Deutsche Märkte geschlossen
DAX
18.068,21 +66,19 (+0,37%) Euro Stoxx 50
4.880,42 +41,28 (+0,85%) Dow Jones 30
38.675,12 +85,96 (+0,22%) Gold
2.331,00 -18,10 (-0,77%) EUR/USD
1,0725 +0,0016 (+0,15%) Bitcoin EUR
61.473,99 -583,75 (-0,94%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:46PM EDT. Markt geöffnet.
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 | 1 | 260.00 | - | - | - | - | - |
| 183.57 | 0.00 | - | 2 | 2 | 270.00 | - | - | - | - | - |
| 175.11 | 0.00 | - | 1 | 1 | 280.00 | - | - | - | - | - |
| - | - | - | - | - | 285.00 | 0.04 | 0.00 | - | 3 | 3 |
| - | - | - | - | - | 290.00 | 0.02 | 0.00 | - | 10 | 70 |
| - | - | - | - | - | 295.00 | 0.05 | 0.00 | - | - | 8 |
| 151.94 | 0.00 | - | 3 | 3 | 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 |
| 121.83 | 0.00 | - | 2 | 2 | 325.00 | 0.03 | 0.00 | - | 190 | 206 |
| 116.76 | 0.00 | - | 3 | 3 | 330.00 | 0.04 | 0.00 | - | - | 30 |
| - | - | - | - | - | 335.00 | 0.04 | 0.00 | - | 20 | 116 |
| - | - | - | - | - | 340.00 | 0.05 | 0.00 | - | 3 | 85 |
| 132.88 | 0.00 | - | - | 1 | 345.00 | 0.07 | 0.00 | - | - | 2 |
| - | - | - | - | - | 350.00 | 0.06 | 0.00 | - | 1 | 74 |
| - | - | - | - | - | 355.00 | 0.06 | 0.00 | - | 1 | 28 |
| - | - | - | - | - | 360.00 | 0.07 | 0.00 | - | 5 | 35 |
| - | - | - | - | - | 365.00 | 0.08 | 0.00 | - | 1 | 11 |
| 105.55 | 0.00 | - | - | 2 | 370.00 | 0.09 | 0.00 | - | 106 | 144 |
| - | - | - | - | - | 375.00 | 0.08 | 0.00 | - | 4 | 777 |
| 67.18 | 0.00 | - | 9 | 10 | 380.00 | 0.10 | 0.00 | - | 450 | 816 |
| - | - | - | - | - | 385.00 | 0.12 | 0.00 | - | 5 | 22 |
| 85.60 | 0.00 | - | 1 | 2 | 390.00 | 0.13 | +0.02 | +18.18% | 1 | 231 |
| 84.38 | 0.00 | - | 4 | 16 | 395.00 | 0.14 | 0.00 | - | 12 | 614 |
| 79.15 | 0.00 | - | 11 | 18 | 400.00 | 0.13 | -0.01 | -7.14% | 11 | 459 |
| 74.06 | 0.00 | - | 22 | 12 | 405.00 | 0.16 | -0.03 | -15.79% | 1 | 194 |
| 58.05 | 0.00 | - | 1 | 12 | 410.00 | 0.17 | -0.01 | -5.56% | 1 | 656 |
| 66.84 | +2.72 | +4.24% | 2 | 20 | 415.00 | 0.18 | -0.06 | -25.00% | 5 | 1,541 |
| 45.38 | 0.00 | - | 2 | 60 | 420.00 | 0.19 | -0.04 | -14.81% | 22 | 984 |
| 52.99 | 0.00 | - | 2 | 4 | 425.00 | 0.22 | -0.06 | -21.43% | 1 | 2,917 |
| 49.62 | 0.00 | - | 10 | 23 | 430.00 | 0.24 | -0.06 | -20.00% | 408 | 2,666 |
| 47.62 | 0.00 | - | - | 1 | 431.00 | 0.31 | 0.00 | - | 2 | 123 |
| 46.31 | 0.00 | - | 10 | 10 | 432.00 | 0.32 | 0.00 | - | 19 | 54 |
| 32.34 | 0.00 | - | 6 | 8 | 433.00 | 0.32 | 0.00 | - | 1 | 192 |
| 30.95 | 0.00 | - | 30 | 30 | 434.00 | 0.28 | -0.07 | -20.00% | 2 | 195 |
| 45.22 | +4.06 | +9.86% | 2 | 21 | 435.00 | 0.29 | -0.08 | -21.62% | 39 | 1,006 |
| 29.62 | 0.00 | - | - | 10 | 436.00 | 0.37 | 0.00 | - | 1 | 130 |
