Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.836,30 +278,19 (+0,70%) Gold
2.392,40 +32,50 (+1,38%) EUR/USD
1,0879 +0,0058 (+0,53%) Bitcoin EUR
60.131,92 +3.804,23 (+6,75%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:29PM EDT. Markt geöffnet.
Calls
7. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 220.07 | 0.00 | - | - | 5 | 220.00 | - | - | - | - | - |
| - | - | - | - | - | 265.00 | 0.02 | 0.00 | - | 10 | 10 |
| 173.45 | 0.00 | - | - | 2 | 270.00 | - | - | - | - | - |
| - | - | - | - | - | 280.00 | 0.03 | 0.00 | - | 2 | 10 |
| - | - | - | - | - | 285.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 290.00 | 0.04 | 0.00 | - | - | 2 |
| - | - | - | - | - | 300.00 | 0.04 | 0.00 | - | 5 | 254 |
| - | - | - | - | - | 305.00 | 0.03 | 0.00 | - | 4 | 17 |
| 123.13 | 0.00 | - | 7 | 7 | 310.00 | 0.04 | 0.00 | - | 5 | 21 |
| 120.10 | 0.00 | - | - | 1 | 315.00 | 0.03 | 0.00 | - | 8 | 19 |
| - | - | - | - | - | 320.00 | 0.01 | -0.03 | -75.00% | 3 | 48 |
| - | - | - | - | - | 325.00 | 0.04 | -0.03 | -42.86% | 1 | 156 |
| - | - | - | - | - | 330.00 | 0.05 | 0.00 | - | 3,050 | 3,017 |
| - | - | - | - | - | 335.00 | 0.05 | -0.01 | -16.67% | 171 | 88 |
| 83.46 | 0.00 | - | - | 1 | 340.00 | 0.05 | -0.03 | -37.50% | 98 | 123 |
| - | - | - | - | - | 345.00 | 0.08 | 0.00 | - | 5 | 401 |
| - | - | - | - | - | 350.00 | 0.08 | +0.01 | +14.29% | 1 | 154 |
| 84.56 | 0.00 | - | 1 | 1 | 355.00 | 0.08 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 360.00 | 0.07 | -0.03 | -30.00% | 6 | 3,685 |
| 77.88 | 0.00 | - | 1 | 3 | 365.00 | 0.08 | -0.01 | -11.11% | 6 | 213 |
| 72.51 | 0.00 | - | - | 1 | 370.00 | 0.08 | -0.03 | -27.27% | 1 | 162 |
| 62.01 | 0.00 | - | 1 | 1 | 375.00 | 0.12 | 0.00 | - | 5 | 72 |
| 73.51 | +15.90 | +27.60% | 10 | 22 | 380.00 | 0.12 | -0.03 | -20.00% | 9 | 950 |
| 53.35 | 0.00 | - | 7 | 4 | 385.00 | 0.14 | -0.02 | -12.50% | 13 | 492 |
| 47.93 | 0.00 | - | 1 | 16 | 390.00 | 0.14 | -0.06 | -30.00% | 261 | 2,221 |
| 50.99 | 0.00 | - | 6 | 42 | 395.00 | 0.17 | -0.07 | -28.00% | 276 | 1,531 |
| 47.91 | 0.00 | - | 38 | 68 | 400.00 | 0.21 | -0.09 | -30.00% | 356 | 2,422 |
| 38.15 | 0.00 | - | 7 | 29 | 405.00 | 0.24 | -0.13 | -35.14% | 101 | 1,735 |
| 35.22 | 0.00 | - | 22 | 27 | 407.00 | 0.27 | -0.15 | -35.71% | 147 | 294 |
| 29.32 | 0.00 | - | 8 | 8 | 408.00 | 0.29 | -0.15 | -34.09% | 21 | 440 |
| - | - | - | - | - | 409.00 | 0.30 | -0.16 | -34.78% | 11 | 241 |
| 37.72 | 0.00 | - | 2 | 16 | 410.00 | 0.31 | -0.19 | -39.58% | 237 | 1,958 |
