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
56.636,10 -722,12 (-1,26%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
26. Juli 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 240.00 | 0.03 | 0.00 | - | - | 1 |
| - | - | - | - | - | 260.00 | 0.03 | 0.00 | - | - | 3 |
| 210.63 | -0.72 | -0.34% | 2 | 2 | 270.00 | - | - | - | - | - |
| 199.83 | 0.00 | - | 2 | 2 | 280.00 | - | - | - | - | - |
| - | - | - | - | - | 285.00 | 0.04 | 0.00 | - | - | 2 |
| 190.00 | 0.00 | - | 1 | 1 | 290.00 | - | - | - | - | - |
| - | - | - | - | - | 300.00 | 0.02 | -0.04 | -66.67% | 15 | 39 |
| - | - | - | - | - | 305.00 | 0.02 | -0.02 | -50.00% | 1 | 5 |
| - | - | - | - | - | 315.00 | 0.03 | -0.01 | -25.00% | 7 | 176 |
| - | - | - | - | - | 320.00 | 0.03 | -0.06 | -66.67% | 500 | 23 |
| - | - | - | - | - | 330.00 | 0.08 | 0.00 | - | 188 | 219 |
| - | - | - | - | - | 340.00 | 0.06 | -0.03 | -33.33% | 7,505 | 356 |
| - | - | - | - | - | 345.00 | 0.08 | -0.07 | -46.67% | 2,500 | 1 |
| 133.07 | 0.00 | - | - | 2 | 350.00 | 0.09 | 0.00 | - | 50 | 74 |
| 127.98 | 0.00 | - | - | 2 | 355.00 | 0.08 | 0.00 | - | 2 | 212 |
| 116.10 | 0.00 | - | 2 | 5 | 360.00 | 0.09 | -0.03 | -25.00% | 130 | 25 |
| 111.12 | 0.00 | - | 2 | 15 | 365.00 | 0.10 | -0.03 | -23.08% | 3 | 52 |
| 113.56 | 0.00 | - | 2 | 2 | 370.00 | 0.12 | 0.00 | - | 4 | 44 |
| 108.51 | 0.00 | - | 12 | 12 | 375.00 | 0.16 | 0.00 | - | 1 | 69 |
| 101.32 | -0.56 | -0.55% | 9 | 11 | 380.00 | 0.18 | 0.00 | - | 1 | 1,102 |
| 97.30 | 0.00 | - | 6 | 8 | 385.00 | 0.42 | 0.00 | - | 2 | 2 |
| 94.85 | +2.41 | +2.61% | 4 | 2 | 390.00 | 0.20 | 0.00 | - | 10 | 13 |
| 83.00 | 0.00 | - | 2 | 21 | 395.00 | 0.15 | -0.02 | -11.76% | 2 | 16 |
| 83.70 | -0.50 | -0.59% | 1 | 68 | 400.00 | 0.16 | -0.03 | -15.79% | 2 | 3,289 |
| 76.65 | 0.00 | - | 4 | 5 | 405.00 | 0.20 | -0.01 | -4.76% | 15 | 697 |
| 71.09 | -1.44 | -1.99% | 1 | 21 | 410.00 | 0.25 | 0.00 | - | 8 | 875 |
| 68.77 | +2.50 | +3.77% | 1 | 18 | 415.00 | 0.22 | -0.05 | -18.52% | 277 | 947 |
| 67.10 | 0.00 | - | - | 1 | 420.00 | 0.26 | -0.04 | -13.33% | 25 | 5,382 |
| 59.34 | 0.00 | - | 1 | 18 | 425.00 | 0.33 | -0.04 | -10.81% | 189 | 1,620 |
| 53.91 | +0.61 | +1.14% | 46 | 42 | 430.00 | 0.44 | +0.03 | +7.32% | 16,126 | 12,047 |
| 47.67 | 0.00 | - | 3 | 32 | 435.00 | 0.50 | -0.01 | -1.96% | 261 | 10,598 |
| 42.23 | 0.00 | - | 2 | 2 | 439.00 | 0.49 | -0.11 | -18.33% | 207 | 128 |
| 45.85 | 0.00 | - | 23 | 25 | 440.00 | 0.58 | -0.06 | -9.38% | 176 | 5,063 |
| 47.80 | +5.25 | +12.34% | 4 | 9 | 441.00 | 0.56 | -0.09 | -13.85% | 116 | 106 |
| 38.76 | 0.00 | - | 5 | 17 | 442.00 | 0.60 | -0.15 | -20.00% | 46 | 189 |
| 40.62 | +0.41 | +1.02% | 1 | 3 | 443.00 | 0.58 | -0.16 | -21.62% | 18 | 104 |
| 44.79 | +3.27 | +7.88% | 21 | 4 | 444.00 | 0.74 | -0.03 | -3.90% | 8 | 2,234 |
| 40.95 | +2.83 | +7.42% | 2 | 55 | 445.00 | 0.83 | 0.00 | - | 2,671 | 1,025 |