| 41.86 | 0.00 | - | 1 | 3 | 437.00 | 0.38 | -0.03 | -7.32% | 1 | 289 |
| 40.49 | 0.00 | - | 1 | 32 | 438.00 | 0.33 | -0.08 | -19.51% | 14 | 594 |
| 39.74 | 0.00 | - | 1 | 30 | 439.00 | 0.39 | +0.01 | +2.63% | 3 | 99 |
| 40.34 | +0.99 | +2.52% | 12 | 110 | 440.00 | 0.32 | -0.13 | -28.89% | 639 | 2,009 |
| 37.11 | 0.00 | - | 1 | 24 | 441.00 | 0.43 | -0.02 | -4.44% | 7 | 443 |
| 25.51 | 0.00 | - | 1 | 55 | 442.00 | 0.38 | -0.11 | -22.45% | 22 | 1,555 |
| 36.00 | 0.00 | - | 36 | 120 | 443.00 | 0.40 | -0.11 | -21.57% | 318 | 521 |
| 34.36 | 0.00 | - | 2 | 48 | 444.00 | 0.38 | -0.14 | -25.45% | 40 | 4,330 |
| 35.63 | +0.92 | +2.65% | 1 | 202 | 445.00 | 0.40 | -0.15 | -27.27% | 170 | 790 |
| 33.81 | 0.00 | - | 3 | 471 | 446.00 | 0.42 | -0.15 | -26.32% | 175 | 347 |
| 33.68 | +2.95 | +9.60% | 1 | 557 | 447.00 | 0.52 | -0.12 | -18.75% | 68 | 609 |
| 30.52 | 0.00 | - | 1 | 157 | 448.00 | 0.52 | -0.11 | -17.46% | 45 | 560 |
| 33.26 | +3.05 | +10.10% | 60 | 184 | 449.00 | 0.53 | -0.18 | -25.35% | 27 | 211 |
| 32.09 | +2.05 | +6.82% | 42 | 301 | 450.00 | 0.52 | -0.19 | -26.76% | 158 | 3,005 |
| 31.45 | +2.58 | +8.94% | 11 | 177 | 451.00 | 0.63 | -0.15 | -19.23% | 44 | 428 |
| 30.06 | +2.12 | +7.59% | 16 | 406 | 452.00 | 0.58 | -0.24 | -26.09% | 129 | 981 |
| 29.21 | +1.78 | +6.49% | 21 | 494 | 453.00 | 0.70 | -0.20 | -22.22% | 70 | 549 |
| 28.43 | +2.89 | +11.32% | 59 | 696 | 454.00 | 0.84 | -0.07 | -7.69% | 171 | 412 |
| 25.76 | +0.86 | +3.45% | 1 | 1,044 | 455.00 | 0.72 | -0.25 | -25.77% | 138 | 3,159 |
| 27.23 | +2.80 | +11.46% | 3 | 188 | 456.00 | 0.77 | -0.30 | -28.04% | 44 | 343 |
| 25.76 | +2.65 | +11.47% | 9 | 1,801 | 457.00 | 0.83 | -0.30 | -26.55% | 110 | 420 |
| 24.54 | +2.98 | +13.82% | 7 | 207 | 458.00 | 0.94 | -0.25 | -21.01% | 63 | 2,236 |
| 22.61 | +1.49 | +7.05% | 9 | 2,925 | 459.00 | 0.89 | -0.41 | -31.54% | 149 | 199 |
| 23.44 | +2.64 | +12.69% | 16 | 921 | 460.00 | 1.00 | -0.37 | -27.01% | 252 | 2,532 |
| 22.02 | +2.18 | +10.99% | 103 | 752 | 461.00 | 1.22 | -0.26 | -17.57% | 2 | 292 |
| 21.24 | +2.58 | +13.83% | 136 | 674 | 462.00 | 1.11 | -0.43 | -27.92% | 68 | 998 |
| 20.23 | +2.13 | +11.77% | 6 | 420 | 463.00 | 1.41 | -0.28 | -16.57% | 23 | 319 |
| 19.23 | +1.73 | +9.89% | 5 | 565 | 464.00 | 1.50 | -0.32 | -17.58% | 59 | 495 |
| 18.20 | +1.99 | +12.28% | 89 | 836 | 465.00 | 1.40 | -0.55 | -27.78% | 1,576 | 1,366 |
| 16.15 | +1.86 | +13.02% | 4 | 416 | 466.00 | 1.58 | -0.53 | -25.12% | 18 | 338 |
| 15.49 | +1.11 | +7.72% | 2 | 1,012 | 467.00 | 1.74 | -0.68 | -28.10% | 35 | 323 |
| 15.85 | +1.88 | +13.46% | 3 | 207 | 468.00 | 1.80 | -0.65 | -26.53% | 159 | 203 |
| 14.61 | +1.70 | +13.17% | 1 | 216 | 469.00 | 1.98 | -0.65 | -24.71% | 228 | 490 |
