Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.684,02 -703,43 (-1,23%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
5. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 218.70 | 0.00 | - | 1 | 0 | 260.00 | - | - | - | - | - |
| 210.98 | 0.00 | - | 3 | 3 | 270.00 | - | - | - | - | - |
| 175.11 | 0.00 | - | 1 | 0 | 280.00 | - | - | - | - | - |
| 193.00 | 0.00 | - | 1 | 1 | 285.00 | 0.04 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 290.00 | 0.01 | 0.00 | - | 20 | 90 |
| - | - | - | - | - | 295.00 | 0.05 | 0.00 | - | - | 8 |
| 179.58 | 0.00 | - | 3 | 0 | 300.00 | 0.04 | 0.00 | - | 2 | 2 |
| - | - | - | - | - | 305.00 | 0.01 | 0.00 | - | - | 0 |
| - | - | - | - | - | 310.00 | 0.03 | 0.00 | - | 100 | 100 |
| - | - | - | - | - | 315.00 | 0.03 | 0.00 | - | 10 | 10 |
| 157.88 | 0.00 | - | - | 2 | 320.00 | 0.04 | 0.00 | - | 4 | 12 |
| 156.94 | 0.00 | - | 1 | 0 | 325.00 | 0.02 | 0.00 | - | 50 | 251 |
| 116.76 | 0.00 | - | 3 | 0 | 330.00 | 0.04 | 0.00 | - | - | 30 |
| - | - | - | - | - | 335.00 | 0.04 | 0.00 | - | 20 | 116 |
| - | - | - | - | - | 340.00 | 0.03 | 0.00 | - | 18 | 85 |
| 135.28 | 0.00 | - | 1 | 1 | 345.00 | 0.01 | 0.00 | - | 11 | 215 |
| 125.52 | 0.00 | - | 3 | 4 | 350.00 | 0.01 | 0.00 | - | 5 | 75 |
| - | - | - | - | - | 355.00 | 0.03 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 360.00 | 0.01 | 0.00 | - | 519 | 525 |
| - | - | - | - | - | 365.00 | 0.01 | 0.00 | - | 900 | 1,270 |
| 116.42 | 0.00 | - | 2 | 2 | 370.00 | 0.01 | 0.00 | - | 150 | 684 |
| - | - | - | - | - | 375.00 | 0.01 | 0.00 | - | 1 | 877 |
| 103.38 | 0.00 | - | 9 | 10 | 380.00 | 0.01 | 0.00 | - | 1,000 | 822 |
| 95.51 | 0.00 | - | 60 | 60 | 385.00 | 0.01 | 0.00 | - | 80 | 28 |
| 92.65 | -0.39 | -0.42% | 4 | 15 | 390.00 | 0.01 | 0.00 | - | 17 | 248 |
| 87.08 | +1.50 | +1.75% | 3 | 19 | 395.00 | 0.01 | 0.00 | - | 13 | 636 |
| 80.00 | -1.65 | -2.02% | 4 | 36 | 400.00 | 0.01 | 0.00 | - | 29 | 813 |
| 74.20 | 0.00 | - | 1 | 21 | 405.00 | 0.02 | 0.00 | - | 7 | 310 |
| 75.20 | +4.43 | +6.26% | 1 | 21 | 410.00 | 0.02 | 0.00 | - | 113 | 664 |
| 68.80 | +1.62 | +2.41% | 6 | 30 | 415.00 | 0.02 | 0.00 | - | 7 | 1,162 |
| 62.60 | +2.95 | +4.95% | 1 | 63 | 420.00 | 0.03 | +0.01 | +50.00% | 296 | 1,039 |
| 57.43 | +0.36 | +0.63% | 19 | 24 | 425.00 | 0.02 | -0.01 | -33.33% | 320 | 2,882 |
