Deutsche Märkte geschlossen

Invesco QQQ Trust (QQQ)

NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
479,11-2,50 (-0,52%)
Börsenschluss: 04:00PM EDT
479,70 +0,59 (+0,12%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Calls
5. Juli 2024
Puts
Letzter PreisÄnderung% SchwankungVolumenOpen InterestStrikeLetzter PreisÄnderung% SchwankungVolumenOpen Interest
218.700.00-10260.00-----
210.980.00-33270.00-----
175.110.00-10280.00-----
193.000.00-11285.000.040.00-33
-----290.000.010.00-2090
-----295.000.050.00--8
179.580.00-30300.000.040.00-22
-----305.000.010.00--0
-----310.000.030.00-100100
-----315.000.030.00-1010
157.880.00--2320.000.040.00-412
156.940.00-10325.000.020.00-50251
116.760.00-30330.000.040.00--30
-----335.000.040.00-20116
-----340.000.030.00-1885
135.280.00-11345.000.010.00-11215
125.520.00-34350.000.010.00-575
-----355.000.030.00-128
-----360.000.010.00-519525
-----365.000.010.00-9001,270
116.420.00-22370.000.010.00-150684
-----375.000.010.00-1877
103.380.00-910380.000.010.00-1,000822
95.510.00-6060385.000.010.00-8028
92.65-0.39-0.42%415390.000.010.00-17248
87.08+1.50+1.75%319395.000.010.00-13636
80.00-1.65-2.02%436400.000.010.00-29813
74.200.00-121405.000.020.00-7310
75.20+4.43+6.26%121410.000.020.00-113664
68.80+1.62+2.41%630415.000.020.00-71,162
62.60+2.95+4.95%163420.000.03+0.01+50.00%2961,039
57.43+0.36+0.63%1924425.000.02-0.01-33.33%3202,882
52.61+6.19+13.33%137430.000.030.00-133,666
50.060.00-65431.000.02-0.01-33.33%2143
48.950.00-2640432.000.03-0.01-25.00%6132
45.900.00-215433.000.04+0.01+33.33%5495
50.47+4.08+8.80%3032434.000.03-0.05-62.50%301198
47.85+3.16+7.07%346435.000.03-0.01-25.00%227950
44.950.00-2110436.000.03-0.02-40.00%4,111187
44.410.00-18437.000.03-0.01-25.00%268486
43.450.00-3133438.000.03-0.05-62.50%7604
42.150.00-333439.000.03-0.05-62.50%8982
41.46-0.98-2.31%7137440.000.03-0.01-25.00%3282,632
36.500.00-347441.000.04-0.01-20.00%4533
42.13+3.74+9.74%2157442.000.03-0.03-50.00%61,560
37.910.00-1120443.000.03-0.02-40.00%9509
43.08+7.08+19.67%4075444.000.04-0.02-33.33%988,131
36.55-1.51-3.97%6210445.000.04-0.03-42.86%68897
31.440.00-1469446.000.04-0.02-33.33%94657
34.190.00-10541447.000.04-0.01-20.00%134706
35.61+2.32+6.97%3158448.000.04-0.03-42.86%177513
31.640.00-15167449.000.04-0.02-33.33%322279
30.54-1.81-5.60%89303450.000.04-0.03-42.86%7084,605
28.96-1.28-4.23%1175451.000.04-0.05-55.56%1,191555
30.01-0.21-0.69%21400452.000.06-0.03-33.33%7061,212
30.58+2.93+10.60%3458453.000.05-0.05-50.00%376445
27.00-0.07-0.26%1645454.000.05-0.05-50.00%3921,833
25.21-0.36-1.41%211,035455.000.06-0.04-40.00%4785,158
24.70-0.65-2.56%3185456.000.06-0.06-50.00%614487
24.31-1.52-5.88%31,792457.000.08-0.05-38.46%3342,531
24.310.00-3188458.000.10-0.06-37.50%8282,870
20.44-3.38-14.19%172,842459.000.09-0.04-30.77%451395
