Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.696,41 +440,41 (+0,78%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 231.50 | 0.00 | - | 1 | 0 | 215.00 | 0.02 | 0.00 | - | 3 | 325 |
| 223.10 | +2.36 | +1.07% | 5 | 16 | 220.00 | 0.01 | 0.00 | - | 2 | 25 |
| 217.40 | 0.00 | - | 2 | 3 | 225.00 | 0.04 | 0.00 | - | 90 | 355 |
| - | - | - | - | - | 230.00 | 0.06 | 0.00 | - | 2 | 849 |
| 202.78 | 0.00 | - | 2 | 3 | 235.00 | 0.03 | 0.00 | - | 4 | 740 |
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | 19 | 1,282 |
| 197.64 | 0.00 | - | 1 | 1 | 245.00 | 0.05 | 0.00 | - | 1 | 1,151 |
| 192.91 | 0.00 | - | 160 | 56 | 250.00 | 0.05 | 0.00 | - | 5 | 877 |
| 188.60 | 0.00 | - | 1 | 1 | 255.00 | 0.05 | 0.00 | - | 20 | 529 |
| 182.63 | 0.00 | - | 2 | 2 | 260.00 | 0.05 | 0.00 | - | 20 | 906 |
| 176.15 | 0.00 | - | 13 | 11 | 265.00 | 0.07 | 0.00 | - | 1 | 455 |
| 172.22 | 0.00 | - | 10 | 10 | 270.00 | 0.09 | 0.00 | - | 2 | 1,254 |
| - | - | - | - | - | 275.00 | 0.09 | 0.00 | - | 1 | 338 |
| 162.57 | 0.00 | - | 10 | 63 | 280.00 | 0.09 | 0.00 | - | 100 | 224 |
| 163.13 | 0.00 | - | 1 | 3 | 285.00 | 0.10 | 0.00 | - | 25 | 40 |
| 156.08 | 0.00 | - | - | 1 | 290.00 | 0.11 | 0.00 | - | 1 | 729 |
| - | - | - | - | - | 295.00 | 0.13 | 0.00 | - | 2 | 394 |
| 143.87 | +7.06 | +5.16% | 1 | 14 | 300.00 | 0.15 | 0.00 | - | 82 | 790 |
| 138.19 | 0.00 | - | 4 | 7 | 305.00 | 0.16 | -0.02 | -11.11% | 80 | 299 |
| 136.23 | +3.18 | +2.39% | 1 | 15 | 310.00 | 0.18 | -0.01 | -5.26% | 10 | 128 |
| 116.19 | 0.00 | - | 1 | 12 | 315.00 | 0.21 | 0.00 | - | 1 | 299 |
| 124.79 | +3.79 | +3.13% | 1 | 20 | 320.00 | 0.23 | +0.01 | +4.55% | 5 | 19,923 |
| 108.09 | 0.00 | - | 3 | 13 | 325.00 | 0.25 | 0.00 | - | 3 | 4,621 |
| 113.85 | +19.90 | +21.18% | 6 | 32 | 330.00 | 0.27 | -0.03 | -10.00% | 1 | 209 |
| 91.85 | 0.00 | - | 4 | 9 | 335.00 | 0.30 | -0.03 | -9.09% | 25 | 20,894 |
| 93.02 | 0.00 | - | 1 | 12 | 340.00 | 0.32 | -0.03 | -8.57% | 27 | 831 |
| 83.68 | 0.00 | - | 8 | 10 | 345.00 | 0.37 | -0.03 | -7.50% | 16 | 1,233 |
| 88.10 | 0.00 | - | 2 | 198 | 350.00 | 0.40 | -0.05 | -11.11% | 77 | 36,675 |
| 82.57 | 0.00 | - | 7 | 16 | 355.00 | 0.45 | -0.08 | -15.09% | 1 | 1,216 |
| 63.51 | 0.00 | - | 20 | 51 | 360.00 | 0.51 | -0.05 | -8.93% | 111 | 5,074 |
| 62.78 | 0.00 | - | 2 | 20 | 365.00 | 0.59 | -0.06 | -9.23% | 21 | 1,287 |
| 75.26 | +16.76 | +28.65% | 1 | 72 | 370.00 | 0.67 | -0.07 | -9.46% | 46 | 4,261 |
| 68.53 | 0.00 | - | 100 | 269 | 375.00 | 0.76 | -0.09 | -10.59% | 429 | 13,302 |
| 65.72 | 0.00 | - | 1 | 87 | 380.00 | 0.92 | -0.07 | -7.07% | 754 | 6,502 |
| 63.31 | +7.44 | +13.32% | 2 | 52 | 385.00 | 1.05 | -0.15 | -12.50% | 88 | 7,844 |
| 56.08 | +2.65 | +4.96% | 1 | 146 | 390.00 | 1.31 | -0.10 | -7.09% | 928 | 23,021 |
