Deutsche Märkte geschlossen
DAX
18.726,76 -42,20 (-0,22%) Euro Stoxx 50
5.046,99 -27,35 (-0,54%) Dow Jones 30
39.816,44 +9,67 (+0,02%) Gold
2.424,10 -14,40 (-0,59%) EUR/USD
1,0854 -0,0007 (-0,07%) Bitcoin EUR
64.360,41 +1.408,44 (+2,24%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 01:32PM EDT. Markt geöffnet.
Calls
31. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 213.42 | 0.00 | - | - | 1 | 220.00 | - | - | - | - | - |
| - | - | - | - | - | 225.00 | 0.01 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 235.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 250.00 | 0.05 | 0.00 | - | 5 | 9 |
| - | - | - | - | - | 265.00 | 0.08 | 0.00 | - | 30 | 31 |
| - | - | - | - | - | 270.00 | 0.02 | 0.00 | - | - | 100 |
| 168.17 | 0.00 | - | 2 | 1 | 275.00 | 0.08 | 0.00 | - | - | 1 |
| - | - | - | - | - | 280.00 | 0.01 | 0.00 | - | 200 | 1,564 |
| 167.10 | 0.00 | - | 1 | 1 | 285.00 | 0.15 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 290.00 | 0.03 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 295.00 | 0.01 | 0.00 | - | 1,090 | 1,436 |
| 133.10 | 0.00 | - | 1 | 1 | 300.00 | 0.02 | 0.00 | - | 1 | 412 |
| 139.78 | 0.00 | - | 1 | 5 | 305.00 | 0.01 | 0.00 | - | 3 | 67 |
| 142.36 | 0.00 | - | 5 | 5 | 310.00 | 0.01 | 0.00 | - | 7 | 95 |
| - | - | - | - | - | 315.00 | 0.01 | 0.00 | - | 1 | 60 |
| 109.55 | 0.00 | - | - | 1 | 320.00 | 0.01 | 0.00 | - | 88 | 156 |
| 131.00 | 0.00 | - | 6 | 25 | 325.00 | 0.01 | 0.00 | - | 2 | 9 |
| 122.31 | 0.00 | - | 4 | 4 | 330.00 | 0.02 | 0.00 | - | 5 | 9,626 |
| - | - | - | - | - | 335.00 | 0.01 | -0.01 | -50.00% | 50 | 255 |
| 77.26 | 0.00 | - | 1 | 1 | 340.00 | 0.01 | 0.00 | - | 214 | 3,517 |
| 107.24 | 0.00 | - | 1 | 7 | 345.00 | 0.01 | 0.00 | - | 220 | 72 |
| 105.37 | 0.00 | - | 1 | 31 | 350.00 | 0.01 | 0.00 | - | 43 | 655 |
| 72.00 | 0.00 | - | 1 | 6 | 355.00 | 0.01 | -0.01 | -50.00% | 274 | 442 |
| 92.52 | 0.00 | - | 2 | 22 | 360.00 | 0.02 | -0.02 | -50.00% | 3 | 205 |
| 87.19 | 0.00 | - | 2 | 2 | 365.00 | 0.02 | 0.00 | - | 15 | 7,714 |
| 85.55 | 0.00 | - | 1 | 37 | 370.00 | 0.02 | -0.01 | -33.33% | 40 | 785 |
| 78.84 | 0.00 | - | 10 | 11 | 375.00 | 0.01 | -0.02 | -66.67% | 1,095 | 1,233 |