| 33.70 | 0.00 | - | 1 | 7 | 411.00 | 0.34 | -0.17 | -33.33% | 28 | 922 |
| 32.87 | 0.00 | - | 4 | 5 | 412.50 | 0.37 | -0.20 | -35.09% | 13 | 469 |
| 37.51 | +4.80 | +14.67% | 19 | 22 | 413.00 | 0.33 | -0.28 | -45.90% | 17 | 342 |
| 28.58 | 0.00 | - | 1 | 2 | 414.00 | 0.39 | -0.24 | -38.10% | 14 | 111 |
| 30.46 | 0.00 | - | 8 | 20 | 415.00 | 0.38 | -0.28 | -42.42% | 114 | 6,822 |
| 26.69 | 0.00 | - | 3 | 17 | 416.00 | 0.44 | -0.32 | -42.11% | 6 | 142 |
| 27.45 | 0.00 | - | 10 | 18 | 417.00 | 0.49 | -0.28 | -36.36% | 3 | 405 |
| 28.18 | 0.00 | - | 1 | 44 | 417.50 | 0.50 | -0.31 | -38.27% | 27 | 554 |
| 28.32 | 0.00 | - | 5 | 42 | 418.00 | 0.44 | -0.49 | -48.51% | 9 | 478 |
| 26.44 | 0.00 | - | 18 | 29 | 419.00 | 0.46 | -0.45 | -49.45% | 27 | 422 |
| 30.59 | +2.30 | +8.13% | 7 | 78 | 420.00 | 0.50 | -0.45 | -47.37% | 176 | 5,857 |
| 24.02 | 0.00 | - | 2 | 60 | 421.00 | 0.53 | -0.51 | -49.04% | 164 | 273 |
| 30.04 | +6.17 | +25.85% | 1 | 75 | 422.00 | 0.57 | -0.59 | -50.86% | 33 | 283 |
| 22.95 | 0.00 | - | 2 | 73 | 422.50 | 0.68 | -0.48 | -41.38% | 55 | 243 |
| 23.04 | 0.00 | - | 43 | 113 | 423.00 | 0.61 | -0.56 | -47.86% | 421 | 494 |
| 25.66 | +3.12 | +13.84% | 77 | 194 | 424.00 | 0.65 | -0.62 | -48.82% | 504 | 449 |
| 27.56 | +6.04 | +28.07% | 10 | 796 | 425.00 | 0.71 | -0.70 | -49.65% | 358 | 1,647 |
| 23.27 | 0.00 | - | 1 | 279 | 426.00 | 0.75 | -0.75 | -50.00% | 63 | 436 |
| 19.98 | 0.00 | - | 115 | 219 | 427.00 | 0.80 | -0.81 | -50.31% | 36 | 544 |
| 19.40 | 0.00 | - | 29 | 72 | 427.50 | 0.85 | -0.86 | -50.29% | 221 | 400 |
| 23.74 | +5.12 | +27.50% | 20 | 257 | 428.00 | 0.85 | -0.86 | -50.29% | 214 | 457 |
| 23.10 | +4.78 | +26.09% | 16 | 208 | 429.00 | 0.91 | -0.94 | -50.81% | 52 | 315 |
| 24.58 | +4.58 | +22.90% | 35 | 523 | 430.00 | 1.00 | -1.10 | -52.38% | 853 | 1,343 |
| 20.81 | +4.42 | +26.97% | 10 | 76 | 431.00 | 1.06 | -1.22 | -53.51% | 73 | 194 |
| 22.75 | +4.73 | +26.25% | 6 | 221 | 432.00 | 1.16 | -1.25 | -51.87% | 105 | 303 |
| 19.64 | +3.76 | +23.68% | 5 | 123 | 432.50 | 1.45 | -1.43 | -49.65% | 5 | 657 |
| 22.15 | +4.79 | +27.59% | 4 | 194 | 433.00 | 1.26 | -1.28 | -50.39% | 59 | 511 |
| 19.54 | +3.22 | +19.73% | 42 | 155 | 434.00 | 1.35 | -1.46 | -51.96% | 79 | 795 |
| 20.78 | +5.40 | +35.11% | 59 | 1,151 | 435.00 | 1.47 | -1.56 | -51.49% | 906 | 1,268 |
| 19.66 | +4.75 | +31.86% | 11 | 136 | 436.00 | 1.85 | -1.34 | -42.01% | 112 | 583 |
| 17.18 | +5.10 | +42.22% | 21 | 296 | 437.00 | 1.74 | -1.70 | -49.42% | 121 | 277 |