| 52.61 | +6.19 | +13.33% | 1 | 37 | 430.00 | 0.03 | 0.00 | - | 13 | 3,666 |
| 50.06 | 0.00 | - | 6 | 5 | 431.00 | 0.02 | -0.01 | -33.33% | 2 | 143 |
| 48.95 | 0.00 | - | 26 | 40 | 432.00 | 0.03 | -0.01 | -25.00% | 6 | 132 |
| 45.90 | 0.00 | - | 2 | 15 | 433.00 | 0.04 | +0.01 | +33.33% | 5 | 495 |
| 50.47 | +4.08 | +8.80% | 30 | 32 | 434.00 | 0.03 | -0.05 | -62.50% | 301 | 198 |
| 47.85 | +3.16 | +7.07% | 3 | 46 | 435.00 | 0.03 | -0.01 | -25.00% | 227 | 950 |
| 44.95 | 0.00 | - | 21 | 10 | 436.00 | 0.03 | -0.02 | -40.00% | 4,111 | 187 |
| 44.41 | 0.00 | - | 1 | 8 | 437.00 | 0.03 | -0.01 | -25.00% | 268 | 486 |
| 43.45 | 0.00 | - | 31 | 33 | 438.00 | 0.03 | -0.05 | -62.50% | 7 | 604 |
| 42.15 | 0.00 | - | 3 | 33 | 439.00 | 0.03 | -0.05 | -62.50% | 89 | 82 |
| 41.46 | -0.98 | -2.31% | 7 | 137 | 440.00 | 0.03 | -0.01 | -25.00% | 328 | 2,632 |
| 36.50 | 0.00 | - | 3 | 47 | 441.00 | 0.04 | -0.01 | -20.00% | 4 | 533 |
| 42.13 | +3.74 | +9.74% | 21 | 57 | 442.00 | 0.03 | -0.03 | -50.00% | 6 | 1,560 |
| 37.91 | 0.00 | - | 1 | 120 | 443.00 | 0.03 | -0.02 | -40.00% | 9 | 509 |
| 43.08 | +7.08 | +19.67% | 40 | 75 | 444.00 | 0.04 | -0.02 | -33.33% | 98 | 8,131 |
| 36.55 | -1.51 | -3.97% | 6 | 210 | 445.00 | 0.04 | -0.03 | -42.86% | 68 | 897 |
| 31.44 | 0.00 | - | 1 | 469 | 446.00 | 0.04 | -0.02 | -33.33% | 94 | 657 |
| 34.19 | 0.00 | - | 10 | 541 | 447.00 | 0.04 | -0.01 | -20.00% | 134 | 706 |
| 35.61 | +2.32 | +6.97% | 3 | 158 | 448.00 | 0.04 | -0.03 | -42.86% | 177 | 513 |
| 31.64 | 0.00 | - | 15 | 167 | 449.00 | 0.04 | -0.02 | -33.33% | 322 | 279 |
| 30.54 | -1.81 | -5.60% | 89 | 303 | 450.00 | 0.04 | -0.03 | -42.86% | 708 | 4,605 |
| 28.96 | -1.28 | -4.23% | 1 | 175 | 451.00 | 0.04 | -0.05 | -55.56% | 1,191 | 555 |
| 30.01 | -0.21 | -0.69% | 21 | 400 | 452.00 | 0.06 | -0.03 | -33.33% | 706 | 1,212 |
| 30.58 | +2.93 | +10.60% | 3 | 458 | 453.00 | 0.05 | -0.05 | -50.00% | 376 | 445 |
| 27.00 | -0.07 | -0.26% | 1 | 645 | 454.00 | 0.05 | -0.05 | -50.00% | 392 | 1,833 |
| 25.21 | -0.36 | -1.41% | 21 | 1,035 | 455.00 | 0.06 | -0.04 | -40.00% | 478 | 5,158 |
| 24.70 | -0.65 | -2.56% | 3 | 185 | 456.00 | 0.06 | -0.06 | -50.00% | 614 | 487 |
| 24.31 | -1.52 | -5.88% | 3 | 1,792 | 457.00 | 0.08 | -0.05 | -38.46% | 334 | 2,531 |
| 24.31 | 0.00 | - | 3 | 188 | 458.00 | 0.10 | -0.06 | -37.50% | 828 | 2,870 |
| 20.44 | -3.38 | -14.19% | 17 | 2,842 | 459.00 | 0.09 | -0.04 | -30.77% | 451 | 395 |
