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
56.672,64 -692,88 (-1,21%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
2. August 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 242.22 | 0.00 | - | 14 | 14 | 240.00 | - | - | - | - | - |
| - | - | - | - | - | 265.00 | 0.04 | 0.00 | - | 20 | 20 |
| 209.05 | 0.00 | - | - | 1 | 270.00 | 0.05 | 0.00 | - | - | 2 |
| - | - | - | - | - | 275.00 | 0.05 | 0.00 | - | - | 2 |
| 190.52 | 0.00 | - | 2 | 2 | 290.00 | - | - | - | - | - |
| 180.58 | 0.00 | - | 2 | 1 | 300.00 | 0.10 | 0.00 | - | - | 12 |
| 161.46 | 0.00 | - | 1 | 1 | 320.00 | - | - | - | - | - |
| - | - | - | - | - | 330.00 | 0.05 | 0.00 | - | 10 | 12 |
| - | - | - | - | - | 350.00 | 0.10 | -0.02 | -16.67% | 1 | 27 |
| - | - | - | - | - | 355.00 | 0.18 | 0.00 | - | 3 | 5 |
| - | - | - | - | - | 360.00 | 0.16 | 0.00 | - | 8 | 13 |
| - | - | - | - | - | 370.00 | 0.21 | 0.00 | - | 24 | 45 |
| 102.58 | 0.00 | - | 1 | 364 | 380.00 | 0.21 | 0.00 | - | 1 | 8 |
| - | - | - | - | - | 385.00 | 0.17 | -0.02 | -10.53% | 421 | 27 |
| - | - | - | - | - | 390.00 | 0.20 | -0.02 | -9.09% | 100 | 10 |
| 90.95 | +7.03 | +8.38% | 4 | 5 | 395.00 | - | - | - | - | - |
| 87.97 | 0.00 | - | - | 3 | 400.00 | 0.23 | -0.04 | -14.81% | 17 | 274 |
| 79.13 | +2.63 | +3.44% | 1 | 2 | 405.00 | 0.27 | -0.04 | -12.90% | 450 | 554 |
| 74.69 | 0.00 | - | 1 | 13 | 410.00 | 0.29 | -0.02 | -6.45% | 32 | 69 |
| 67.03 | 0.00 | - | 1 | 9 | 415.00 | 0.39 | +0.03 | +8.33% | 57 | 32 |
| 63.61 | 0.00 | - | 12 | 14 | 420.00 | 0.42 | -0.03 | -6.67% | 502 | 955 |
| - | - | - | - | - | 425.00 | 0.47 | -0.05 | -9.62% | 76 | 497 |
| 55.09 | 0.00 | - | 1 | 13 | 430.00 | 0.56 | -0.06 | -9.68% | 42 | 336 |
| 53.34 | +6.39 | +13.61% | 2 | 256 | 435.00 | 0.81 | +0.03 | +3.85% | 34 | 450 |
| 44.08 | +1.66 | +3.91% | 13 | 90 | 440.00 | 0.99 | +0.08 | +8.79% | 369 | 557 |
| 41.65 | 0.00 | - | 24 | 43 | 445.00 | 1.24 | +0.02 | +1.64% | 266 | 1,898 |
| 33.88 | -2.28 | -6.31% | 4 | 173 | 450.00 | 1.65 | +0.07 | +4.43% | 174 | 1,198 |
| 31.60 | 0.00 | - | 15 | 17 | 451.00 | 1.85 | -0.74 | -28.57% | 15 | 23 |
| 33.18 | 0.00 | - | 2 | 3 | 452.00 | 1.74 | -0.09 | -4.92% | 32 | 57 |
| 30.19 | 0.00 | - | 19 | 35 | 453.00 | 1.94 | +0.09 | +4.86% | 4 | 126 |
| 31.39 | 0.00 | - | 2 | 7 | 454.00 | 1.89 | +0.03 | +1.61% | 55 | 93 |
