Deutsche Märkte öffnen in 6 Stunden 9 Minuten
Nikkei 225
38.741,86 +505,79 (+1,32%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
59.021,98 -554,66 (-0,93%) CMC Crypto 200
1.365,73 +53,11 (+4,04%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240621C00070000 | 2024-04-22 10:14AM EDT | 70.00 | 9.45 | 15.00 | 17.00 | 0.00 | - | - | 1 | 63.26% |
| QLD240621C00071000 | 2024-04-25 1:03PM EDT | 71.00 | 10.10 | 14.90 | 16.00 | 0.00 | - | - | 1 | 52.66% |
| QLD240621C00072000 | 2024-04-18 2:56PM EDT | 72.00 | 10.07 | 13.90 | 14.70 | 0.00 | - | - | 5 | 53.35% |
| QLD240621C00073000 | 2024-04-29 1:33PM EDT | 73.00 | 11.39 | 13.10 | 14.70 | 0.00 | - | 3 | 10 | 53.03% |
| QLD240621C00075000 | 2024-04-25 12:50PM EDT | 75.00 | 7.00 | 11.30 | 12.20 | 0.00 | - | 1 | 2 | 50.62% |
| QLD240621C00076000 | 2024-04-25 12:55PM EDT | 76.00 | 6.50 | 9.10 | 10.70 | 0.00 | - | 2 | 10 | 41.87% |
| QLD240621C00077000 | 2024-04-30 12:49PM EDT | 77.00 | 6.70 | 9.60 | 10.20 | 0.00 | - | 1 | 13 | 44.48% |
| QLD240621C00078000 | 2024-04-29 3:02PM EDT | 78.00 | 7.10 | 8.80 | 9.40 | 0.00 | - | 2 | 8 | 43.46% |
| QLD240621C00079000 | 2024-05-06 9:37AM EDT | 79.00 | 7.60 | 8.00 | 8.80 | +0.73 | +10.63% | 3 | 7 | 44.17% |
| QLD240621C00080000 | 2024-05-03 12:34PM EDT | 80.00 | 6.22 | 7.30 | 7.60 | 0.00 | - | 3 | 67 | 38.92% |
| QLD240621C00081000 | 2024-04-26 10:17AM EDT | 81.00 | 5.30 | 6.60 | 6.80 | 0.00 | - | 1 | 8 | 37.40% |
| QLD240621C00082000 | 2024-05-03 3:29PM EDT | 82.00 | 5.10 | 5.90 | 6.10 | 0.00 | - | 24 | 41 | 36.56% |
| QLD240621C00083000 | 2024-05-06 3:36PM EDT | 83.00 | 5.10 | 5.30 | 5.50 | +0.60 | +13.33% | 4 | 28 | 36.32% |
| QLD240621C00084000 | 2024-05-01 3:49PM EDT | 84.00 | 2.25 | 4.60 | 4.90 | 0.00 | - | 2 | 6 | 35.78% |
| QLD240621C00085000 | 2024-05-06 3:49PM EDT | 85.00 | 4.04 | 4.10 | 4.30 | +0.66 | +19.53% | 32 | 38 | 34.95% |
| QLD240621C00086000 | 2024-05-06 1:32PM EDT | 86.00 | 3.40 | 3.50 | 3.80 | +0.30 | +9.68% | 1 | 14 | 34.64% |
| QLD240621C00087000 | 2024-05-03 3:55PM EDT | 87.00 | 2.52 | 3.10 | 3.30 | 0.00 | - | 13 | 77 | 34.03% |
| QLD240621C00088000 | 2024-05-02 1:13PM EDT | 88.00 | 1.20 | 2.65 | 3.90 | 0.00 | - | 1 | 3 | 42.35% |
| QLD240621C00089000 | 2024-05-02 2:27PM EDT | 89.00 | 1.07 | 2.25 | 2.40 | 0.00 | - | 13 | 14 | 32.65% |
| QLD240621C00090000 | 2024-05-06 3:57PM EDT | 90.00 | 1.95 | 1.90 | 2.05 | +0.37 | +23.42% | 55 | 75 | 32.32% |
| QLD240621C00091000 | 2024-05-06 3:28PM EDT | 91.00 | 1.52 | 1.60 | 2.65 | +0.17 | +12.59% | 41 | 19 | 40.39% |
| QLD240621C00092000 | 2024-05-06 3:48PM EDT | 92.00 | 1.28 | 1.30 | 1.45 | +0.23 | +21.90% | 3 | 7 | 31.59% |
| QLD240621C00093000 | 2024-05-06 3:55PM EDT | 93.00 | 1.10 | 1.05 | 1.15 | +0.22 | +25.00% | 33 | 44 | 30.66% |
| QLD240621C00094000 | 2024-05-06 2:25PM EDT | 94.00 | 0.85 | 0.85 | 1.00 | +0.55 | +183.33% | 4 | 1 | 31.03% |