| 37.06 | -0.09 | -0.24% | 1 | 138 | 446.00 | 0.89 | -0.07 | -7.29% | 25 | 75 |
| 37.44 | -0.94 | -2.45% | 5 | 16 | 447.00 | 0.96 | +0.06 | +6.67% | 6 | 10,335 |
| 30.84 | 0.00 | - | 1 | 18 | 448.00 | 0.89 | -0.13 | -12.75% | 12 | 771 |
| 34.78 | 0.00 | - | 1 | 12 | 449.00 | 0.94 | -0.06 | -6.00% | 2,475 | 5,045 |
| 36.64 | +2.64 | +7.76% | 32 | 184 | 450.00 | 1.11 | +0.04 | +3.74% | 5,788 | 22,414 |
| 33.66 | -0.28 | -0.82% | 24 | 201 | 451.00 | 1.08 | -0.09 | -7.69% | 28 | 232 |
| 30.91 | 0.00 | - | 7 | 17 | 452.00 | 1.29 | +0.04 | +3.20% | 141 | 204 |
| 29.33 | 0.00 | - | 1 | 6 | 452.50 | 1.33 | +0.05 | +3.91% | 23 | 154 |
| 30.16 | 0.00 | - | 1 | 7 | 453.00 | 1.28 | 0.00 | - | 72 | 146 |
| 34.70 | 0.00 | - | 6 | 20 | 454.00 | 1.30 | -0.07 | -5.11% | 28 | 107 |
| 30.40 | -1.24 | -3.92% | 2 | 26 | 455.00 | 1.55 | +0.13 | +9.15% | 2,346 | 13,536 |
| 29.23 | -0.10 | -0.34% | 24 | 72 | 456.00 | 1.48 | -0.28 | -15.91% | 80 | 3,731 |
| 29.43 | 0.00 | - | 5 | 9 | 457.00 | 1.58 | -0.09 | -5.39% | 87 | 544 |
| 16.53 | 0.00 | - | 5 | 4 | 457.50 | 1.75 | +0.14 | +8.70% | 240 | 164 |
| 26.16 | 0.00 | - | 2 | 18 | 458.00 | 1.65 | -0.09 | -5.17% | 36 | 342 |
| 25.43 | +0.25 | +0.99% | 7 | 22 | 459.00 | 2.00 | +0.17 | +9.29% | 151 | 569 |
| 30.50 | +4.82 | +18.77% | 2 | 191 | 460.00 | 2.01 | +0.16 | +8.65% | 3,114 | 11,253 |
| 24.14 | 0.00 | - | 2 | 324 | 461.00 | 2.15 | +0.07 | +3.37% | 82 | 146 |
| 25.19 | +3.90 | +18.32% | 3 | 17 | 462.00 | 2.27 | +0.08 | +3.65% | 163 | 6,782 |
| 21.87 | 0.00 | - | 5 | 20 | 462.50 | 2.21 | -0.19 | -7.92% | 61 | 73 |
| 23.08 | 0.00 | - | 3 | 50 | 463.00 | 2.55 | +0.17 | +7.14% | 241 | 251 |
| 22.25 | -0.05 | -0.22% | 566 | 579 | 464.00 | 2.90 | +0.40 | +16.00% | 107 | 200 |
| 19.15 | -2.11 | -9.92% | 22 | 330 | 465.00 | 2.80 | 0.00 | - | 367 | 19,249 |
| 20.41 | -0.69 | -3.27% | 19 | 268 | 466.00 | 3.04 | -0.19 | -5.88% | 118 | 160 |
| 18.18 | +0.21 | +1.17% | 4 | 165 | 467.00 | 3.22 | +0.06 | +1.90% | 131 | 10,473 |
| 18.94 | 0.00 | - | 1 | 293 | 467.50 | 3.44 | +0.04 | +1.18% | 7 | 187 |
| 16.95 | -1.58 | -8.53% | 3 | 441 | 468.00 | 3.44 | +0.40 | +13.16% | 308 | 3,461 |
| 17.08 | -1.41 | -7.63% | 6 | 70 | 469.00 | 3.63 | +0.38 | +11.69% | 139 | 423 |
| 16.37 | -0.67 | -3.93% | 12 | 263 | 470.00 | 3.93 | +0.48 | +13.91% | 956 | 17,071 |
| 14.70 | -2.19 | -12.97% | 6 | 120 | 471.00 | 4.12 | +0.42 | +11.35% | 70 | 161 |
| 14.01 | -1.51 | -9.73% | 28 | 325 | 472.00 | 4.37 | +0.29 | +7.11% | 334 | 257 |
| 15.89 | 0.00 | - | 1 | 525 | 472.50 | 4.22 | -0.18 | -4.09% | 18 | 215 |
| 13.26 | -0.28 | -2.07% | 5 | 495 | 473.00 | 4.73 | +0.51 | +12.09% | 154 | 362 |
| 14.24 | -0.14 | -0.97% | 28 | 205 | 474.00 | 5.16 | +0.52 | +11.21% | 131 | 370 |
| 12.91 | -0.61 | -4.51% | 36 | 1,299 | 475.00 | 5.43 | +0.72 | +15.29% | 3,370 | 2,422 |
| 11.22 | -1.81 | -13.89% | 11 | 806 | 476.00 | 5.62 | +0.61 | +12.18% | 263 | 1,559 |
