Deutsche Märkte geschlossen
DAX
15.273,83-46,69(-0,30%)Euro Stoxx 50
4.011,97-2,83(-0,07%)Dow Jones 30
33.987,67+171,77(+0,51%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
132,15+3,05 (+2,36%)
Ab 11:40AM EDT. Markt geöffnet.
Callsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD220121C00025000 | 2020-08-24 12:10AM EDT | 25.00 | 20.10 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| QLD220121C00027500 | 2020-08-24 12:10AM EDT | 27.50 | 11.31 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| QLD220121C00030000 | 2020-08-24 12:10AM EDT | 30.00 | 18.12 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| QLD220121C00032500 | 2020-08-24 12:10AM EDT | 32.50 | 15.63 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD220121C00035000 | 2020-08-24 12:10AM EDT | 35.00 | 10.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD220121C00037500 | 2020-08-24 12:10AM EDT | 37.50 | 13.48 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| QLD220121C00040000 | 2020-08-24 12:10AM EDT | 40.00 | 10.65 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| QLD220121C00042500 | 2020-08-24 12:10AM EDT | 42.50 | 10.80 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| QLD220121C00045000 | 2020-08-24 12:10AM EDT | 45.00 | 10.02 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| QLD220121C00047500 | 2020-08-24 12:10AM EDT | 47.50 | 8.99 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| QLD220121C00050000 | 2020-09-02 1:51PM EDT | 50.00 | 64.00 | 44.60 | 46.10 | 0.00 | - | - | 6 | 0.00% |
| QLD220121C00052500 | 2020-09-11 12:29PM EDT | 52.50 | 41.50 | 48.20 | 49.60 | 0.00 | - | 2 | 2 | 0.00% |
| QLD220121C00055000 | 2020-11-04 11:21AM EDT | 55.00 | 51.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD220121C00057500 | 2020-08-24 12:10AM EDT | 57.50 | 29.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD220121C00060000 | 2020-09-02 3:59PM EDT | 60.00 | 57.50 | 37.80 | 39.40 | 0.00 | - | - | 53 | 0.00% |
| QLD220121C00062500 | 2020-09-29 1:24PM EDT | 62.50 | 37.20 | 31.40 | 33.90 | 0.00 | - | 5 | 5 | 0.00% |
| QLD220121C00065000 | 2020-10-26 1:36PM EDT | 65.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QLD220121C00067500 | 2020-09-18 12:42PM EDT | 67.50 | 28.55 | 39.80 | 41.40 | 0.00 | - | 5 | 36 | 0.00% |
| QLD220121C00070000 | 2020-11-10 11:45AM EDT | 70.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QLD220121C00072500 | 2020-11-06 10:58AM EDT | 72.50 | 32.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD220121C00075000 | 2020-11-10 11:49AM EDT | 75.00 | 29.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD220121C00077500 | 2020-10-02 3:42PM EDT | 77.50 | 28.60 | 22.70 | 24.80 | 0.00 | - | 1 | 14 | 0.00% |
| QLD220121C00080000 | 2020-11-05 12:59PM EDT | 80.00 | 32.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD220121C00082500 | 2020-11-04 11:00AM EDT | 82.50 | 26.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QLD220121C00085000 | 2020-11-03 2:57PM EDT | 85.00 | 21.59 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD220121C00087500 | 2020-09-28 2:27PM EDT | 87.50 | 22.60 | 18.70 | 21.00 | 0.00 | - | 1 | 20 | 0.00% |
| QLD220121C00090000 | 2020-11-10 11:47AM EDT | 90.00 | 21.48 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| QLD220121C00092500 | 2020-10-30 12:11PM EDT | 92.50 | 17.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD220121C00095000 | 2020-11-06 10:40AM EDT | 95.00 | 23.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD220121C00097500 | 2020-11-06 11:14AM EDT | 97.50 | 22.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD220121C00100000 | 2020-11-09 3:08PM EDT | 100.00 | 17.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD220121C00102500 | 2020-10-16 12:34PM EDT | 102.50 | 22.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QLD220121C00105000 | 2020-11-10 11:38AM EDT | 105.00 | 15.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| QLD220121C00107500 | 2020-11-05 1:24PM EDT | 107.50 | 17.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD220121C00110000 | 2020-11-03 4:40PM EDT | 110.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD220121C00112500 | 2020-10-19 12:19PM EDT | 112.50 | 16.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QLD220121C00115000 | 2020-11-05 1:40PM EDT | 115.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD220121C00120000 | 2020-11-09 3:08PM EDT | 120.00 | 10.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| QLD220121C00122500 | 2020-10-28 11:33AM EDT | 122.50 | 9.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD220121C00125000 | 2020-10-19 3:50PM EDT | 125.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD220121C00127500 | 2020-10-19 4:13PM EDT | 127.50 | 13.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD220121C00130000 | 2020-11-05 4:54PM EDT | 130.00 | 10.97 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD220121C00132500 | 2020-10-30 10:07AM EDT | 132.50 | 7.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.10% |
| QLD220121C00135000 | 2020-09-01 12:55PM EDT | 135.00 | 14.70 | 8.60 | 9.60 | 0.00 | - | 1 | 0 | 23.79% |
| QLD220121C00140000 | 2020-11-02 10:39AM EDT | 140.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| QLD220121C00145000 | 2020-09-29 10:09AM EDT | 145.00 | 5.50 | 2.15 | 6.80 | 0.00 | - | - | 0 | 25.45% |
