Deutsche Märkte geschlossen
DAX
18.693,37 +2,05 (+0,01%) Euro Stoxx 50
5.035,41 -2,19 (-0,04%) Dow Jones 30
39.069,59 +4,33 (+0,01%) Gold
2.335,20 -2,00 (-0,09%) EUR/USD
1,0850 +0,0032 (+0,29%) Bitcoin EUR
63.792,32 +157,51 (+0,25%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
14. Juni 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 215.00 | 0.01 | 0.00 | - | - | 3 |
| - | - | - | - | - | 250.00 | 0.02 | 0.00 | - | 5 | 10 |
| - | - | - | - | - | 260.00 | 0.03 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 265.00 | 0.03 | 0.00 | - | - | 10 |
| - | - | - | - | - | 290.00 | 0.03 | 0.00 | - | 5 | 5 |
| - | - | - | - | - | 300.00 | 0.05 | 0.00 | - | 21 | 27 |
| - | - | - | - | - | 305.00 | 0.03 | 0.00 | - | 5 | 246 |
| - | - | - | - | - | 310.00 | 0.04 | 0.00 | - | 2 | 14 |
| - | - | - | - | - | 320.00 | 0.03 | 0.00 | - | 4 | 345 |
| - | - | - | - | - | 325.00 | 0.05 | 0.00 | - | 200 | 435 |
| - | - | - | - | - | 330.00 | 0.04 | +0.01 | +33.33% | 2 | 21 |
| - | - | - | - | - | 335.00 | 0.04 | 0.00 | - | 252 | 302 |
| - | - | - | - | - | 340.00 | 0.05 | +0.01 | +25.00% | 1 | 124 |
| - | - | - | - | - | 345.00 | 0.06 | 0.00 | - | 1,561 | 1,569 |
| - | - | - | - | - | 350.00 | 0.07 | 0.00 | - | 1 | 1,945 |
| - | - | - | - | - | 355.00 | 0.08 | 0.00 | - | 21 | 67 |
| - | - | - | - | - | 360.00 | 0.08 | +0.01 | +14.29% | 1 | 74 |
| - | - | - | - | - | 365.00 | 0.08 | 0.00 | - | 25 | 183 |
| 82.97 | 0.00 | - | 1 | 1 | 370.00 | 0.09 | 0.00 | - | 2 | 674 |
| 71.08 | 0.00 | - | 2 | 5 | 375.00 | 0.11 | -0.05 | -31.25% | 2 | 27 |
| 78.25 | 0.00 | - | 250 | 254 | 380.00 | 0.19 | 0.00 | - | 52 | 349 |
| 69.80 | 0.00 | - | 1 | 1 | 385.00 | 0.13 | -0.08 | -38.10% | 254 | 1,186 |
| 70.46 | +5.01 | +7.65% | 18 | 10 | 390.00 | 0.16 | -0.09 | -36.00% | 5 | 458 |
| - | - | - | - | - | 395.00 | 0.19 | -0.10 | -34.48% | 30 | 513 |
| 59.79 | -0.21 | -0.35% | 2 | 88 | 400.00 | 0.21 | -0.11 | -34.38% | 14 | 2,865 |
| 47.37 | 0.00 | - | 9 | 16 | 405.00 | 0.25 | -0.13 | -34.21% | 57 | 846 |
| 50.80 | 0.00 | - | 40 | 5 | 407.00 | 0.28 | -0.03 | -9.68% | 81 | 862 |
| - | - | - | - | - | 407.50 | 0.29 | 0.00 | - | 45 | 88 |
| 34.33 | 0.00 | - | 10 | 14 | 408.00 | 0.44 | 0.00 | - | 32 | 86 |
| 33.43 | 0.00 | - | 10 | 39 | 409.00 | 0.31 | -0.01 | -3.12% | 14 | 682 |
| 48.76 | -1.93 | -3.81% | 2 | 101 | 410.00 | 0.30 | -0.13 | -30.23% | 23 | 532 |
| 48.80 | 0.00 | - | 1 | 43 | 411.00 | 0.32 | 0.00 | - | 6 | 444 |
| 43.21 | 0.00 | - | 1 | 117 | 412.00 | 0.34 | -0.17 | -33.33% | 61 | 181 |
| 46.93 | +13.79 | +41.61% | 1 | 134 | 412.50 | 0.34 | -0.16 | -32.00% | 1 | 360 |
| 42.98 | 0.00 | - | 1 | 66 | 413.00 | 0.35 | -0.19 | -35.19% | 6 | 128 |
| 42.03 | 0.00 | - | 19 | 65 | 414.00 | 0.36 | -0.19 | -34.55% | 8 | 55 |
