Deutsche Märkte schließen in 3 Stunden 50 Minuten
DAX
18.680,72 -88,24 (-0,47%) Euro Stoxx 50
5.036,90 -37,44 (-0,74%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.423,90 -14,60 (-0,60%) EUR/USD
1,0870 +0,0008 (+0,08%) Bitcoin EUR
65.622,78 +3.852,53 (+6,24%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Calls
24. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 220.00 | 0.01 | 0.00 | - | 31 | 32 |
| - | - | - | - | - | 225.00 | 0.01 | 0.00 | - | 6 | 7 |
| - | - | - | - | - | 235.00 | 0.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | - | 2 |
| - | - | - | - | - | 250.00 | 0.06 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 260.00 | 0.05 | 0.00 | - | - | 3 |
| - | - | - | - | - | 265.00 | 0.08 | 0.00 | - | 80 | 0 |
| 184.28 | 0.00 | - | - | 5 | 270.00 | 0.01 | 0.00 | - | - | 100 |
| 149.13 | 0.00 | - | 2 | 1 | 275.00 | 0.02 | 0.00 | - | 7 | 11 |
| - | - | - | - | - | 280.00 | 0.03 | 0.00 | - | 9 | 9 |
| - | - | - | - | - | 285.00 | 0.01 | 0.00 | - | 10 | 24 |
| - | - | - | - | - | 290.00 | 0.08 | 0.00 | - | - | 4 |
| - | - | - | - | - | 295.00 | 0.03 | 0.00 | - | 6 | 17 |
| 151.87 | 0.00 | - | 1 | 1 | 300.00 | 0.05 | 0.00 | - | 2 | 23 |
| - | - | - | - | - | 305.00 | 0.01 | 0.00 | - | 73 | 180 |
| - | - | - | - | - | 310.00 | 0.01 | 0.00 | - | 1 | 518 |
| 137.16 | 0.00 | - | 4 | 14 | 315.00 | 0.05 | 0.00 | - | 1 | 41 |
| - | - | - | - | - | 320.00 | 0.01 | 0.00 | - | 70 | 6,650 |
| 126.55 | 0.00 | - | 6 | 37 | 325.00 | 0.02 | 0.00 | - | 1 | 164 |
| 110.83 | 0.00 | - | 1 | 1 | 330.00 | 0.02 | 0.00 | - | 20 | 1,926 |
| - | - | - | - | - | 335.00 | 0.02 | 0.00 | - | 30 | 1,271 |
| 100.51 | 0.00 | - | - | 2 | 340.00 | 0.01 | 0.00 | - | 1 | 4,433 |
| 106.98 | 0.00 | - | 1 | 2 | 345.00 | 0.01 | 0.00 | - | 1 | 5,923 |
| 105.07 | 0.00 | - | 2 | 7 | 350.00 | 0.01 | 0.00 | - | 208 | 600 |
| 87.94 | 0.00 | - | 2 | 12 | 355.00 | 0.02 | 0.00 | - | 30 | 1,055 |
| 95.08 | 0.00 | - | 3 | 18 | 360.00 | 0.01 | 0.00 | - | 14 | 814 |
| 51.64 | 0.00 | - | 1 | 0 | 365.00 | 0.01 | 0.00 | - | 212 | 771 |
| 85.05 | 0.00 | - | 8 | 27 | 370.00 | 0.01 | 0.00 | - | 31 | 785 |
| 79.80 | 0.00 | - | 1 | 268 | 375.00 | 0.01 | 0.00 | - | 2,014 | 2,835 |
| - | - | - | - | - | 377.00 | 0.01 | 0.00 | - | 395 | 538 |
| - | - | - | - | - | 378.00 | 0.02 | 0.00 | - | 404 | 356 |
| - | - | - | - | - | 379.00 | 0.01 | 0.00 | - | 18 | 145 |
| 72.26 | 0.00 | - | 11 | 279 | 380.00 | 0.01 | 0.00 | - | 1,457 | 3,701 |
| - | - | - | - | - | 381.00 | 0.01 | 0.00 | - | 492 | 512 |
| - | - | - | - | - | 382.00 | 0.01 | 0.00 | - | 40 | 40 |
| - | - | - | - | - | 383.00 | 0.01 | 0.00 | - | 32 | 94 |
| - | - | - | - | - | 384.00 | 0.03 | 0.00 | - | - | 55 |
| 66.71 | 0.00 | - | 2 | 15 | 385.00 | 0.02 | 0.00 | - | 201 | 5,885 |
| 66.70 | 0.00 | - | - | 1 | 386.00 | 0.02 | 0.00 | - | 8 | 12 |
| - | - | - | - | - | 387.00 | 0.05 | 0.00 | - | - | 15 |