| QLD240621C00095000 | 2024-05-06 2:29PM EDT | 95.00 | 0.75 | 0.70 | 0.80 | +0.17 | +29.31% | 32 | 13 | 30.52% |
| QLD240621C00100000 | 2024-05-06 1:58PM EDT | 100.00 | 0.20 | 0.20 | 0.25 | +0.05 | +33.33% | 1 | 1 | 29.15% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240621P00055000 | 2024-04-25 2:52PM EDT | 55.00 | 0.23 | 0.00 | 0.35 | 0.00 | - | - | 1 | 64.94% |
| QLD240621P00060000 | 2024-05-06 11:10AM EDT | 60.00 | 0.13 | 0.05 | 0.25 | -0.09 | -40.91% | 2 | 17 | 52.25% |
| QLD240621P00065000 | 2024-05-03 10:00AM EDT | 65.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 6 | 47.90% |
| QLD240621P00070000 | 2024-05-06 11:10AM EDT | 70.00 | 0.45 | 0.35 | 0.50 | -0.23 | -33.82% | 3 | 22 | 41.90% |
| QLD240621P00071000 | 2024-04-19 10:24AM EDT | 71.00 | 2.50 | 0.45 | 0.60 | 0.00 | - | 1 | 1 | 41.60% |
| QLD240621P00072000 | 2024-04-30 3:12PM EDT | 72.00 | 0.62 | 0.55 | 0.70 | -0.83 | -57.24% | 2 | 602 | 41.02% |
| QLD240621P00073000 | 2024-04-29 3:02PM EDT | 73.00 | 1.43 | 0.65 | 0.80 | 0.00 | - | 2 | 4 | 40.21% |
| QLD240621P00074000 | 2024-05-03 3:42PM EDT | 74.00 | 1.07 | 0.70 | 0.90 | 0.00 | - | 2 | 5 | 39.21% |
| QLD240621P00075000 | 2024-05-02 2:19PM EDT | 75.00 | 1.10 | 0.85 | 1.00 | -1.05 | -48.84% | 1 | 101 | 38.04% |
| QLD240621P00076000 | 2024-05-01 3:00PM EDT | 76.00 | 2.15 | 0.10 | 1.20 | 0.00 | - | 6 | 15 | 37.99% |
| QLD240621P00077000 | 2024-05-01 12:38PM EDT | 77.00 | 3.52 | 1.15 | 1.35 | 0.00 | - | 4 | 21 | 37.01% |
| QLD240621P00078000 | 2024-05-03 10:28AM EDT | 78.00 | 2.10 | 1.35 | 1.55 | 0.00 | - | 4 | 13 | 36.40% |
| QLD240621P00079000 | 2024-05-03 3:49PM EDT | 79.00 | 2.20 | 1.60 | 1.75 | 0.00 | - | 6 | 6 | 35.52% |
| QLD240621P00080000 | 2024-05-06 10:32AM EDT | 80.00 | 2.18 | 1.85 | 1.95 | -2.32 | -51.56% | 1 | 13 | 34.40% |
| QLD240621P00081000 | 2024-05-03 2:08PM EDT | 81.00 | 2.81 | 2.05 | 2.25 | 0.00 | - | 16 | 16 | 34.00% |
| QLD240621P00082000 | 2024-05-06 1:31PM EDT | 82.00 | 2.75 | 2.40 | 2.55 | -2.15 | -43.88% | 12 | 27 | 33.29% |
| QLD240621P00083000 | 2024-05-03 10:28AM EDT | 83.00 | 3.90 | 2.10 | 2.90 | 0.00 | - | 2 | 3 | 32.72% |
| QLD240621P00084000 | 2024-05-06 1:20PM EDT | 84.00 | 3.70 | 3.10 | 3.30 | -0.41 | -9.98% | 1 | 12 | 32.25% |
| QLD240621P00085000 | 2024-05-02 3:05PM EDT | 85.00 | 6.50 | 3.20 | 3.70 | 0.00 | - | - | 8 | 31.47% |
| QLD240621P00086000 | 2024-05-03 10:28AM EDT | 86.00 | 5.50 | 4.00 | 4.20 | 0.00 | - | 7 | 7 | 31.18% |
| QLD240621P00087000 | 2024-05-06 3:54PM EDT | 87.00 | 4.70 | 4.50 | 4.70 | -1.00 | -17.54% | 6 | 11 | 30.53% |
| QLD240621P00088000 | 2024-05-02 1:28PM EDT | 88.00 | 9.10 | 5.10 | 5.30 | 0.00 | - | - | 2 | 30.37% |
| QLD240621P00090000 | 2024-05-03 3:34PM EDT | 90.00 | 7.80 | 6.30 | 8.00 | 0.00 | - | 2 | 5 | 42.31% |