| 43.48 | 0.00 | - | 1 | 39 | 415.00 | 0.37 | -0.24 | -39.34% | 29 | 1,025 |
| 44.23 | -0.22 | -0.49% | 2 | 129 | 416.00 | 0.48 | -0.11 | -18.64% | 1 | 115 |
| 41.51 | 0.00 | - | 23 | 76 | 417.00 | 0.47 | +0.06 | +14.63% | 1 | 391 |
| 37.84 | 0.00 | - | 5 | 131 | 417.50 | 0.42 | -0.10 | -19.23% | 1 | 74 |
| 27.45 | 0.00 | - | 69 | 147 | 418.00 | 0.42 | +0.01 | +2.44% | 5 | 229 |
| 27.79 | 0.00 | - | 27 | 65 | 419.00 | 0.44 | -0.24 | -35.29% | 41 | 787 |
| 40.02 | +5.37 | +15.50% | 3 | 127 | 420.00 | 0.47 | -0.28 | -37.33% | 153 | 2,966 |
| 31.45 | 0.00 | - | 8 | 70 | 421.00 | 0.49 | +0.01 | +2.08% | 3 | 136 |
| 29.13 | 0.00 | - | 3 | 73 | 422.00 | 0.50 | -0.24 | -32.43% | 1 | 242 |
| 34.17 | 0.00 | - | 10 | 80 | 422.50 | 0.52 | -0.04 | -7.14% | 3 | 41 |
| 31.81 | 0.00 | - | 30 | 198 | 423.00 | 0.53 | -0.25 | -32.05% | 18 | 353 |
| 23.99 | 0.00 | - | 6 | 122 | 424.00 | 0.55 | -0.40 | -42.11% | 5 | 375 |
| 34.69 | +0.94 | +2.79% | 11 | 179 | 425.00 | 0.57 | -0.30 | -34.48% | 3,008 | 749 |
| 33.83 | -2.59 | -7.11% | 8 | 75 | 426.00 | 0.60 | -0.33 | -35.48% | 39 | 655 |
| 29.32 | 0.00 | - | 1 | 97 | 427.00 | 0.65 | -0.46 | -41.44% | 2 | 96 |
| 29.54 | 0.00 | - | 1 | 104 | 427.50 | 0.73 | 0.00 | - | 5 | 76 |
| 32.52 | 0.00 | - | 2 | 69 | 428.00 | 0.65 | -0.52 | -44.44% | 60 | 162 |
| 30.76 | +1.59 | +5.45% | 2 | 34 | 429.00 | 0.72 | -0.50 | -40.98% | 149 | 204 |
| 29.98 | +2.32 | +8.39% | 11 | 67 | 430.00 | 0.79 | -0.43 | -35.25% | 359 | 7,210 |
| 28.82 | +0.75 | +2.67% | 1 | 73 | 431.00 | 0.81 | -0.62 | -43.36% | 29 | 591 |
| 25.15 | 0.00 | - | 8 | 50 | 432.00 | 0.87 | -0.64 | -42.38% | 132 | 1,744 |
| 25.18 | 0.00 | - | 13 | 237 | 432.50 | 0.89 | -0.62 | -41.06% | 103 | 325 |
| 27.52 | +5.27 | +23.69% | 2 | 39 | 433.00 | 0.93 | -0.49 | -34.51% | 43 | 220 |
| 24.00 | +2.65 | +12.41% | 1 | 102 | 434.00 | 0.98 | -0.64 | -39.51% | 52 | 283 |
| 25.20 | +4.46 | +21.50% | 7 | 260 | 435.00 | 1.05 | -0.58 | -35.58% | 392 | 3,021 |
| 24.12 | -1.02 | -4.06% | 1 | 186 | 436.00 | 1.08 | -0.79 | -42.25% | 2,389 | 836 |
| 23.78 | +1.28 | +5.69% | 1 | 159 | 437.00 | 1.19 | -0.97 | -44.91% | 123 | 617 |
| 23.84 | +5.87 | +32.67% | 11 | 257 | 437.50 | 1.22 | -0.97 | -44.29% | 22 | 437 |
| 22.45 | +4.30 | +23.69% | 3 | 1,252 | 438.00 | 1.29 | -0.71 | -35.50% | 74 | 1,484 |
| 20.76 | 0.00 | - | 7 | 216 | 439.00 | 1.37 | -0.85 | -38.29% | 4,258 | 445 |
| 21.13 | +4.83 | +29.63% | 25 | 1,241 | 440.00 | 1.45 | -0.88 | -37.77% | 327 | 13,425 |
| 20.36 | +0.57 | +2.88% | 18 | 145 | 441.00 | 1.53 | -1.17 | -43.33% | 307 | 831 |
| 18.86 | +0.19 | +1.02% | 60 | 469 | 442.00 | 1.67 | -1.29 | -43.58% | 152 | 1,746 |
| 18.66 | +3.94 | +26.77% | 77 | 636 | 443.00 | 1.80 | -1.43 | -44.27% | 4,219 | 432 |
| 17.01 | +2.93 | +20.81% | 33 | 464 | 444.00 | 1.93 | -1.21 | -38.54% | 180 | 1,496 |