| 51.49 | +0.69 | +1.36% | 1 | 54 | 395.00 | 1.54 | -0.16 | -9.41% | 225 | 4,603 |
| 46.75 | +0.08 | +0.17% | 3 | 701 | 400.00 | 1.91 | -0.16 | -7.73% | 381 | 11,535 |
| 42.34 | +0.31 | +0.74% | 17 | 813 | 405.00 | 2.30 | -0.23 | -9.09% | 731 | 6,883 |
| 37.37 | -0.28 | -0.74% | 43 | 323 | 410.00 | 2.83 | -0.29 | -9.29% | 865 | 5,230 |
| 37.26 | +0.92 | +2.53% | 41 | 89 | 411.00 | 3.01 | -0.17 | -5.35% | 137 | 4,597 |
| 37.24 | +1.50 | +4.20% | 2 | 195 | 412.00 | 3.09 | -0.21 | -6.36% | 372 | 838 |
| 35.58 | +0.50 | +1.43% | 3 | 40 | 413.00 | 3.24 | -0.21 | -6.09% | 25 | 348 |
| 35.33 | +1.33 | +3.91% | 2 | 78 | 414.00 | 3.39 | -0.28 | -7.63% | 32 | 1,357 |
| 34.21 | +0.82 | +2.46% | 12 | 612 | 415.00 | 3.54 | -0.16 | -4.32% | 2,629 | 9,645 |
| 32.46 | 0.00 | - | 1 | 168 | 416.00 | 3.80 | -0.19 | -4.76% | 7 | 1,027 |
| 32.33 | +1.60 | +5.21% | 10 | 112 | 417.00 | 3.82 | -0.23 | -5.68% | 4 | 636 |
| 31.82 | +0.73 | +2.35% | 58 | 140 | 418.00 | 4.08 | -0.14 | -3.32% | 5 | 501 |
| 30.56 | +0.62 | +2.07% | 6 | 130 | 419.00 | 4.22 | -0.30 | -6.64% | 2 | 595 |
| 29.88 | +0.19 | +0.64% | 36 | 1,724 | 420.00 | 4.36 | -0.14 | -3.11% | 2,589 | 13,952 |
| 29.26 | +0.62 | +2.16% | 5 | 105 | 421.00 | 4.52 | -0.39 | -7.94% | 12 | 890 |
| 28.25 | +1.96 | +7.46% | 18 | 178 | 422.00 | 4.70 | -0.41 | -8.02% | 185 | 3,990 |
| 27.45 | +0.69 | +2.58% | 5 | 338 | 423.00 | 5.19 | -0.01 | -0.19% | 8 | 974 |
| 26.44 | +0.43 | +1.65% | 16 | 228 | 424.00 | 5.20 | -0.35 | -6.31% | 17 | 4,047 |
| 26.19 | +1.02 | +4.05% | 16 | 2,904 | 425.00 | 5.24 | -0.35 | -6.26% | 2,784 | 11,690 |
| 25.23 | +0.79 | +3.23% | 2 | 357 | 426.00 | 5.98 | -0.01 | -0.17% | 45 | 1,539 |
| 24.47 | +0.72 | +3.03% | 2 | 236 | 427.00 | 6.01 | -0.20 | -3.22% | 3 | 482 |
| 23.62 | +0.89 | +3.92% | 11 | 451 | 428.00 | 5.96 | -0.55 | -8.45% | 442 | 787 |
| 22.54 | +0.13 | +0.58% | 52 | 288 | 429.00 | 7.46 | 0.00 | - | 4 | 462 |
| 22.29 | +0.59 | +2.72% | 74 | 4,683 | 430.00 | 6.62 | -0.24 | -3.50% | 1,225 | 5,600 |
| 23.19 | +2.41 | +11.60% | 2 | 820 | 431.00 | 6.80 | -0.36 | -5.03% | 42 | 335 |
| 20.88 | +0.75 | +3.73% | 104 | 493 | 432.00 | 7.05 | -0.55 | -7.24% | 159 | 1,373 |
| 20.25 | +0.87 | +4.49% | 90 | 308 | 433.00 | 7.36 | -0.70 | -8.68% | 35 | 2,400 |
| 19.16 | 0.00 | - | 69 | 349 | 434.00 | 7.64 | -0.52 | -6.37% | 19 | 642 |
| 18.78 | +0.54 | +2.96% | 213 | 2,007 | 435.00 | 7.96 | -0.44 | -5.24% | 240 | 3,979 |
| 17.78 | +0.39 | +2.24% | 64 | 597 | 436.00 | 8.32 | -0.54 | -6.09% | 12 | 4,239 |
| 17.07 | -0.20 | -1.16% | 58 | 713 | 437.00 | 8.76 | -0.38 | -4.16% | 25 | 1,760 |
| 16.76 | +0.26 | +1.58% | 74 | 755 | 438.00 | 9.00 | -0.60 | -6.25% | 53 | 755 |