| 12.13 | -0.42 | -3.35% | 33 | 1,811 | 470.00 | 2.10 | -0.80 | -25.81% | 449 | 805 |
| 12.78 | +1.36 | +11.91% | 12 | 379 | 471.00 | 2.25 | -1.01 | -30.98% | 219 | 346 |
| 12.20 | +1.21 | +11.01% | 5 | 722 | 472.00 | 2.46 | -1.00 | -28.90% | 45 | 266 |
| 10.42 | 0.00 | - | 22 | 190 | 472.50 | 2.62 | -0.87 | -24.93% | 157 | 1,137 |
| 10.00 | +0.30 | +3.09% | 28 | 403 | 474.00 | 3.07 | -0.86 | -21.88% | 124 | 297 |
| 10.16 | +1.22 | +13.65% | 123 | 8,794 | 475.00 | 3.18 | -1.12 | -26.05% | 735 | 1,229 |
| 9.09 | +0.92 | +11.26% | 59 | 395 | 476.00 | 3.87 | -0.92 | -19.21% | 43 | 275 |
| 8.94 | +1.10 | +14.03% | 40 | 164 | 477.00 | 4.19 | -1.07 | -20.34% | 49 | 226 |
| 8.46 | +1.47 | +21.03% | 17 | 170 | 477.50 | 4.47 | -0.75 | -14.37% | 28 | 177 |
| 9.06 | +2.10 | +30.17% | 99 | 364 | 478.00 | 4.17 | -1.19 | -22.20% | 187 | 350 |
| 7.50 | +1.32 | +21.36% | 267 | 138 | 479.00 | 4.49 | -1.36 | -21.38% | 117 | 103 |
| 7.10 | +0.97 | +15.82% | 740 | 3,741 | 480.00 | 4.91 | -1.38 | -21.94% | 815 | 757 |
| 7.04 | +1.74 | +34.46% | 365 | 122 | 481.00 | 5.60 | -1.54 | -21.57% | 14 | 28 |
| 6.22 | +1.33 | +27.20% | 65 | 94 | 482.00 | 5.77 | -1.53 | -20.96% | 67 | 11 |
| 5.46 | +0.67 | +13.99% | 1 | 129 | 482.50 | 6.20 | -1.60 | -20.51% | 23 | 4 |
| 5.71 | +1.09 | +23.59% | 77 | 274 | 483.00 | 6.44 | -1.51 | -18.99% | 8 | 27 |
| 5.27 | +1.11 | +26.68% | 22 | 205 | 484.00 | 8.26 | -0.57 | -6.46% | 1 | 151 |
| 4.78 | +1.01 | +26.79% | 231 | 4,414 | 485.00 | 7.95 | -1.57 | -16.49% | 3 | 293 |
| 4.25 | +1.09 | +34.49% | 95 | 565 | 486.00 | - | - | - | - | - |
| 3.40 | +0.45 | +15.25% | 105 | 80 | 487.00 | - | - | - | - | - |
| 3.55 | +0.75 | +26.79% | 50 | 69 | 487.50 | - | - | - | - | - |
| 3.07 | +0.58 | +23.29% | 533 | 668 | 488.00 | 10.90 | -2.99 | -21.53% | 6 | 1 |
| 2.73 | +0.35 | +14.71% | 53 | 105 | 489.00 | 10.50 | -2.54 | -19.48% | 1 | 3 |
| 2.89 | +0.76 | +37.44% | 219 | 5,454 | 490.00 | 10.28 | -2.34 | -18.54% | 50 | 254 |
| 1.92 | +0.09 | +4.92% | 200 | 41 | 491.00 | - | - | - | - | - |
| 1.84 | +0.38 | +26.03% | 216 | 392 | 492.50 | 14.87 | 0.00 | - | 2 | 2 |
| 1.51 | +0.35 | +30.17% | 318 | 1,036 | 495.00 | 15.15 | -1.90 | -11.14% | 11 | 9 |
| 0.82 | +0.21 | +36.84% | 237 | 929 | 500.00 | 20.97 | -5.63 | -21.17% | 3 | 6 |
| 0.38 | +0.04 | +11.76% | 163 | 375 | 505.00 | - | - | - | - | - |
| 0.17 | -0.02 | -10.53% | 54 | 217 | 510.00 | - | - | - | - | - |
| 0.11 | -0.02 | -15.38% | 38 | 106 | 515.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 1 | 192 | 520.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 4 | 200 | 525.00 | 46.69 | -3.31 | -6.62% | 3 | 0 |
| 0.05 | 0.00 | - | 1 | 696 | 530.00 | - | - | - | - | - |