| 16.78 | +4.24 | +33.81% | 48 | 847 | 445.00 | 2.05 | -1.62 | -44.14% | 276 | 1,075 |
| 15.37 | +3.18 | +26.09% | 14 | 282 | 446.00 | 2.21 | -1.27 | -36.49% | 6,036 | 373 |
| 15.22 | +1.17 | +8.33% | 23 | 335 | 447.00 | 2.45 | -1.35 | -35.53% | 56 | 570 |
| 15.05 | +4.44 | +41.85% | 2 | 87 | 447.50 | 2.51 | -1.34 | -34.81% | 51 | 257 |
| 13.98 | -0.81 | -5.48% | 93 | 637 | 448.00 | 2.57 | -2.00 | -43.76% | 363 | 1,728 |
| 13.91 | +3.66 | +35.71% | 1 | 241 | 449.00 | 2.77 | -1.67 | -37.61% | 110 | 329 |
| 12.21 | +2.79 | +29.62% | 73 | 1,576 | 450.00 | 3.02 | -1.63 | -35.05% | 2,430 | 5,828 |
| 11.60 | +2.85 | +32.57% | 22 | 569 | 451.00 | 3.29 | -1.66 | -33.54% | 134 | 326 |
| 10.70 | +2.41 | +29.07% | 15 | 755 | 452.00 | 3.60 | -1.90 | -34.55% | 224 | 610 |
| 10.94 | +2.95 | +36.92% | 60 | 407 | 452.50 | 3.51 | -2.16 | -38.10% | 28 | 676 |
| 10.54 | +2.65 | +33.59% | 68 | 2,459 | 453.00 | 3.81 | -1.87 | -32.92% | 101 | 866 |
| 9.41 | +2.55 | +37.17% | 133 | 1,263 | 454.00 | 4.08 | -2.24 | -35.44% | 496 | 410 |
| 8.75 | +2.31 | +35.87% | 243 | 3,696 | 455.00 | 4.41 | -2.17 | -32.98% | 1,697 | 2,648 |
| 8.06 | +2.14 | +36.15% | 161 | 524 | 456.00 | 4.79 | -2.02 | -29.66% | 187 | 505 |
| 7.41 | +2.00 | +36.97% | 159 | 589 | 457.00 | 5.15 | -2.59 | -33.46% | 366 | 862 |
| 6.75 | +2.14 | +46.42% | 250 | 408 | 458.00 | 5.65 | -2.56 | -31.18% | 354 | 207 |
| 6.12 | +1.56 | +34.21% | 113 | 212 | 459.00 | 6.08 | -3.21 | -34.55% | 535 | 50 |
| 5.55 | +1.43 | +34.71% | 934 | 4,912 | 460.00 | 6.46 | -2.51 | -27.98% | 406 | 500 |
| 5.22 | +1.52 | +41.08% | 149 | 390 | 461.00 | - | - | - | - | - |
| 4.63 | +1.58 | +51.80% | 172 | 82 | 462.00 | 7.36 | -3.25 | -30.63% | 8 | 86 |
| 4.20 | +1.26 | +42.86% | 145 | 567 | 463.00 | - | - | - | - | - |
| 3.66 | +0.91 | +33.09% | 84 | 381 | 464.00 | - | - | - | - | - |
| 3.37 | +1.07 | +46.52% | 396 | 3,352 | 465.00 | 9.14 | -3.56 | -28.03% | 14 | 92 |
| 3.03 | +0.93 | +44.29% | 314 | 782 | 466.00 | - | - | - | - | - |
| 1.78 | +0.53 | +42.40% | 409 | 3,890 | 470.00 | 12.52 | -3.80 | -23.28% | 5 | 420 |
| 0.92 | +0.29 | +46.03% | 2,731 | 1,499 | 475.00 | 16.75 | -4.60 | -21.55% | 2 | 15 |
| 0.46 | +0.15 | +48.39% | 394 | 728 | 480.00 | 27.80 | 0.00 | - | 2 | 1 |
| 0.23 | +0.07 | +43.75% | 34 | 1,397 | 485.00 | - | - | - | - | - |
| 0.11 | +0.02 | +22.22% | 159 | 471 | 490.00 | - | - | - | - | - |
| 0.08 | +0.03 | +60.00% | 57 | 191 | 495.00 | - | - | - | - | - |
| 0.05 | +0.01 | +25.00% | 15 | 666 | 500.00 | 46.51 | 0.00 | - | 5 | 5 |
| 0.02 | -0.05 | -71.43% | 2 | 31 | 505.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 111 | 510.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 63 | 515.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 10 | 312 | 520.00 | 78.55 | 0.00 | - | - | 0 |
