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
56.486,93 +8,94 (+0,02%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
16. August 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 210.00 | 0.03 | -0.01 | -25.00% | 2 | 960 |
| - | - | - | - | - | 215.00 | 0.03 | 0.00 | - | 4 | 4 |
| - | - | - | - | - | 220.00 | 0.05 | 0.00 | - | 5 | 63 |
| - | - | - | - | - | 225.00 | 0.04 | 0.00 | - | 2 | 111 |
| - | - | - | - | - | 230.00 | 0.06 | 0.00 | - | 5 | 120 |
| - | - | - | - | - | 235.00 | 0.06 | -0.01 | -14.29% | 6 | 256 |
| - | - | - | - | - | 240.00 | 0.12 | 0.00 | - | 8 | 71 |
| - | - | - | - | - | 245.00 | 0.10 | 0.00 | - | 1 | 342 |
| - | - | - | - | - | 250.00 | 0.08 | 0.00 | - | 10 | 368 |
| - | - | - | - | - | 255.00 | 0.11 | 0.00 | - | 300 | 350 |
| - | - | - | - | - | 260.00 | 0.17 | 0.00 | - | 52 | 307 |
| 155.55 | 0.00 | - | 1 | 1 | 265.00 | 0.17 | 0.00 | - | 5 | 38 |
| - | - | - | - | - | 270.00 | 0.15 | 0.00 | - | 2 | 213 |
| - | - | - | - | - | 275.00 | 0.14 | 0.00 | - | 30 | 40 |
| 164.48 | 0.00 | - | 2 | 2 | 280.00 | 0.19 | 0.00 | - | 1 | 56 |
| - | - | - | - | - | 285.00 | 0.21 | 0.00 | - | 6 | 55 |
| - | - | - | - | - | 290.00 | 0.25 | 0.00 | - | 3 | 150 |
| 134.81 | 0.00 | - | - | 1 | 295.00 | 0.22 | 0.00 | - | 2 | 46 |
| - | - | - | - | - | 300.00 | 0.26 | -0.01 | -3.70% | 1 | 1,067 |
| 131.11 | 0.00 | - | 10 | 10 | 305.00 | 0.29 | 0.00 | - | 2 | 26 |
| 114.62 | 0.00 | - | - | 1 | 310.00 | 0.33 | 0.00 | - | 1 | 41 |
| 123.52 | 0.00 | - | 1 | 0 | 315.00 | 0.36 | 0.00 | - | 2 | 141 |
| 119.00 | 0.00 | - | 1 | 1 | 320.00 | 0.41 | 0.00 | - | 16 | 376 |
| 108.81 | 0.00 | - | - | 9 | 325.00 | 0.51 | 0.00 | - | 7 | 983 |
| 94.06 | 0.00 | - | 2 | 3 | 330.00 | 0.46 | -0.04 | -8.00% | 50 | 755 |
| 105.94 | 0.00 | - | 1 | 2 | 335.00 | 0.51 | -0.05 | -8.93% | 2 | 345 |
| 102.83 | 0.00 | - | - | 1 | 340.00 | 0.57 | -0.04 | -6.56% | 9 | 1,460 |
| - | - | - | - | - | 345.00 | 0.65 | -0.04 | -5.80% | 6 | 1,393 |
| 86.86 | 0.00 | - | 2 | 0 | 350.00 | 0.72 | -0.04 | -5.26% | 20 | 10,808 |
| 92.64 | +7.17 | +8.39% | 1 | 14 | 355.00 | 0.82 | -0.07 | -7.87% | 21 | 1,939 |
| 71.49 | 0.00 | - | 1 | 5 | 360.00 | 0.92 | -0.07 | -7.07% | 39 | 12,299 |
| 84.15 | 0.00 | - | - | 0 | 365.00 | 1.06 | -0.07 | -6.19% | 47 | 1,367 |
| 77.24 | 0.00 | - | 20 | 12 | 370.00 | 1.21 | -0.08 | -6.20% | 26 | 841 |
| 73.22 | +16.51 | +29.11% | 8 | 4 | 375.00 | 1.38 | -0.10 | -6.76% | 10 | 1,405 |
| 68.67 | +2.07 | +3.11% | 2 | 33 | 380.00 | 1.61 | -0.15 | -8.52% | 31 | 11,118 |
| 63.42 | -0.58 | -0.91% | 1 | 20 | 385.00 | 1.88 | -0.17 | -8.29% | 28 | 644 |
| 58.77 | +0.32 | +0.55% | 1 | 36 | 390.00 | 2.26 | -0.08 | -3.42% | 56 | 1,625 |
| 54.52 | +0.66 | +1.23% | 1 | 19 | 395.00 | 2.60 | -0.18 | -6.47% | 29 | 4,005 |