| - | - | - | - | - | 388.00 | 0.03 | 0.00 | - | 10 | 60 |
| 63.70 | 0.00 | - | 14 | 97 | 390.00 | 0.01 | 0.00 | - | 58 | 3,416 |
| - | - | - | - | - | 391.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 392.00 | 0.02 | 0.00 | - | 6 | 149 |
| - | - | - | - | - | 393.00 | 0.02 | 0.00 | - | 4 | 41 |
| - | - | - | - | - | 394.00 | 0.02 | 0.00 | - | 11 | 18 |
| 58.70 | 0.00 | - | 24 | 47 | 395.00 | 0.01 | 0.00 | - | 2,437 | 3,020 |
| - | - | - | - | - | 396.00 | 0.02 | 0.00 | - | 323 | 357 |
| 56.46 | 0.00 | - | - | 1 | 397.00 | 0.02 | 0.00 | - | 54 | 157 |
| 54.00 | 0.00 | - | 1 | 1 | 398.00 | 0.02 | 0.00 | - | 1,367 | 1,720 |
| - | - | - | - | - | 399.00 | 0.02 | 0.00 | - | 118 | 439 |
| 54.35 | 0.00 | - | 9 | 257 | 400.00 | 0.02 | 0.00 | - | 406 | 7,591 |
| 50.89 | 0.00 | - | 5 | 6 | 401.00 | 0.02 | 0.00 | - | 75 | 186 |
| - | - | - | - | - | 402.00 | 0.01 | 0.00 | - | 27 | 289 |
| 49.20 | 0.00 | - | 1 | 1 | 403.00 | 0.03 | 0.00 | - | 1 | 34 |
| 49.20 | 0.00 | - | - | 0 | 404.00 | 0.01 | 0.00 | - | 29 | 22 |
| 50.43 | 0.00 | - | 2 | 89 | 405.00 | 0.01 | 0.00 | - | 10 | 5,421 |
| 46.48 | 0.00 | - | 3 | 0 | 406.00 | 0.01 | 0.00 | - | 62 | 370 |
| 47.32 | 0.00 | - | 2 | 2 | 407.00 | 0.02 | 0.00 | - | 115 | 2,028 |
| 44.64 | 0.00 | - | 1 | 39 | 408.00 | 0.02 | 0.00 | - | 15 | 2,395 |
| 34.30 | 0.00 | - | 1 | 56 | 409.00 | 0.03 | 0.00 | - | 648 | 914 |
| 45.63 | 0.00 | - | 10 | 164 | 410.00 | 0.02 | 0.00 | - | 152 | 7,514 |
| 43.95 | 0.00 | - | 26 | 116 | 411.00 | 0.02 | 0.00 | - | 142 | 698 |
| 43.48 | 0.00 | - | 16 | 142 | 412.00 | 0.02 | 0.00 | - | 223 | 913 |
| 42.07 | 0.00 | - | 6 | 153 | 413.00 | 0.03 | 0.00 | - | 56 | 1,340 |
| 39.83 | 0.00 | - | 2 | 138 | 414.00 | 0.03 | 0.00 | - | 7 | 5,562 |
| 40.05 | 0.00 | - | 8 | 591 | 415.00 | 0.03 | 0.00 | - | 240 | 55,099 |
| 39.28 | 0.00 | - | 2 | 100 | 416.00 | 0.03 | 0.00 | - | 12 | 4,353 |
| 35.72 | 0.00 | - | 1 | 202 | 417.00 | 0.03 | 0.00 | - | 276 | 1,104 |
| 34.37 | 0.00 | - | 14 | 231 | 418.00 | 0.03 | 0.00 | - | 142 | 1,515 |
| 32.59 | 0.00 | - | 11 | 71 | 419.00 | 0.03 | 0.00 | - | 469 | 1,663 |
| 34.76 | 0.00 | - | 27 | 1,105 | 420.00 | 0.03 | 0.00 | - | 88 | 4,502 |
| 34.37 | 0.00 | - | 5 | 407 | 421.00 | 0.03 | 0.00 | - | 51 | 778 |
| 29.87 | 0.00 | - | 1 | 128 | 422.00 | 0.03 | 0.00 | - | 3 | 613 |
| 29.44 | 0.00 | - | 3 | 338 | 422.50 | 0.03 | 0.00 | - | 1,786 | 8,596 |
| 32.32 | 0.00 | - | 4 | 183 | 423.00 | 0.03 | 0.00 | - | 302 | 1,626 |
| 28.41 | 0.00 | - | 19 | 365 | 424.00 | 0.03 | 0.00 | - | 1,977 | 2,483 |
| 30.83 | 0.00 | - | 1 | 1,753 | 425.00 | 0.03 | 0.00 | - | 1,099 | 5,647 |
| 26.14 | 0.00 | - | 68 | 277 | 426.00 | 0.04 | 0.00 | - | 1,141 | 1,771 |
| 28.23 | 0.00 | - | 6 | 642 | 427.00 | 0.05 | 0.00 | - | 331 | 1,040 |
| 24.55 | 0.00 | - | 3 | 666 | 427.50 | 0.04 | 0.00 | - | 35 | 547 |
| 27.63 | 0.00 | - | 9 | 1,649 | 428.00 | 0.04 | 0.00 | - | 146 | 3,329 |