| 72.02 | 0.00 | - | 3 | 269 | 380.00 | 0.02 | -0.01 | -33.33% | 43 | 2,259 |
| 66.74 | 0.00 | - | 1 | 158 | 385.00 | 0.03 | 0.00 | - | 4 | 1,749 |
| 62.98 | 0.00 | - | 6 | 85 | 390.00 | 0.03 | -0.01 | -25.00% | 22 | 3,366 |
| 60.33 | 0.00 | - | 20 | 49 | 395.00 | 0.03 | -0.03 | -50.00% | 20 | 2,430 |
| 54.27 | -1.93 | -3.43% | 2 | 197 | 400.00 | 0.05 | 0.00 | - | 742 | 8,752 |
| 50.33 | 0.00 | - | 4 | 62 | 405.00 | 0.05 | -0.01 | -16.67% | 21 | 2,880 |
| 45.84 | 0.00 | - | 20 | 21 | 407.00 | 0.05 | -0.03 | -37.50% | 7 | 1,512 |
| 29.26 | 0.00 | - | 4 | 4 | 408.00 | 0.05 | -0.03 | -37.50% | 225 | 685 |
| 44.05 | 0.00 | - | 2 | 4 | 409.00 | 0.05 | -0.01 | -16.67% | 249 | 197 |
| 45.41 | -0.19 | -0.42% | 2 | 125 | 410.00 | 0.05 | -0.02 | -28.57% | 34 | 5,982 |
| 32.31 | 0.00 | - | 6 | 19 | 411.00 | 0.11 | 0.00 | - | 1 | 77 |
| 32.82 | 0.00 | - | 19 | 38 | 412.00 | 0.05 | -0.02 | -28.57% | 1 | 1,095 |
| 36.37 | 0.00 | - | 1 | 16 | 413.00 | 0.05 | -0.04 | -44.44% | 1,021 | 614 |
| 39.86 | 0.00 | - | 1 | 307 | 414.00 | 0.07 | -0.01 | -12.50% | 1 | 1,805 |
| 39.97 | -0.36 | -0.89% | 1 | 1,147 | 415.00 | 0.07 | 0.00 | - | 113 | 3,459 |
| 33.85 | 0.00 | - | 2 | 140 | 416.00 | 0.08 | 0.00 | - | 27 | 11,931 |
| 35.42 | 0.00 | - | 2 | 409 | 417.00 | 0.11 | 0.00 | - | 34 | 573 |
| 34.64 | 0.00 | - | 5 | 107 | 418.00 | 0.07 | -0.02 | -22.22% | 42 | 941 |
| 33.78 | 0.00 | - | 1 | 155 | 419.00 | 0.09 | 0.00 | - | 8 | 370 |
| 35.33 | 0.00 | - | 20 | 471 | 420.00 | 0.08 | -0.01 | -11.11% | 206 | 12,745 |
| 35.24 | 0.00 | - | 200 | 592 | 421.00 | 0.09 | -0.03 | -25.00% | 22 | 1,972 |
| 33.75 | +0.05 | +0.15% | 10 | 28 | 422.00 | 0.11 | 0.00 | - | 40 | 90 |
| 33.36 | 0.00 | - | 1 | 97 | 422.50 | 0.11 | -0.03 | -21.43% | 2 | 3,744 |
| 32.49 | 0.00 | - | 2 | 382 | 423.00 | 0.09 | -0.04 | -30.77% | 20 | 1,283 |
| 28.70 | 0.00 | - | 2 | 536 | 424.00 | 0.13 | 0.00 | - | 329 | 1,552 |
| 29.56 | -1.19 | -3.87% | 1 | 1,080 | 425.00 | 0.11 | -0.03 | -21.43% | 104 | 6,389 |
| 29.93 | 0.00 | - | 7 | 183 | 426.00 | 0.12 | -0.06 | -33.33% | 1 | 735 |
| 28.95 | 0.00 | - | 1 | 559 | 427.00 | 0.12 | -0.08 | -40.00% | 52 | 1,367 |
| 28.17 | 0.00 | - | 1 | 228 | 427.50 | 0.15 | -0.05 | -25.00% | 1 | 179 |