| 10.44 | -2.16 | -17.14% | 52 | 400 | 477.00 | 6.18 | +0.47 | +8.23% | 342 | 395 |
| 15.33 | +3.75 | +32.38% | 5 | 157 | 477.50 | 6.29 | +0.61 | +10.74% | 154 | 153 |
| 10.21 | -1.53 | -13.03% | 60 | 449 | 478.00 | 6.32 | +0.45 | +7.67% | 898 | 403 |
| 9.51 | -1.15 | -10.79% | 182 | 770 | 479.00 | 6.97 | +0.57 | +8.91% | 203 | 634 |
| 8.75 | -1.99 | -18.53% | 671 | 1,776 | 480.00 | 7.10 | +0.75 | +11.81% | 516 | 8,718 |
| 8.35 | -1.56 | -15.74% | 457 | 565 | 481.00 | 7.79 | +1.01 | +14.90% | 166 | 146 |
| 7.53 | -1.83 | -19.55% | 413 | 629 | 482.00 | 8.23 | +1.13 | +15.92% | 247 | 661 |
| 7.90 | -1.12 | -12.42% | 65 | 310 | 482.50 | 9.00 | +1.16 | +14.80% | 42 | 118 |
| 7.03 | -1.28 | -15.40% | 180 | 310 | 483.00 | 8.70 | +0.70 | +8.75% | 94 | 240 |
| 6.45 | -1.52 | -19.07% | 1,368 | 580 | 484.00 | 9.50 | +1.21 | +14.60% | 188 | 296 |
| 6.66 | -1.10 | -14.18% | 564 | 1,330 | 485.00 | 9.77 | +1.25 | +14.67% | 311 | 1,043 |
| 5.71 | -1.44 | -20.14% | 139 | 390 | 486.00 | 9.62 | +0.37 | +4.00% | 113 | 1,342 |
| 5.26 | -1.41 | -21.14% | 269 | 671 | 487.00 | 10.15 | -0.03 | -0.29% | 95 | 100 |
| 5.42 | -0.82 | -13.14% | 98 | 408 | 487.50 | 15.29 | 0.00 | - | 4 | 14 |
| 4.93 | -1.12 | -18.51% | 328 | 1,554 | 488.00 | 7.93 | -2.59 | -24.62% | 156 | 29 |
| 4.82 | -0.08 | -1.63% | 202 | 188 | 489.00 | 8.82 | -2.30 | -20.68% | 56 | 21 |
| 4.23 | -1.03 | -19.58% | 769 | 1,518 | 490.00 | 12.80 | +1.35 | +11.79% | 1,014 | 218 |
| 3.86 | -1.11 | -22.33% | 357 | 202 | 491.00 | 12.17 | -1.25 | -9.31% | 55 | 8 |
| 3.26 | -1.17 | -26.41% | 254 | 623 | 492.50 | 11.10 | -2.19 | -16.48% | 4 | 16 |
| 2.79 | -1.14 | -29.01% | 303 | 189 | 494.00 | 11.79 | -2.26 | -16.09% | 1 | 32 |
| 2.68 | -0.92 | -25.56% | 1,020 | 21,443 | 495.00 | 11.78 | -5.18 | -30.54% | 13 | 21 |
| 2.72 | -0.56 | -17.07% | 131 | 472 | 496.00 | - | - | - | - | - |
| 2.23 | -0.63 | -22.03% | 91 | 290 | 497.00 | - | - | - | - | - |
| 1.93 | -0.74 | -27.72% | 365 | 791 | 498.00 | - | - | - | - | - |
| 2.15 | -0.13 | -5.70% | 354 | 321 | 499.00 | - | - | - | - | - |
| 1.59 | -0.56 | -26.05% | 644 | 14,757 | 500.00 | 18.79 | -0.05 | -0.27% | 1 | 54 |
| 0.95 | -0.44 | -31.65% | 2,709 | 1,834 | 505.00 | 22.00 | -3.87 | -14.96% | 2 | 6 |
| 0.52 | -0.30 | -36.59% | 1,003 | 3,881 | 510.00 | 29.08 | 0.00 | - | 1 | 8 |
| 0.37 | -0.08 | -17.78% | 454 | 12,414 | 515.00 | 33.40 | +3.18 | +10.52% | 23 | 0 |
| 0.21 | -0.07 | -25.00% | 144 | 325 | 520.00 | 40.69 | 0.00 | - | 2 | 0 |
| 0.15 | -0.04 | -21.05% | 201 | 166 | 525.00 | 48.95 | 0.00 | - | 20 | 0 |
| 0.16 | +0.04 | +33.33% | 2 | 93 | 530.00 | 53.92 | 0.00 | - | 50 | 0 |
| 0.09 | 0.00 | - | 73 | 87 | 535.00 | 59.34 | 0.00 | - | 330 | 0 |
| 0.07 | -0.01 | -12.50% | 81 | 1,002 | 540.00 | 59.00 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 1 | 397 | 545.00 | 71.16 | 0.00 | - | 29 | 0 |