| 35.84 | +4.45 | +14.18% | 3 | 311 | 455.00 | 2.19 | +0.11 | +5.29% | 2,139 | 875 |
| 29.84 | 0.00 | - | 19 | 22 | 456.00 | 2.11 | -0.07 | -3.21% | 114 | 103 |
| 26.40 | 0.00 | - | 1 | 11 | 457.00 | 2.26 | -0.20 | -8.13% | 25 | 54 |
| 28.31 | -1.22 | -4.13% | 1 | 2 | 457.50 | 2.70 | 0.00 | - | 12 | 75 |
| 28.50 | 0.00 | - | 3 | 8 | 458.00 | 2.60 | +0.12 | +4.84% | 42 | 92 |
| 27.94 | 0.00 | - | - | 1 | 459.00 | 2.48 | -0.05 | -1.98% | 58 | 75 |
| 26.23 | -0.52 | -1.94% | 2 | 278 | 460.00 | 2.95 | +0.39 | +15.23% | 244 | 571 |
| 25.55 | 0.00 | - | 1 | 2 | 461.00 | 2.95 | 0.00 | - | 10 | 212 |
| 23.55 | 0.00 | - | 3 | 5 | 462.00 | 3.13 | +0.29 | +10.21% | 35 | 121 |
| 23.10 | -1.30 | -5.33% | 9 | 44 | 462.50 | 2.86 | -0.26 | -8.33% | 49 | 184 |
| 23.99 | 0.00 | - | 29 | 101 | 463.00 | 3.33 | +0.17 | +5.38% | 19 | 396 |
| 20.80 | 0.00 | - | 5 | 10 | 464.00 | 3.77 | +0.48 | +14.59% | 31 | 50 |
| 23.38 | +0.19 | +0.82% | 8 | 142 | 465.00 | 3.71 | +0.23 | +6.61% | 290 | 1,275 |
| 21.77 | 0.00 | - | 14 | 82 | 466.00 | 3.98 | +0.26 | +6.99% | 8 | 68 |
| 20.19 | -0.92 | -4.36% | 6 | 47 | 467.00 | 4.12 | +0.27 | +7.01% | 49 | 82 |
| 19.24 | 0.00 | - | 1 | 7 | 467.50 | 4.02 | -0.03 | -0.74% | 8 | 10 |
| 19.35 | -1.19 | -5.79% | 31 | 72 | 468.00 | 4.07 | -0.24 | -5.57% | 43 | 111 |
| 18.58 | -1.18 | -5.97% | 23 | 169 | 469.00 | 4.32 | +0.02 | +0.47% | 14 | 122 |
| 18.04 | -0.21 | -1.15% | 16 | 67 | 470.00 | 4.90 | +0.30 | +6.52% | 231 | 821 |
| 20.87 | +4.03 | +23.93% | 4 | 178 | 471.00 | 4.89 | -0.17 | -3.36% | 7 | 144 |
| 16.75 | 0.00 | - | 8 | 36 | 472.00 | 5.04 | -0.05 | -0.98% | 11 | 212 |
| 17.01 | +0.95 | +5.92% | 2 | 34 | 472.50 | 3.96 | -1.20 | -23.26% | 3 | 122 |
| 15.67 | +0.71 | +4.75% | 9 | 36 | 473.00 | 5.38 | -0.11 | -2.00% | 41 | 127 |
| 19.06 | +2.93 | +18.16% | 1 | 53 | 474.00 | 6.46 | +0.67 | +11.57% | 18 | 224 |
| 13.50 | -1.84 | -11.99% | 14 | 70 | 475.00 | 6.50 | +0.81 | +14.24% | 385 | 656 |
| 16.83 | +2.66 | +18.77% | 2 | 45 | 476.00 | 7.09 | +0.75 | +11.83% | 223 | 474 |
| 13.55 | -0.51 | -3.63% | 5 | 25 | 477.00 | 7.02 | +0.72 | +11.43% | 143 | 242 |
| 12.45 | -0.65 | -4.96% | 5 | 61 | 477.50 | 6.57 | -0.38 | -5.47% | 34 | 2,460 |
| 11.08 | -2.11 | -16.00% | 74 | 135 | 478.00 | 6.71 | -0.46 | -6.42% | 49 | 239 |
| 11.15 | -0.91 | -7.55% | 37 | 360 | 479.00 | 7.38 | -0.22 | -2.89% | 43 | 194 |