| 50.37 | +1.20 | +2.44% | 7 | 87 | 400.00 | 3.12 | -0.14 | -4.29% | 400 | 11,068 |
| 46.96 | +15.35 | +48.56% | 1 | 42 | 405.00 | 3.61 | -0.30 | -7.67% | 157 | 6,556 |
| 41.07 | +0.53 | +1.31% | 28 | 50 | 410.00 | 4.27 | -0.30 | -6.56% | 120 | 1,715 |
| 37.47 | +0.36 | +0.97% | 1 | 127 | 415.00 | 5.18 | -0.23 | -4.25% | 421 | 1,998 |
| 33.55 | +0.92 | +2.82% | 4 | 358 | 420.00 | 6.13 | -0.29 | -4.52% | 510 | 1,593 |
| 29.07 | +0.73 | +2.58% | 11 | 317 | 425.00 | 7.18 | -0.41 | -5.40% | 138 | 12,384 |
| 26.07 | +0.57 | +2.24% | 4 | 1,675 | 430.00 | 8.61 | -0.39 | -4.33% | 239 | 1,891 |
| 22.51 | +0.56 | +2.55% | 448 | 495 | 435.00 | 10.11 | -0.39 | -3.71% | 111 | 2,646 |
| 19.41 | +0.60 | +3.19% | 562 | 3,033 | 440.00 | 12.01 | -0.29 | -2.36% | 723 | 1,247 |
| 16.40 | +0.50 | +3.14% | 92 | 1,268 | 445.00 | 14.15 | -0.38 | -2.62% | 111 | 215 |
| 13.78 | +0.47 | +3.53% | 32 | 2,411 | 450.00 | 16.86 | -0.08 | -0.47% | 47 | 150 |
| 11.33 | 0.00 | - | 55 | 754 | 455.00 | 19.35 | -1.95 | -9.15% | 75 | 74 |
| 9.30 | +0.32 | +3.56% | 56 | 512 | 460.00 | 22.83 | -0.57 | -2.44% | 10 | 91 |
| 7.35 | -0.05 | -0.68% | 104 | 916 | 465.00 | 26.93 | 0.00 | - | 5 | 13 |
| 5.85 | +0.21 | +3.72% | 37 | 999 | 470.00 | 30.15 | -0.12 | -0.40% | 2 | 232 |
| 4.54 | +0.11 | +2.48% | 55 | 5,694 | 475.00 | 37.00 | 0.00 | - | 1 | 4 |
| 3.45 | +0.08 | +2.37% | 24 | 2,573 | 480.00 | 38.30 | -1.05 | -2.67% | 17 | 283 |
| 2.67 | +0.07 | +2.69% | 5 | 1,175 | 485.00 | 46.14 | 0.00 | - | 1 | 0 |
| 1.93 | -0.05 | -2.53% | 3 | 1,234 | 490.00 | 62.45 | 0.00 | - | 2 | 0 |
| 1.48 | +0.02 | +1.37% | 3 | 361 | 495.00 | - | - | - | - | - |
| 1.08 | +0.04 | +3.85% | 141 | 1,299 | 500.00 | 74.73 | 0.00 | - | 1 | 0 |
| 0.80 | 0.00 | - | 139 | 249 | 505.00 | 89.22 | 0.00 | - | - | 0 |
| 0.58 | 0.00 | - | 4 | 119 | 510.00 | - | - | - | - | - |
| 0.42 | -0.01 | -2.33% | 11 | 51 | 515.00 | - | - | - | - | - |
| 0.30 | -0.02 | -6.25% | 63 | 237 | 520.00 | 105.49 | 0.00 | - | - | 0 |
| 0.23 | -0.07 | -23.33% | 1 | 110 | 525.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 1 | 17 | 530.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 5 | 154 | 535.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 3 | 171 | 540.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 8 | 11 | 545.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 10 | 246 | 550.00 | 122.65 | 0.00 | - | - | 0 |
| 0.06 | 0.00 | - | 4 | 200 | 555.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 100 | 133 | 560.00 | 132.95 | 0.00 | - | - | 0 |
| 0.05 | 0.00 | - | 4 | 4 | 565.00 | 142.64 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 2 | 153 | 570.00 | 142.41 | 0.00 | - | - | 0 |
| 0.04 | 0.00 | - | 1 | 4 | 575.00 | 153.13 | 0.00 | - | - | 0 |
| 0.03 | 0.00 | - | 10 | 44 | 580.00 | 139.51 | 0.00 | - | 2 | 0 |
