Deutsche Märkte geschlossen
DAX
18.161,01 +243,73 (+1,36%) Euro Stoxx 50
5.006,85 +67,84 (+1,37%) Dow Jones 30
38.239,66 +153,86 (+0,40%) Gold
2.349,60 +7,10 (+0,30%) EUR/USD
1,0699 -0,0034 (-0,32%) Bitcoin EUR
59.191,54 -549,67 (-0,92%)
ProShares Ultra QQQ (QLD)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240517C00060000 | 2024-04-05 2:03PM EDT | 60.00 | 26.09 | 21.80 | 22.40 | 0.00 | - | 1 | 1 | 78.32% |
| QLD240517C00065000 | 2024-04-25 10:07AM EDT | 65.00 | 13.10 | 17.00 | 17.50 | 0.00 | - | 1 | 7 | 67.82% |
| QLD240517C00070000 | 2024-04-26 11:57AM EDT | 70.00 | 12.39 | 12.10 | 12.60 | +4.09 | +49.28% | 35 | 100 | 53.32% |
| QLD240517C00075000 | 2024-04-24 9:47AM EDT | 75.00 | 8.06 | 7.00 | 8.80 | 0.00 | - | 1 | 64 | 61.40% |
| QLD240517C00076000 | 2024-04-25 1:20PM EDT | 76.00 | 4.69 | 6.60 | 7.10 | 0.00 | - | 3 | 61 | 45.39% |
| QLD240517C00077000 | 2024-04-26 1:42PM EDT | 77.00 | 6.50 | 5.00 | 6.30 | +3.10 | +91.18% | 4 | 65 | 44.04% |
| QLD240517C00078000 | 2024-04-26 1:57PM EDT | 78.00 | 5.80 | 5.30 | 5.50 | +2.50 | +75.76% | 10 | 107 | 42.26% |
| QLD240517C00079000 | 2024-04-26 2:46PM EDT | 79.00 | 4.70 | 4.60 | 4.80 | +1.73 | +58.25% | 7 | 83 | 41.43% |
| QLD240517C00080000 | 2024-04-26 2:55PM EDT | 80.00 | 4.00 | 3.90 | 5.00 | +1.30 | +48.15% | 49 | 252 | 51.93% |
| QLD240517C00081000 | 2024-04-26 2:35PM EDT | 81.00 | 3.30 | 3.30 | 3.50 | +0.54 | +19.57% | 2 | 57 | 39.38% |
| QLD240517C00082000 | 2024-04-26 3:36PM EDT | 82.00 | 2.94 | 2.75 | 2.90 | +1.20 | +68.97% | 35 | 108 | 38.09% |
| QLD240517C00083000 | 2024-04-26 3:49PM EDT | 83.00 | 2.42 | 2.25 | 2.40 | +1.19 | +96.75% | 13 | 162 | 37.40% |
| QLD240517C00084000 | 2024-04-26 2:39PM EDT | 84.00 | 1.90 | 1.80 | 1.95 | +1.00 | +111.11% | 13 | 46 | 36.65% |
| QLD240517C00085000 | 2024-04-26 3:39PM EDT | 85.00 | 1.55 | 1.45 | 1.55 | +0.67 | +76.14% | 6 | 400 | 35.84% |
| QLD240517C00086000 | 2024-04-26 3:42PM EDT | 86.00 | 1.20 | 1.10 | 1.80 | +0.76 | +172.73% | 110 | 59 | 43.58% |
| QLD240517C00087000 | 2024-04-26 3:49PM EDT | 87.00 | 0.92 | 0.85 | 0.95 | +0.37 | +67.27% | 6 | 156 | 34.82% |
| QLD240517C00088000 | 2024-04-26 12:55PM EDT | 88.00 | 0.75 | 0.60 | 0.75 | +0.30 | +66.67% | 112 | 312 | 34.82% |
| QLD240517C00089000 | 2024-04-26 3:52PM EDT | 89.00 | 0.50 | 0.45 | 0.55 | +0.35 | +233.33% | 33 | 51 | 34.06% |
| QLD240517C00090000 | 2024-04-26 1:42PM EDT | 90.00 | 0.40 | 0.05 | 0.40 | +0.20 | +100.00% | 22 | 99 | 33.50% |
| QLD240517C00091000 | 2024-04-26 11:45AM EDT | 91.00 | 0.30 | 0.25 | 0.30 | +0.15 | +100.00% | 5 | 36 | 33.45% |
| QLD240517C00092000 | 2024-04-26 10:00AM EDT | 92.00 | 0.15 | 0.15 | 0.25 | -0.05 | -25.00% | 2 | 124 | 34.38% |
| QLD240517C00093000 | 2024-04-26 10:03AM EDT | 93.00 | 0.12 | 0.15 | 0.20 | +0.05 | +71.43% | 8 | 32 | 34.86% |
| QLD240517C00094000 | 2024-04-23 1:09PM EDT | 94.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 2 | 14 | 37.11% |
| QLD240517C00095000 | 2024-04-23 11:26AM EDT | 95.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 4 | 134 | 42.97% |
| QLD240517C00096000 | 2024-04-17 3:12PM EDT | 96.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 39.06% |
| QLD240517C00097000 | 2024-04-19 10:04AM EDT | 97.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 1 | 18 | 53.71% |
| QLD240517C00098000 | 2024-04-09 2:38PM EDT | 98.00 | 0.43 | 0.00 | 0.50 | 0.00 | - | 4 | 12 | 56.01% |