| 16.11 | +0.57 | +3.67% | 20 | 705 | 439.00 | 9.40 | -0.50 | -5.05% | 65 | 837 |
| 15.74 | +0.47 | +3.08% | 673 | 3,854 | 440.00 | 9.86 | -0.35 | -3.43% | 1,131 | 2,364 |
| 14.86 | +0.17 | +1.16% | 485 | 936 | 441.00 | 10.35 | -0.32 | -3.00% | 335 | 953 |
| 14.27 | +0.22 | +1.57% | 88 | 1,614 | 442.00 | 10.75 | -0.35 | -3.15% | 273 | 1,779 |
| 13.67 | +0.40 | +3.01% | 186 | 849 | 443.00 | 10.98 | -1.32 | -10.73% | 340 | 345 |
| 13.09 | +0.41 | +3.23% | 326 | 1,041 | 444.00 | 11.62 | -1.29 | -9.99% | 107 | 461 |
| 12.55 | +0.13 | +1.05% | 1,497 | 3,899 | 445.00 | 11.96 | -0.54 | -4.32% | 864 | 1,494 |
| 9.98 | +0.33 | +3.42% | 581 | 26,921 | 450.00 | 14.35 | -1.13 | -7.30% | 291 | 3,869 |
| 7.82 | +0.13 | +1.69% | 238 | 9,896 | 455.00 | 17.44 | -0.60 | -3.33% | 61 | 875 |
| 5.92 | -0.10 | -1.66% | 2,518 | 7,098 | 460.00 | 20.80 | -1.15 | -5.24% | 6 | 806 |
| 4.44 | +0.09 | +2.07% | 4,880 | 9,168 | 465.00 | 24.44 | -0.64 | -2.55% | 3 | 8 |
| 3.21 | +0.08 | +2.56% | 126 | 7,574 | 470.00 | 29.29 | -0.51 | -1.71% | 4 | 79 |
| 2.35 | +0.13 | +5.86% | 181 | 24,550 | 475.00 | 34.27 | 0.00 | - | 1 | 5 |
| 1.65 | +0.08 | +5.10% | 322 | 6,030 | 480.00 | 42.09 | 0.00 | - | 1 | 3 |
| 1.13 | +0.06 | +5.61% | 991 | 4,449 | 485.00 | 43.15 | -1.87 | -4.15% | 10 | 10 |
| 0.75 | +0.01 | +1.35% | 336 | 4,177 | 490.00 | 49.88 | 0.00 | - | 1 | 1 |
| 0.51 | +0.02 | +4.08% | 266 | 7,746 | 495.00 | 54.90 | 0.00 | - | 1 | 0 |
| 0.34 | +0.01 | +3.03% | 64 | 3,037 | 500.00 | 59.28 | 0.00 | - | 3 | 2 |
| 0.23 | -0.14 | -37.84% | 43 | 1,649 | 505.00 | 69.34 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 114 | 4,273 | 510.00 | - | - | - | - | - |
| 0.12 | -0.07 | -36.84% | 1 | 613 | 515.00 | - | - | - | - | - |
| 0.08 | -0.01 | -11.11% | 1 | 445 | 520.00 | - | - | - | - | - |
| 0.07 | -0.03 | -30.00% | 1 | 345 | 525.00 | 81.34 | 0.00 | - | 8 | 0 |
| 0.05 | 0.00 | - | 61 | 3,454 | 530.00 | 111.09 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 102 | 456 | 535.00 | 113.77 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 100 | 549 | 540.00 | 117.99 | 0.00 | - | 2 | 0 |
| 0.03 | 0.00 | - | 10 | 96 | 545.00 | 123.10 | 0.00 | - | 8 | 0 |
| 0.02 | 0.00 | - | 10 | 2,923 | 550.00 | 128.22 | 0.00 | - | 16 | 0 |
| 0.03 | 0.00 | - | 1 | 40 | 555.00 | 133.64 | 0.00 | - | 10 | 0 |
| 0.02 | 0.00 | - | 10 | 3,499 | 560.00 | 137.96 | 0.00 | - | 7 | 0 |
| 0.05 | 0.00 | - | 1 | 115 | 565.00 | 143.58 | 0.00 | - | 6 | 0 |
| 0.02 | 0.00 | - | 10 | 100 | 570.00 | 136.21 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 192 | 2,761 | 575.00 | 131.75 | 0.00 | - | 4 | 0 |
| 0.01 | 0.00 | - | 50 | 77 | 580.00 | 153.65 | 0.00 | - | 2 | 0 |
| 0.01 | 0.00 | - | 1 | 1,052 | 585.00 | 162.90 | 0.00 | - | 8 | 0 |