| 20.04 | -1.96 | -8.91% | 108 | 790 | 460.00 | 0.12 | -0.03 | -20.00% | 1,362 | 6,119 |
| 19.19 | -1.98 | -9.35% | 2 | 562 | 461.00 | 0.13 | -0.03 | -18.75% | 809 | 995 |
| 19.41 | -0.59 | -2.95% | 31 | 608 | 462.00 | 0.14 | -0.04 | -22.22% | 803 | 1,173 |
| 16.49 | -2.30 | -12.24% | 21 | 419 | 463.00 | 0.17 | -0.08 | -32.00% | 725 | 1,024 |
| 17.74 | +0.41 | +2.37% | 15 | 544 | 464.00 | 0.19 | -0.06 | -24.00% | 631 | 972 |
| 15.61 | -2.04 | -11.56% | 74 | 821 | 465.00 | 0.25 | -0.02 | -7.41% | 5,997 | 4,960 |
| 15.10 | -1.78 | -10.55% | 9 | 377 | 466.00 | 0.30 | -0.02 | -6.25% | 658 | 687 |
| 13.22 | -2.32 | -14.93% | 63 | 937 | 467.00 | 0.35 | -0.10 | -22.22% | 763 | 633 |
| 12.30 | -2.31 | -15.81% | 85 | 283 | 468.00 | 0.40 | -0.01 | -2.44% | 4,914 | 1,619 |
| 11.14 | -2.94 | -20.88% | 7 | 286 | 469.00 | 0.47 | -0.01 | -2.08% | 1,279 | 1,674 |
| 10.45 | -3.00 | -22.30% | 205 | 1,868 | 470.00 | 0.59 | +0.03 | +5.36% | 8,877 | 5,002 |
| 10.77 | -0.60 | -5.28% | 44 | 383 | 471.00 | 0.70 | +0.02 | +2.94% | 3,962 | 1,161 |
| 9.86 | -1.31 | -11.73% | 468 | 800 | 472.00 | 0.78 | -0.12 | -13.33% | 1,900 | 1,167 |
| 9.41 | -0.91 | -8.82% | 19 | 253 | 472.50 | 0.99 | +0.03 | +3.13% | 1,521 | 1,260 |
| 7.70 | -3.03 | -28.24% | 217 | 154 | 473.00 | 1.00 | +0.08 | +8.70% | 3,179 | 1,618 |
| 7.07 | -2.83 | -28.59% | 310 | 468 | 474.00 | 1.18 | +0.11 | +10.28% | 1,437 | 1,374 |
| 6.44 | -1.80 | -21.84% | 398 | 8,776 | 475.00 | 1.37 | +0.09 | +7.03% | 9,542 | 10,148 |
| 5.74 | -1.67 | -22.54% | 119 | 447 | 476.00 | 1.67 | +0.20 | +13.61% | 2,018 | 850 |
| 4.97 | -1.86 | -27.23% | 319 | 645 | 477.00 | 1.98 | +0.24 | +13.79% | 2,480 | 1,752 |
| 4.58 | -1.88 | -29.10% | 106 | 375 | 477.50 | 2.07 | +0.22 | +11.89% | 712 | 747 |
| 4.48 | -2.35 | -34.41% | 1,571 | 727 | 478.00 | 2.32 | +0.35 | +17.77% | 7,604 | 3,944 |
| 3.88 | -2.18 | -35.97% | 900 | 930 | 479.00 | 2.67 | +0.37 | +16.09% | 3,502 | 1,311 |
| 3.37 | -2.07 | -38.05% | 5,864 | 5,356 | 480.00 | 3.06 | +0.41 | +15.47% | 13,436 | 5,021 |
| 2.85 | -1.96 | -40.75% | 4,449 | 2,471 | 481.00 | 3.60 | +0.57 | +18.81% | 7,852 | 7,051 |
| 2.40 | -1.86 | -43.66% | 7,934 | 1,509 | 482.00 | 4.19 | +0.75 | +21.80% | 7,548 | 5,282 |
| 2.20 | -1.78 | -44.72% | 3,860 | 923 | 482.50 | 4.62 | +0.93 | +25.20% | 971 | 1,214 |