| QLD240517C00099000 | 2024-04-15 3:34PM EDT | 99.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 3 | 5 | 58.30% |
| QLD240517C00100000 | 2024-04-11 1:14PM EDT | 100.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 51.66% |
| QLD240517C00105000 | 2024-04-04 10:35AM EDT | 105.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 9 | 61.23% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD240517P00050000 | 2024-04-17 1:57PM EDT | 50.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 94.34% |
| QLD240517P00055000 | 2024-04-26 1:34PM EDT | 55.00 | 0.05 | 0.00 | 0.10 | -0.01 | -16.67% | 1 | 4 | 73.44% |
| QLD240517P00060000 | 2024-04-26 3:45PM EDT | 60.00 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 1 | 14 | 58.98% |
| QLD240517P00065000 | 2024-04-26 2:36PM EDT | 65.00 | 0.14 | 0.10 | 0.15 | -0.11 | -44.00% | 1 | 16 | 52.73% |
| QLD240517P00070000 | 2024-04-26 2:36PM EDT | 70.00 | 0.25 | 0.20 | 0.30 | -0.26 | -50.98% | 18 | 340 | 46.19% |
| QLD240517P00075000 | 2024-04-26 3:22PM EDT | 75.00 | 0.70 | 0.70 | 0.75 | -0.60 | -46.15% | 36 | 2,378 | 40.14% |
| QLD240517P00076000 | 2024-04-26 12:55PM EDT | 76.00 | 0.90 | 0.85 | 1.90 | -1.30 | -59.09% | 9 | 71 | 55.49% |
| QLD240517P00077000 | 2024-04-26 1:16PM EDT | 77.00 | 1.05 | 1.05 | 2.00 | -1.55 | -59.62% | 1 | 58 | 52.10% |
| QLD240517P00078000 | 2024-04-26 3:52PM EDT | 78.00 | 1.30 | 1.25 | 2.00 | -0.95 | -42.22% | 30 | 95 | 47.05% |
| QLD240517P00079000 | 2024-04-26 3:52PM EDT | 79.00 | 1.55 | 1.55 | 1.65 | -1.00 | -39.22% | 8 | 107 | 36.96% |
| QLD240517P00080000 | 2024-04-26 3:47PM EDT | 80.00 | 1.85 | 1.85 | 2.95 | -1.94 | -51.19% | 44 | 163 | 49.05% |
| QLD240517P00081000 | 2024-04-26 11:47AM EDT | 81.00 | 2.40 | 1.45 | 3.00 | -1.20 | -33.33% | 2 | 120 | 43.65% |
| QLD240517P00082000 | 2024-04-24 11:44AM EDT | 82.00 | 2.90 | 2.65 | 2.80 | -1.10 | -27.50% | 3 | 125 | 34.64% |
| QLD240517P00083000 | 2024-04-24 9:30AM EDT | 83.00 | 3.92 | 3.10 | 4.00 | 0.00 | - | 3 | 135 | 42.92% |
| QLD240517P00084000 | 2024-04-22 2:39PM EDT | 84.00 | 6.70 | 3.50 | 3.90 | 0.00 | - | 35 | 37 | 33.74% |
| QLD240517P00085000 | 2024-04-24 3:58PM EDT | 85.00 | 5.70 | 4.30 | 4.50 | 0.00 | - | 1 | 56 | 32.76% |
| QLD240517P00086000 | 2024-04-11 2:40PM EDT | 86.00 | 2.75 | 4.60 | 6.00 | 0.00 | - | 2 | 65 | 43.99% |
| QLD240517P00087000 | 2024-04-17 3:40PM EDT | 87.00 | 7.79 | 5.20 | 7.00 | 0.00 | - | 20 | 71 | 48.07% |
| QLD240517P00088000 | 2024-04-17 3:51PM EDT | 88.00 | 8.39 | 6.40 | 8.00 | 0.00 | - | 20 | 93 | 51.95% |
| QLD240517P00089000 | 2024-04-16 10:10AM EDT | 89.00 | 7.60 | 6.00 | 9.00 | 0.00 | - | 5 | 30 | 55.66% |
| QLD240517P00090000 | 2024-04-22 10:55AM EDT | 90.00 | 14.20 | 7.90 | 10.00 | 0.00 | - | 20 | 49 | 59.23% |
| QLD240517P00091000 | 2024-04-11 1:37PM EDT | 91.00 | 5.60 | 9.00 | 9.40 | 0.00 | - | 22 | 35 | 31.35% |
| QLD240517P00092000 | 2024-04-05 12:36PM EDT | 92.00 | 6.90 | 10.00 | 11.00 | 0.00 | - | 13 | 6 | 48.54% |
| QLD240517P00093000 | 2024-04-05 1:37PM EDT | 93.00 | 7.50 | 10.80 | 11.30 | 0.00 | - | 16 | 3 | 31.93% |
| QLD240517P00094000 | 2024-04-15 12:24PM EDT | 94.00 | 9.80 | 11.70 | 12.30 | 0.00 | - | 1 | 0 | 33.99% |
| QLD240517P00095000 | 2024-04-05 1:37PM EDT | 95.00 | 9.00 | 12.80 | 13.30 | 0.00 | - | 4 | 0 | 36.04% |
| QLD240517P00100000 | 2024-04-18 2:11PM EDT | 100.00 | 21.00 | 17.30 | 19.00 | 0.00 | - | 1 | 0 | 69.29% |
