Deutsche Märkte öffnen in 2 Stunden 15 Minuten
Nikkei 225
38.392,10 +189,73 (+0,50%) Dow Jones 30
39.056,39 +172,13 (+0,44%) Bitcoin EUR
57.350,11 -1.153,70 (-1,97%) CMC Crypto 200
1.310,02 +15,35 (+1,19%) 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:605.00
Callsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621C00605000 | 2024-05-01 3:06PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 2,887 | 28.91% |
| QQQ240628C00605000 | 2024-05-01 3:06PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.02 | 0.00 | - | 41 | 239 | 28.32% |
| QQQ240920C00605000 | 2024-05-06 3:33PM EDT | 2024-09-20 | 0.05 | 0.03 | 0.05 | 0.00 | - | 1 | 737 | 18.90% |
| QQQ241018C00605000 | 2024-05-06 3:34PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.10 | 0.00 | - | 1 | 37 | 18.46% |
| QQQ241115C00605000 | 2024-04-22 9:30AM EDT | 2024-11-15 | 0.17 | 0.13 | 0.18 | 0.00 | - | 5 | 56 | 18.26% |
| QQQ241220C00605000 | 2024-04-24 10:04AM EDT | 2024-12-20 | 0.34 | 0.29 | 0.33 | 0.00 | - | 2 | 179 | 18.14% |
| QQQ250117C00605000 | 2023-12-19 10:30AM EDT | 2025-01-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| QQQ250321C00605000 | 2024-04-23 2:44PM EDT | 2025-03-21 | 1.02 | 1.00 | 1.21 | 0.00 | - | 2 | 92 | 18.73% |
| QQQ250620C00605000 | 2023-12-20 1:05PM EDT | 2025-06-20 | 2.13 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 6.25% |
| QQQ260116C00605000 | 2023-12-19 3:43PM EDT | 2026-01-16 | 4.83 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| QQQ260618C00605000 | 2023-12-19 12:37PM EDT | 2026-06-18 | 8.59 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
Putsfür9. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QQQ240621P00605000 | 2024-04-10 2:09PM EDT | 2024-06-21 | 167.14 | 165.29 | 165.62 | 0.00 | - | 4 | 0 | 45.75% |
| QQQ240628P00605000 | 2024-03-18 3:24PM EDT | 2024-06-28 | 166.09 | 178.65 | 179.31 | 0.00 | - | 3 | 0 | 86.18% |
| QQQ240920P00605000 | 2024-03-26 12:28PM EDT | 2024-09-20 | 159.13 | 174.76 | 175.88 | 0.00 | - | 594 | 0 | 48.72% |
| QQQ241018P00605000 | 2024-03-26 12:30PM EDT | 2024-10-18 | 158.89 | 174.73 | 175.91 | 0.00 | - | 2 | 0 | 44.39% |
| QQQ241220P00605000 | 2024-01-18 3:18PM EDT | 2024-12-20 | 193.00 | 174.70 | 175.35 | 0.00 | - | 32 | 0 | 37.08% |