| 1.92 | -1.86 | -49.21% | 4,743 | 1,263 | 483.00 | 5.00 | +0.97 | +24.07% | 5,330 | 1,348 |
| 1.57 | -1.64 | -51.09% | 6,242 | 1,339 | 484.00 | 5.71 | +1.31 | +29.77% | 2,204 | 1,037 |
| 1.27 | -1.48 | -53.82% | 10,168 | 5,831 | 485.00 | 6.48 | +1.47 | +29.34% | 4,862 | 866 |
| 1.05 | -1.30 | -55.32% | 3,709 | 2,102 | 486.00 | 6.70 | +0.77 | +12.98% | 1,733 | 266 |
| 0.82 | -1.17 | -58.79% | 4,393 | 562 | 487.00 | 7.41 | +1.08 | +17.06% | 1,932 | 202 |
| 0.75 | -1.08 | -59.02% | 1,060 | 500 | 487.50 | 7.39 | -2.32 | -23.89% | 637 | 21 |
| 0.63 | -1.02 | -61.82% | 5,626 | 2,955 | 488.00 | 8.51 | +0.93 | +12.27% | 351 | 189 |
| 0.50 | -0.65 | -56.52% | 1,432 | 1,486 | 489.00 | 9.64 | +1.27 | +15.17% | 164 | 16 |
| 0.36 | -0.79 | -68.70% | 9,071 | 13,057 | 490.00 | 10.54 | +2.25 | +27.14% | 487 | 596 |
| 0.28 | -0.65 | -69.89% | 2,061 | 1,452 | 491.00 | 9.79 | -1.72 | -14.94% | 196 | 2 |
| 0.24 | -0.53 | -68.83% | 3,080 | 1,087 | 492.00 | 10.15 | -1.34 | -11.66% | 3 | 13 |
| 0.28 | -0.40 | -58.82% | 312 | 335 | 492.50 | 17.50 | 0.00 | - | 2 | 1 |
| 0.18 | -0.44 | -70.97% | 1,499 | 7,229 | 493.00 | 12.27 | +1.26 | +11.44% | 50 | 5 |
| 0.14 | -0.27 | -65.85% | 760 | 611 | 494.00 | 13.23 | +1.30 | +10.90% | 204 | 2 |
| 0.11 | -0.30 | -73.17% | 4,129 | 7,698 | 495.00 | 13.94 | +0.48 | +3.57% | 27 | 20 |
| 0.10 | -0.22 | -68.75% | 3,260 | 4,291 | 496.00 | 11.96 | 0.00 | - | - | 0 |
| 0.07 | -0.18 | -72.00% | 2,318 | 422 | 497.00 | 13.31 | -0.45 | -3.27% | 2 | 10 |
| 0.06 | -0.14 | -70.00% | 189 | 882 | 498.00 | - | - | - | - | - |
| 0.07 | -0.08 | -53.33% | 249 | 411 | 499.00 | - | - | - | - | - |
| 0.05 | -0.08 | -61.54% | 3,173 | 12,508 | 500.00 | 18.00 | -1.36 | -7.02% | 1 | 1 |
| 0.03 | -0.03 | -50.00% | 1,727 | 1,447 | 505.00 | 23.69 | 0.00 | - | 10 | 0 |
| 0.01 | -0.03 | -75.00% | 127 | 2,645 | 510.00 | 26.80 | -3.70 | -12.13% | 2 | 2 |
| 0.02 | 0.00 | - | 47 | 322 | 515.00 | 39.30 | 0.00 | - | 90 | 0 |
| 0.01 | -0.01 | -50.00% | 10 | 374 | 520.00 | 45.24 | 0.00 | - | 1,795 | 1 |
| 0.01 | -0.01 | -50.00% | 86 | 629 | 525.00 | 48.97 | 0.00 | - | 440 | 0 |
| 0.01 | 0.00 | - | 27 | 1,074 | 530.00 | 54.32 | 0.00 | - | 310 | 0 |
| 0.01 | 0.00 | - | 80 | 159 | 535.00 | 59.32 | 0.00 | - | 70 | 0 |
| 0.02 | 0.00 | - | 85 | 116 | 540.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 88 | 545.00 | 69.28 | 0.00 | - | 2 | 0 |
