnen in 1 Stunde 59 Minute
Nikkei 225
38.379,63 +177,26 (+0,46%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.378,27 -1.105,01 (-1,89%) CMC Crypto 200
1.313,13 +18,45 (+1,43%) 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:585.00
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00585000 | 2024-04-10 10:58AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 1,145 | 25.78% |
| QQQ240628C00585000 | 2024-04-24 11:40AM EDT | 2024-06-28 | 0.02 | 0.00 | 0.03 | 0.00 | - | 12 | 66 | 26.56% |
| QQQ240719C00585000 | 2024-04-26 9:48AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,052 | 21.49% |
| QQQ240920C00585000 | 2024-04-24 1:30PM EDT | 2024-09-20 | 0.07 | 0.00 | 0.08 | 0.00 | - | 42 | 73 | 17.97% |
| QQQ241115C00585000 | 2024-04-11 3:40PM EDT | 2024-11-15 | 0.91 | 0.19 | 0.31 | 0.00 | - | 1 | 2 | 17.80% |
| QQQ241220C00585000 | 2024-04-24 10:08AM EDT | 2024-12-20 | 0.62 | 0.45 | 0.57 | 0.00 | - | 2 | 78 | 17.88% |
| QQQ250117C00585000 | 2023-12-20 10:30AM EDT | 2025-01-17 | 0.89 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 6.25% |
| QQQ250321C00585000 | 2024-04-17 10:38AM EDT | 2025-03-21 | 2.22 | 1.59 | 1.89 | 0.00 | - | 1 | 83 | 18.69% |
| QQQ250620C00585000 | 2023-12-18 1:13PM EDT | 2025-06-20 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| QQQ251219C00585000 | 2023-12-21 3:53PM EDT | 2025-12-19 | 6.01 | 0.00 | 0.00 | 0.00 | - | 260 | 219 | 3.13% |
| QQQ260116C00585000 | 2023-12-14 4:07PM EDT | 2026-01-16 | 6.00 | 0.00 | 0.00 | 0.00 | - | - | 33 | 3.13% |
| QQQ260618C00585000 | 2023-12-20 3:57PM EDT | 2026-06-18 | 10.27 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 3.13% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00585000 | 2024-05-01 12:17PM EDT | 2024-06-21 | 162.71 | 145.30 | 145.62 | 0.00 | - | 2 | 0 | 41.76% |
| QQQ240628P00585000 | 2024-05-01 12:15PM EDT | 2024-06-28 | 162.89 | 145.17 | 145.74 | 0.00 | - | 2 | 0 | 39.84% |
| QQQ240719P00585000 | 2024-05-01 12:14PM EDT | 2024-07-19 | 162.90 | 145.28 | 145.61 | 0.00 | - | 8 | 0 | 32.61% |
| QQQ240920P00585000 | 2024-05-08 4:08PM EDT | 2024-09-20 | 145.27 | 145.29 | 145.62 | +0.46 | +0.32% | 1 | 0 | 23.92% |
| QQQ241018P00585000 | 2024-03-26 1:12PM EDT | 2024-10-18 | 139.24 | 154.75 | 155.92 | 0.00 | - | 4 | 0 | 41.41% |
| QQQ241115P00585000 | 2024-03-05 4:27PM EDT | 2024-11-15 | 150.94 | 149.16 | 149.66 | 0.00 | - | 2 | 0 | 29.80% |