| QLD220121C00150000 | 2020-11-05 3:26PM EDT | 150.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| QLD220121C00155000 | 2020-10-23 10:03AM EDT | 155.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| QLD220121C00160000 | 2020-11-09 3:08PM EDT | 160.00 | 3.69 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| QLD220121C00170000 | 2020-08-12 10:49AM EDT | 170.00 | 43.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QLD220121C00175000 | 2020-08-07 10:14AM EDT | 175.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QLD220121C00180000 | 2020-08-13 2:00PM EDT | 180.00 | 40.06 | 40.20 | 43.20 | 0.00 | - | 1 | 1 | 122.77% |
| QLD220121C00185000 | 2020-08-11 2:24PM EDT | 185.00 | 34.21 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| QLD220121C00190000 | 2020-08-13 2:00PM EDT | 190.00 | 35.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QLD220121C00195000 | 2020-07-07 11:38AM EDT | 195.00 | 24.10 | 32.70 | 35.50 | 0.00 | - | - | 1 | 112.44% |
| QLD220121C00200000 | 2020-08-17 12:04AM EDT | 200.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| QLD220121C00210000 | 2020-08-05 1:18PM EDT | 210.00 | 26.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| QLD220121C00225000 | 2020-08-06 9:30AM EDT | 225.00 | 21.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| QLD220121C00240000 | 2020-07-13 3:26PM EDT | 240.00 | 12.69 | 17.00 | 18.00 | 0.00 | - | - | 1 | 91.22% |
| QLD220121C00250000 | 2020-08-10 9:57AM EDT | 250.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
Putsfür21. Januar 2022
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD220121P00025000 | 2020-08-24 12:10AM EDT | 25.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | - | - | 50.00% |
| QLD220121P00027500 | 2020-10-20 3:43PM EDT | 27.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QLD220121P00030000 | 2020-08-24 12:10AM EDT | 30.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QLD220121P00035000 | 2020-09-23 2:45PM EDT | 35.00 | 3.30 | 2.20 | 2.95 | 0.00 | - | - | 4 | 114.31% |
| QLD220121P00037500 | 2020-10-26 1:31PM EDT | 37.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD220121P00040000 | 2020-10-14 12:41PM EDT | 40.00 | 3.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QLD220121P00041500 | 2020-10-19 4:13PM EDT | 41.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| QLD220121P00045000 | 2020-09-03 3:25PM EDT | 45.00 | 5.03 | 5.00 | 5.70 | 0.00 | - | - | 1 | 117.29% |
| QLD220121P00047500 | 2020-10-19 4:13PM EDT | 47.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| QLD220121P00050000 | 2020-10-06 11:25AM EDT | 50.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 25.00% |
| QLD220121P00055000 | 2020-09-10 10:56AM EDT | 55.00 | 8.60 | 6.80 | 7.20 | 0.00 | - | 3 | 5 | 108.03% |
| QLD220121P00057500 | 2020-09-24 12:17PM EDT | 57.50 | 9.20 | 7.30 | 7.80 | 0.00 | - | 2 | 0 | 106.54% |
| QLD220121P00060000 | 2020-11-10 12:07PM EDT | 60.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| QLD220121P00065000 | 2020-09-23 11:57AM EDT | 65.00 | 12.30 | 9.50 | 10.10 | 0.00 | - | - | 1 | 104.61% |
| QLD220121P00070000 | 2020-11-04 3:49PM EDT | 70.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD220121P00075000 | 2020-10-19 4:13PM EDT | 75.00 | 12.95 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| QLD220121P00080000 | 2020-06-26 3:58PM EDT | 80.00 | 11.35 | 7.90 | 10.70 | 0.00 | - | 1 | 1 | 79.44% |
| QLD220121P00085000 | 2020-10-14 1:47PM EDT | 85.00 | 18.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD220121P00087500 | 2020-10-21 9:30AM EDT | 87.50 | 19.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD220121P00090000 | 2020-10-13 9:58AM EDT | 90.00 | 19.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QLD220121P00100000 | 2020-10-19 9:42AM EDT | 100.00 | 24.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QLD220121P00102500 | 2020-11-09 12:20PM EDT | 102.50 | 22.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| QLD220121P00105000 | 2020-10-19 4:13PM EDT | 105.00 | 26.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| QLD220121P00110000 | 2020-09-02 11:08AM EDT | 110.00 | 28.48 | 35.50 | 36.40 | 0.00 | - | 1 | 6 | 115.29% |
| QLD220121P00112500 | 2020-08-24 12:10AM EDT | 112.50 | 39.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| QLD220121P00115000 | 2020-07-07 11:38AM EDT | 115.00 | 19.00 | 14.30 | 16.90 | 0.00 | - | - | 1 | 54.86% |
| QLD220121P00120000 | 2020-08-17 9:58AM EDT | 120.00 | 18.70 | 36.00 | 39.30 | 0.00 | - | 2 | 0 | 103.14% |
| QLD220121P00130000 | 2020-11-03 2:49PM EDT | 130.00 | 48.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| QLD220121P00140000 | 2020-11-03 2:49PM EDT | 140.00 | 56.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD220121P00150000 | 2020-10-19 12:14AM EDT | 150.00 | 57.01 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| QLD220121P00160000 | 2020-07-15 12:23PM EDT | 160.00 | 39.75 | 32.40 | 35.10 | 0.00 | - | 10 | 0 | 35.56% |
| QLD220121P00225000 | 2020-07-06 3:46PM EDT | 225.00 | 78.30 | 70.30 | 73.50 | 0.00 | - | - | 1 | 0.00% |
| QLD220121P00260000 | 2020-08-03 1:10PM EDT | 260.00 | 98.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