| 27.50 | 0.00 | - | 4 | 476 | 428.00 | 0.14 | -0.06 | -30.00% | 386 | 9,729 |
| 26.25 | 0.00 | - | 3 | 631 | 429.00 | 0.15 | -0.03 | -16.67% | 15 | 708 |
| 25.90 | -0.03 | -0.12% | 6 | 1,654 | 430.00 | 0.16 | -0.04 | -20.00% | 381 | 7,622 |
| 23.73 | 0.00 | - | 8 | 619 | 431.00 | 0.22 | -0.01 | -4.35% | 25 | 1,034 |
| 23.52 | -0.20 | -0.84% | 3 | 545 | 432.00 | 0.21 | -0.06 | -22.22% | 11 | 6,128 |
| 23.28 | 0.00 | - | 3 | 375 | 432.50 | 0.21 | -0.10 | -32.26% | 56 | 295 |
| 22.04 | -0.92 | -4.01% | 1 | 476 | 433.00 | 0.23 | -0.07 | -23.33% | 31 | 1,598 |
| 21.09 | -0.33 | -1.54% | 2 | 328 | 434.00 | 0.25 | -0.06 | -19.35% | 142 | 17,199 |
| 20.71 | -0.18 | -0.86% | 3 | 1,555 | 435.00 | 0.30 | -0.04 | -12.12% | 437 | 8,996 |
| 19.73 | -0.02 | -0.10% | 1 | 534 | 436.00 | 0.33 | -0.13 | -28.26% | 174 | 1,754 |
| 18.66 | -0.29 | -1.53% | 2 | 1,168 | 437.00 | 0.38 | -0.10 | -20.83% | 105 | 2,298 |
| 16.36 | 0.00 | - | 1 | 370 | 437.50 | 0.40 | -0.11 | -21.57% | 275 | 787 |
| 17.73 | -0.64 | -3.48% | 2 | 1,029 | 438.00 | 0.42 | -0.08 | -16.00% | 111 | 1,582 |
| 17.45 | 0.00 | - | 7 | 1,036 | 439.00 | 0.49 | -0.17 | -25.76% | 164 | 3,959 |
| 15.98 | -0.07 | -0.44% | 70 | 3,475 | 440.00 | 0.58 | -0.09 | -13.43% | 843 | 5,106 |
| 14.92 | -0.28 | -1.84% | 25 | 805 | 441.00 | 0.66 | -0.13 | -16.46% | 220 | 1,608 |
| 14.13 | -0.13 | -0.91% | 29 | 2,814 | 442.00 | 0.78 | -0.12 | -13.33% | 72 | 957 |
| 14.22 | 0.00 | - | 6 | 865 | 442.50 | 0.80 | -0.10 | -11.11% | 46 | 833 |
| 13.22 | +0.34 | +2.64% | 2 | 4,637 | 443.00 | 0.84 | -0.18 | -17.65% | 128 | 1,827 |
| 12.32 | -0.27 | -2.14% | 3 | 849 | 444.00 | 0.98 | -0.08 | -7.55% | 92 | 931 |
| 11.40 | -0.11 | -0.96% | 192 | 5,859 | 445.00 | 1.13 | -0.17 | -13.08% | 1,595 | 10,440 |
| 10.66 | -0.60 | -5.33% | 14 | 956 | 446.00 | 1.32 | -0.20 | -13.16% | 145 | 987 |
| 9.88 | -0.55 | -5.27% | 36 | 1,537 | 447.00 | 1.51 | -0.09 | -5.63% | 478 | 2,387 |
| 9.73 | -0.69 | -6.62% | 1 | 685 | 447.50 | 1.55 | -0.26 | -14.36% | 76 | 319 |
| 9.11 | -0.54 | -5.60% | 11 | 975 | 448.00 | 1.72 | -0.24 | -12.24% | 122 | 1,143 |
| 8.37 | -0.35 | -4.01% | 21 | 542 | 449.00 | 1.97 | -0.24 | -10.86% | 94 | 735 |
| 7.50 | -0.54 | -6.72% | 1,845 | 12,696 | 450.00 | 2.32 | -0.18 | -7.20% | 9,308 | 6,466 |