| 10.17 | -1.59 | -13.52% | 767 | 530 | 480.00 | 8.25 | +0.41 | +5.23% | 366 | 525 |
| 9.88 | -1.12 | -10.18% | 178 | 430 | 481.00 | 8.62 | +0.16 | +1.89% | 503 | 211 |
| 9.21 | -1.64 | -15.12% | 84 | 139 | 482.00 | 9.04 | +0.84 | +10.24% | 238 | 206 |
| 8.77 | -1.57 | -15.18% | 135 | 140 | 482.50 | 8.27 | -0.93 | -10.11% | 21 | 80 |
| 8.65 | -1.48 | -14.61% | 375 | 162 | 483.00 | 9.66 | +0.25 | +2.66% | 119 | 96 |
| 7.98 | -1.47 | -15.56% | 267 | 150 | 484.00 | 9.45 | -0.04 | -0.42% | 67 | 55 |
| 7.66 | -1.51 | -16.47% | 535 | 4,187 | 485.00 | 10.24 | +0.23 | +2.30% | 154 | 106 |
| 7.00 | -1.65 | -19.08% | 280 | 502 | 486.00 | 9.87 | -0.75 | -7.06% | 30 | 82 |
| 6.90 | -0.80 | -10.39% | 358 | 129 | 487.00 | 10.14 | -0.92 | -8.32% | 14 | 38 |
| 7.12 | -0.33 | -4.43% | 24 | 204 | 487.50 | 12.72 | 0.00 | - | 3 | 17 |
| 6.30 | -1.13 | -15.21% | 203 | 452 | 488.00 | 10.55 | -0.82 | -7.21% | 2 | 31 |
| 5.70 | -1.15 | -16.79% | 72 | 477 | 489.00 | - | - | - | - | - |
| 5.63 | -1.14 | -16.84% | 364 | 1,482 | 490.00 | 14.00 | +1.51 | +12.09% | 53 | 43 |
| 5.24 | -0.76 | -12.67% | 68 | 302 | 491.00 | 12.75 | -0.16 | -1.24% | 3 | 11 |
| 4.92 | -0.51 | -9.39% | 91 | 252 | 492.50 | 13.20 | 0.00 | - | - | 10 |
| 4.20 | -1.06 | -20.15% | 41 | 140 | 494.00 | - | - | - | - | - |
| 3.94 | -0.82 | -17.23% | 321 | 469 | 495.00 | 16.02 | -2.14 | -11.78% | 6 | 39 |
| 3.51 | -1.06 | -23.19% | 381 | 127 | 496.00 | - | - | - | - | - |
| 4.44 | +0.27 | +6.47% | 190 | 113 | 497.00 | - | - | - | - | - |
| 3.24 | -0.39 | -10.74% | 33 | 67 | 498.00 | - | - | - | - | - |
| 2.86 | -0.50 | -14.88% | 144 | 287 | 499.00 | - | - | - | - | - |
| 2.62 | -0.63 | -19.38% | 349 | 1,729 | 500.00 | 21.38 | +1.38 | +6.90% | 1 | 48 |
| 1.65 | -0.58 | -26.01% | 2,162 | 934 | 505.00 | 28.11 | 0.00 | - | 2 | 4 |
| 1.04 | -0.31 | -22.96% | 462 | 573 | 510.00 | 30.94 | 0.00 | - | 2 | 0 |
| 0.70 | -0.19 | -21.35% | 165 | 272 | 515.00 | 32.92 | 0.00 | - | - | 0 |
| 0.51 | -0.06 | -10.53% | 1,193 | 4,417 | 520.00 | 39.30 | 0.00 | - | - | 0 |
| 0.33 | -0.05 | -13.16% | 181 | 106 | 525.00 | 49.28 | 0.00 | - | 3 | 0 |
| 0.32 | +0.06 | +23.08% | 33 | 86 | 530.00 | 54.22 | 0.00 | - | 2 | 0 |
| 0.17 | 0.00 | - | 25 | 25 | 535.00 | 59.22 | 0.00 | - | 3 | 0 |
| 0.14 | +0.01 | +7.69% | 40 | 36 | 540.00 | 64.24 | 0.00 | - | 1 | 0 |
| 0.10 | +0.01 | +11.11% | 13 | 629 | 545.00 | 71.23 | 0.00 | - | 21 | 0 |