20.04-1.96-8.91%108790460.000.12-0.03-20.00%1,3626,119
19.19-1.98-9.35%2562461.000.13-0.03-18.75%809995
19.41-0.59-2.95%31608462.000.14-0.04-22.22%8031,173
16.49-2.30-12.24%21419463.000.17-0.08-32.00%7251,024
17.74+0.41+2.37%15544464.000.19-0.06-24.00%631972
15.61-2.04-11.56%74821465.000.25-0.02-7.41%5,9974,960
15.10-1.78-10.55%9377466.000.30-0.02-6.25%658687
13.22-2.32-14.93%63937467.000.35-0.10-22.22%763633
12.30-2.31-15.81%85283468.000.40-0.01-2.44%4,9141,619
11.14-2.94-20.88%7286469.000.47-0.01-2.08%1,2791,674
10.45-3.00-22.30%2051,868470.000.59+0.03+5.36%8,8775,002
10.77-0.60-5.28%44383471.000.70+0.02+2.94%3,9621,161
9.86-1.31-11.73%468800472.000.78-0.12-13.33%1,9001,167
9.41-0.91-8.82%19253472.500.99+0.03+3.13%1,5211,260
7.70-3.03-28.24%217154473.001.00+0.08+8.70%3,1791,618
7.07-2.83-28.59%310468474.001.18+0.11+10.28%1,4371,374
6.44-1.80-21.84%3988,776475.001.37+0.09+7.03%9,54210,148
5.74-1.67-22.54%119447476.001.67+0.20+13.61%2,018850
4.97-1.86-27.23%319645477.001.98+0.24+13.79%2,4801,752
4.58-1.88-29.10%106375477.502.07+0.22+11.89%712747
4.48-2.35-34.41%1,571727478.002.32+0.35+17.77%7,6043,944
3.88-2.18-35.97%900930479.002.67+0.37+16.09%3,5021,311
3.37-2.07-38.05%5,8645,356480.003.06+0.41+15.47%13,4365,021
2.85-1.96-40.75%4,4492,471481.003.60+0.57+18.81%7,8527,051
2.40-1.86-43.66%7,9341,509482.004.19+0.75+21.80%7,5485,282
2.20-1.78-44.72%3,860923482.504.62+0.93+25.20%9711,214
1.92-1.86-49.21%4,7431,263483.005.00+0.97+24.07%5,3301,348
1.57-1.64-51.09%6,2421,339484.005.71+1.31+29.77%2,2041,037
1.27-1.48-53.82%10,1685,831485.006.48+1.47+29.34%4,862866
1.05-1.30-55.32%3,7092,102486.006.70+0.77+12.98%1,733266
0.82-1.17-58.79%4,393562487.007.41+1.08+17.06%1,932202
0.75-1.08-59.02%1,060500487.507.39-2.32-23.89%63721
0.63-1.02-61.82%5,6262,955488.008.51+0.93+12.27%351189
0.50-0.65-56.52%1,4321,486489.009.64+1.27+15.17%16416
0.36-0.79-68.70%9,07113,057490.0010.54+2.25+27.14%487596
0.28-0.65-69.89%2,0611,452491.009.79-1.72-14.94%1962
0.24-0.53-68.83%3,0801,087492.0010.15-1.34-11.66%313
0.28-0.40-58.82%312335492.5017.500.00-21
0.18-0.44-70.97%1,4997,229493.0012.27+1.26+11.44%505
0.14-0.27-65.85%760611494.0013.23+1.30+10.90%2042
0.11-0.30-73.17%4,1297,698495.0013.94+0.48+3.57%2720
0.10-0.22-68.75%3,2604,291496.0011.960.00--0
0.07-0.18-72.00%2,318422497.0013.31-0.45-3.27%210
0.06-0.14-70.00%189882498.00-----
0.07-0.08-53.33%249411499.00-----
0.05-0.08-61.54%3,17312,508500.0018.00-1.36-7.02%11
0.03-0.03-50.00%1,7271,447505.0023.690.00-100
0.01-0.03-75.00%1272,645510.0026.80-3.70-12.13%22
0.020.00-47322515.0039.300.00-900
0.01-0.01-50.00%10374520.0045.240.00-1,7951
0.01-0.01-50.00%86629525.0048.970.00-4400
0.010.00-271,074530.0054.320.00-3100
0.010.00-80159535.0059.320.00-700
0.020.00-85116540.00-----
0.010.00-188545.0069.280.00-20