| 26.69 | 0.00 | - | 5 | 948 | 429.00 | 0.04 | 0.00 | - | 117 | 749 |
| 25.65 | 0.00 | - | 1,028 | 2,330 | 430.00 | 0.05 | 0.00 | - | 1,570 | 5,779 |
| 24.39 | 0.00 | - | 18 | 463 | 431.00 | 0.05 | 0.00 | - | 339 | 1,817 |
| 22.90 | 0.00 | - | 7 | 2,839 | 432.00 | 0.06 | 0.00 | - | 1,205 | 2,676 |
| 22.70 | 0.00 | - | 4 | 438 | 432.50 | 0.09 | 0.00 | - | 437 | 492 |
| 22.00 | 0.00 | - | 7 | 695 | 433.00 | 0.06 | 0.00 | - | 2,026 | 3,422 |
| 21.22 | 0.00 | - | 6 | 926 | 434.00 | 0.08 | 0.00 | - | 277 | 2,204 |
| 20.73 | 0.00 | - | 482 | 1,353 | 435.00 | 0.10 | 0.00 | - | 5,007 | 10,092 |
| 18.92 | 0.00 | - | 29 | 1,015 | 436.00 | 0.10 | 0.00 | - | 507 | 2,014 |
| 18.01 | 0.00 | - | 14 | 1,081 | 437.00 | 0.13 | 0.00 | - | 564 | 4,535 |
| 18.49 | 0.00 | - | 8 | 1,241 | 437.50 | 0.14 | 0.00 | - | 224 | 5,519 |
| 17.09 | 0.00 | - | 25 | 730 | 438.00 | 0.17 | 0.00 | - | 2,424 | 2,989 |
| 16.09 | 0.00 | - | 20 | 1,104 | 439.00 | 0.19 | 0.00 | - | 576 | 2,749 |
| 15.10 | 0.00 | - | 226 | 6,980 | 440.00 | 0.25 | 0.00 | - | 4,757 | 10,163 |
| 14.39 | 0.00 | - | 1,381 | 3,681 | 441.00 | 0.30 | 0.00 | - | 3,713 | 4,608 |
| 13.17 | 0.00 | - | 332 | 1,263 | 442.00 | 0.37 | 0.00 | - | 4,579 | 4,941 |
| 12.81 | 0.00 | - | 10 | 945 | 442.50 | 0.36 | 0.00 | - | 582 | 4,122 |
| 12.77 | 0.00 | - | 235 | 791 | 443.00 | 0.45 | 0.00 | - | 1,052 | 3,443 |
| 11.70 | 0.00 | - | 114 | 924 | 444.00 | 0.56 | 0.00 | - | 1,593 | 4,943 |
| 10.55 | 0.00 | - | 789 | 7,548 | 445.00 | 0.67 | 0.00 | - | 12,855 | 20,462 |
| 9.70 | 0.00 | - | 242 | 956 | 446.00 | 0.81 | 0.00 | - | 3,952 | 3,844 |
| 9.29 | 0.00 | - | 321 | 862 | 447.00 | 0.99 | 0.00 | - | 5,605 | 4,503 |
| 8.94 | 0.00 | - | 51 | 554 | 447.50 | 0.97 | 0.00 | - | 907 | 1,719 |
| 8.48 | 0.00 | - | 121 | 1,299 | 448.00 | 1.18 | 0.00 | - | 7,904 | 5,053 |
| 7.20 | 0.00 | - | 320 | 1,903 | 449.00 | 1.40 | 0.00 | - | 1,041 | 2,549 |
| 6.44 | 0.00 | - | 1,873 | 4,924 | 450.00 | 1.67 | 0.00 | - | 6,585 | 10,234 |
| 6.23 | 0.00 | - | 503 | 1,851 | 451.00 | 1.97 | 0.00 | - | 1,679 | 1,612 |
| 5.11 | 0.00 | - | 1,545 | 3,535 | 452.00 | 2.32 | 0.00 | - | 3,196 | 4,672 |
| 4.92 | 0.00 | - | 1,113 | 1,982 | 452.50 | 2.47 | 0.00 | - | 1,427 | 1,988 |
| 4.52 | 0.00 | - | 1,503 | 7,228 | 453.00 | 2.66 | 0.00 | - | 4,617 | 3,321 |
| 3.87 | 0.00 | - | 3,450 | 3,160 | 454.00 | 3.12 | 0.00 | - | 4,230 | 2,065 |
| 3.34 | 0.00 | - | 7,001 | 13,236 | 455.00 | 3.58 | 0.00 | - | 4,797 | 4,519 |
| 2.87 | 0.00 | - | 2,466 | 2,611 | 456.00 | 3.95 | 0.00 | - | 1,202 | 1,211 |
| 2.51 | 0.00 | - | 1,479 | 12,648 | 457.00 | 4.63 | 0.00 | - | 271 | 203 |
| 2.30 | 0.00 | - | 869 | 1,883 | 457.50 | 4.94 | 0.00 | - | 149 | 99 |
| 2.31 | 0.00 | - | 2,368 | 2,020 | 458.00 | 4.90 | 0.00 | - | 72 | 97 |
| 1.71 | 0.00 | - | 4,211 | 3,407 | 459.00 | 5.67 | 0.00 | - | 90 | 163 |
| 1.40 | 0.00 | - | 4,407 | 32,802 | 460.00 | 6.70 | 0.00 | - | 455 | 178 |