| 18.39 | +4.59 | +33.26% | 15 | 104 | 437.50 | 1.89 | -1.69 | -47.21% | 12 | 330 |
| 17.26 | +3.64 | +26.73% | 24 | 381 | 438.00 | 1.87 | -1.80 | -49.05% | 248 | 442 |
| 17.10 | +4.46 | +35.28% | 646 | 1,022 | 439.00 | 1.99 | -2.04 | -50.62% | 601 | 320 |
| 16.49 | +4.61 | +38.80% | 49 | 4,232 | 440.00 | 2.17 | -2.17 | -50.00% | 785 | 1,797 |
| 15.17 | +3.94 | +35.08% | 23 | 413 | 441.00 | 2.54 | -2.03 | -44.42% | 674 | 1,575 |
| 14.68 | +4.09 | +38.62% | 26 | 694 | 442.00 | 2.70 | -2.11 | -43.87% | 177 | 585 |
| 13.78 | +3.88 | +39.19% | 47 | 439 | 443.00 | 2.77 | -2.47 | -47.14% | 238 | 648 |
| 13.20 | +3.68 | +38.66% | 70 | 3,335 | 444.00 | 3.08 | -2.44 | -44.20% | 70 | 655 |
| 12.65 | +4.01 | +46.41% | 126 | 4,172 | 445.00 | 3.25 | -2.87 | -46.90% | 845 | 2,195 |
| 10.19 | +2.06 | +25.34% | 43 | 242 | 446.00 | 3.63 | -2.77 | -43.28% | 91 | 451 |
| 11.23 | +3.49 | +45.09% | 80 | 168 | 447.00 | 3.81 | -2.98 | -43.89% | 464 | 84 |
| 9.37 | +2.02 | +27.48% | 63 | 264 | 447.50 | 4.23 | -2.99 | -41.41% | 340 | 55 |
| 10.29 | +3.15 | +44.12% | 224 | 752 | 448.00 | 4.10 | -3.12 | -42.33% | 253 | 147 |
| 9.81 | +3.45 | +54.25% | 197 | 1,010 | 449.00 | 4.83 | -2.95 | -37.92% | 69 | 58 |
| 9.25 | +3.28 | +54.94% | 5,339 | 5,714 | 450.00 | 4.96 | -3.34 | -40.24% | 1,268 | 701 |
| 8.59 | +3.07 | +55.62% | 74 | 138 | 451.00 | 5.38 | -5.78 | -51.79% | 72 | 3 |
| 7.44 | +2.36 | +46.46% | 78 | 178 | 452.00 | 5.64 | -5.01 | -47.04% | 44 | 4 |
| 7.70 | +2.75 | +55.56% | 48 | 100 | 452.50 | - | - | - | - | - |
| 7.38 | +2.73 | +58.71% | 76 | 284 | 453.00 | - | - | - | - | - |
| 6.88 | +2.50 | +57.08% | 66 | 161 | 454.00 | - | - | - | - | - |
| 6.33 | +2.46 | +63.57% | 2,693 | 906 | 455.00 | 7.05 | -7.27 | -50.77% | 66 | 60 |
| 4.20 | +1.74 | +71.02% | 814 | 1,580 | 460.00 | 10.00 | -5.01 | -33.38% | 132 | 60 |
| 2.52 | +1.16 | +85.29% | 421 | 1,481 | 465.00 | 13.36 | -5.89 | -29.27% | 13 | 15 |
| 1.44 | +0.71 | +97.26% | 1,082 | 1,588 | 470.00 | 19.05 | -4.75 | -19.96% | 5 | 14 |
| 0.71 | +0.35 | +97.22% | 107 | 1,265 | 475.00 | 23.40 | -9.93 | -29.79% | 3 | 0 |
| 0.41 | +0.24 | +160.00% | 179 | 322 | 480.00 | - | - | - | - | - |
| 0.21 | +0.13 | +162.50% | 219 | 38 | 485.00 | - | - | - | - | - |
| 0.10 | +0.06 | +150.00% | 17 | 523 | 490.00 | - | - | - | - | - |
| 0.04 | +0.02 | +100.00% | 301 | 486 | 495.00 | - | - | - | - | - |
| 0.04 | +0.02 | +100.00% | 536 | 88 | 500.00 | 76.69 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 5 | 24 | 510.00 | - | - | - | - | - |