| 6.99 | -0.29 | -3.98% | 25 | 2,343 | 451.00 | 2.64 | -0.22 | -7.69% | 125 | 2,130 |
| 6.13 | -0.33 | -5.11% | 297 | 2,551 | 452.00 | 3.03 | -0.14 | -4.42% | 1,803 | 3,047 |
| 6.16 | +0.02 | +0.33% | 85 | 1,137 | 452.50 | 3.20 | -0.13 | -3.88% | 123 | 7,253 |
| 5.62 | -0.03 | -0.53% | 693 | 25,826 | 453.00 | 3.30 | -0.29 | -8.08% | 742 | 8,131 |
| 5.02 | -0.07 | -1.38% | 880 | 1,648 | 454.00 | 3.80 | -0.17 | -4.28% | 438 | 1,666 |
| 4.30 | -0.33 | -7.13% | 5,469 | 7,237 | 455.00 | 4.27 | -0.16 | -3.61% | 3,001 | 3,239 |
| 3.93 | -0.19 | -4.61% | 247 | 1,400 | 456.00 | 4.78 | -0.14 | -2.85% | 84 | 169 |
| 3.42 | -0.40 | -10.47% | 1,531 | 8,926 | 457.00 | 5.31 | -0.19 | -3.45% | 823 | 1,034 |
| 2.99 | -0.14 | -4.47% | 11,453 | 979 | 458.00 | 5.77 | -0.26 | -4.31% | 48 | 231 |
| 2.66 | -0.22 | -7.64% | 127 | 1,284 | 459.00 | 6.43 | +0.17 | +2.72% | 3 | 34 |
| 2.18 | -0.21 | -8.79% | 2,422 | 7,990 | 460.00 | 6.79 | -0.13 | -1.88% | 10 | 683 |
| 1.98 | -0.07 | -3.41% | 309 | 838 | 461.00 | - | - | - | - | - |
| 1.72 | -0.12 | -6.52% | 1,592 | 250 | 462.00 | 8.44 | +0.40 | +4.98% | 31 | 6 |
| 1.44 | -0.33 | -18.64% | 181 | 466 | 463.00 | - | - | - | - | - |
| 1.19 | -0.27 | -18.49% | 72 | 285 | 464.00 | 9.95 | -0.38 | -3.68% | 1,420 | 11 |
| 0.99 | -0.14 | -12.39% | 833 | 26,700 | 465.00 | 10.97 | +0.23 | +2.14% | 201 | 18 |
| 0.86 | -0.16 | -15.69% | 247 | 822 | 466.00 | - | - | - | - | - |
| 0.40 | -0.05 | -11.11% | 2,335 | 13,691 | 470.00 | 15.64 | +0.39 | +2.56% | 27 | 1 |
| 0.17 | -0.03 | -15.00% | 2,804 | 9,126 | 475.00 | 21.38 | -1.15 | -5.10% | 1 | 4 |
| 0.08 | -0.01 | -11.11% | 2,536 | 4,403 | 480.00 | 25.20 | 0.00 | - | 4 | 2 |
| 0.04 | -0.02 | -33.33% | 2 | 698 | 485.00 | 49.33 | 0.00 | - | 4 | 0 |
| 0.03 | -0.01 | -25.00% | 37 | 2,920 | 490.00 | 49.03 | 0.00 | - | 1 | 0 |
| 0.03 | 0.00 | - | 27 | 744 | 495.00 | 54.90 | 0.00 | - | - | 0 |
| 0.02 | 0.00 | - | 10 | 234 | 500.00 | 47.28 | 0.00 | - | 8 | 0 |
| 0.02 | 0.00 | - | 37 | 77 | 505.00 | 52.30 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 615 | 766 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 150 | 513 | 515.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 26 | 520.00 | - | - | - | - | - |