| 1.20 | 0.00 | - | 1,726 | 3,241 | 461.00 | 8.16 | 0.00 | - | 15 | 9 |
| 0.90 | 0.00 | - | 4,908 | 4,681 | 462.00 | 8.13 | 0.00 | - | 43 | 33 |
| 0.76 | 0.00 | - | 1,012 | 1,290 | 463.00 | 8.41 | 0.00 | - | 522 | 356 |
| 0.67 | 0.00 | - | 1,093 | 1,876 | 464.00 | 9.35 | 0.00 | - | 1,531 | 181 |
| 0.45 | 0.00 | - | 3,322 | 10,227 | 465.00 | 10.00 | 0.00 | - | 28 | 25 |
| 0.42 | 0.00 | - | 667 | 2,400 | 466.00 | 10.87 | 0.00 | - | 2 | 4 |
| 0.28 | 0.00 | - | 441 | 13,879 | 467.00 | - | - | - | - | - |
| 0.25 | 0.00 | - | 420 | 3,152 | 468.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 240 | 1,982 | 469.00 | - | - | - | - | - |
| 0.13 | 0.00 | - | 594 | 4,467 | 470.00 | 17.80 | 0.00 | - | 15 | 5 |
| 0.13 | 0.00 | - | 142 | 1,220 | 471.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 154 | 687 | 472.00 | 20.50 | 0.00 | - | 20 | 0 |
| 0.08 | 0.00 | - | 52 | 1,409 | 473.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | 111 | 686 | 474.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 726 | 3,620 | 475.00 | 23.54 | 0.00 | - | 2 | 22 |
| 0.04 | 0.00 | - | 156 | 330 | 476.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 32 | 323 | 477.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 7 | 175 | 478.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 364 | 595 | 479.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 1,719 | 3,566 | 480.00 | 48.35 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 138 | 364 | 481.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 305 | 552 | 482.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 336 | 483.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 319 | 484.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 210 | 3,388 | 485.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1 | 27 | 486.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 5 | 72 | 487.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 78 | 488.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 257 | 489.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 606 | 490.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1 | 491.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 79 | 79 | 492.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 19 | 50 | 493.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 80 | 125 | 495.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 19 | 19 | 497.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 21 | 498.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 354 | 500.00 | 45.05 | 0.00 | - | 11 | 10 |
| 0.01 | 0.00 | - | 84 | 326 | 505.00 | 50.05 | 0.00 | - | 7 | 0 |
| 0.01 | 0.00 | - | 34 | 41 | 510.00 | 55.08 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 80 | 33 | 515.00 | 89.20 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 1 | 277 | 520.00 | 76.31 | 0.00 | - | - | 0 |
