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
56.570,02 +470,22 (+0,84%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
20. September 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 256.32 | 0.00 | - | 2 | 9 | 174.78 | 0.03 | 0.00 | - | 12 | 2,900 |
| 204.49 | 0.00 | - | - | 2 | 175.00 | 0.36 | 0.00 | - | 10 | 46 |
| 261.50 | 0.00 | - | 2 | 11 | 179.78 | 0.04 | 0.00 | - | 1 | 345 |
| 232.61 | 0.00 | - | 1 | 12 | 180.00 | 0.36 | 0.00 | - | 1 | 129 |
| 261.90 | 0.00 | - | 1 | 152 | 184.78 | 0.04 | 0.00 | - | 2 | 428 |
| 209.00 | 0.00 | - | 25 | 154 | 185.00 | 0.40 | 0.00 | - | 220 | 275 |
| 211.98 | 0.00 | - | - | 3 | 189.78 | 0.05 | 0.00 | - | 1 | 509 |
| 211.98 | 0.00 | - | 1 | 3 | 190.00 | 0.43 | 0.00 | - | 250 | 434 |
| - | - | - | - | - | 194.78 | 0.05 | 0.00 | - | 6 | 346 |
| - | - | - | - | - | 195.00 | 0.50 | 0.00 | - | 5 | 85 |
| 233.08 | 0.00 | - | 1 | 9 | 199.78 | 0.07 | 0.00 | - | 3 | 7,949 |
| 154.00 | 0.00 | - | 4 | 7 | 200.00 | 0.55 | 0.00 | - | 2 | 3,592 |
| - | - | - | - | - | 204.78 | 0.05 | 0.00 | - | 5 | 972 |
| - | - | - | - | - | 205.00 | 1.01 | 0.00 | - | 6 | 651 |
| 233.06 | 0.00 | - | 1 | 4 | 209.78 | 0.07 | 0.00 | - | 1 | 693 |
| 212.21 | 0.00 | - | 1 | 7 | 210.00 | 0.08 | 0.00 | - | 2 | 746 |
| 217.40 | 0.00 | - | 9 | 11 | 214.78 | 0.12 | 0.00 | - | 31 | 274 |
| - | - | - | - | - | 215.00 | 0.19 | 0.00 | - | 5 | 33 |
| 221.28 | 0.00 | - | 6 | 7 | 219.78 | 0.15 | 0.00 | - | 3 | 517 |
| 212.90 | 0.00 | - | 6 | 0 | 220.00 | 0.09 | 0.00 | - | 1 | 350 |
| 163.02 | 0.00 | - | - | - | 224.78 | 0.15 | 0.00 | - | 31 | 438 |
| 163.02 | 0.00 | - | - | 1 | 225.00 | 0.11 | 0.00 | - | 14 | 196 |
| 224.02 | 0.00 | - | 1 | 6 | 229.78 | 0.18 | 0.00 | - | 5 | 716 |
| 171.24 | 0.00 | - | 1 | 6 | 230.00 | 0.13 | 0.00 | - | 68 | 837 |
| 177.22 | 0.00 | - | - | 0 | 234.78 | 0.13 | 0.00 | - | 46 | 637 |
| 177.22 | 0.00 | - | 3 | 0 | 235.00 | 0.41 | 0.00 | - | 2 | 276 |
| 207.95 | 0.00 | - | 1 | 8 | 239.78 | 0.36 | 0.00 | - | 2 | 904 |
| 201.60 | 0.00 | - | 2 | 1 | 240.00 | 0.44 | 0.00 | - | 50 | 634 |
| 203.09 | 0.00 | - | 1 | 9 | 244.78 | 0.15 | 0.00 | - | 4 | 1,045 |
| 174.05 | 0.00 | - | 2 | 8 | 245.00 | 0.33 | 0.00 | - | 10 | 13 |
| 184.04 | 0.00 | - | 5 | 8 | 249.78 | 0.17 | 0.00 | - | 2 | 748 |
| 150.60 | 0.00 | - | 1 | 10 | 250.00 | 0.17 | -0.01 | -5.56% | 1 | 593 |
| 197.70 | 0.00 | - | 1 | 1 | 254.78 | 0.25 | 0.00 | - | 1 | 502 |
| 187.17 | 0.00 | - | 1 | 3 | 255.00 | 0.20 | 0.00 | - | 2 | 11 |
| 182.61 | 0.00 | - | 5 | 8 | 259.78 | 0.21 | 0.00 | - | 4 | 8,016 |
| 177.48 | 0.00 | - | 30 | 49 | 260.00 | 0.21 | -0.34 | -61.82% | 4 | 142 |
| 177.94 | 0.00 | - | 1 | 2 | 264.78 | 0.35 | 0.00 | - | 3 | 4,079 |
| 148.05 | 0.00 | - | 1 | 5 | 265.00 | 0.66 | 0.00 | - | 1 | 61 |
| 132.88 | 0.00 | - | - | - | 269.78 | 0.25 | 0.00 | - | 1 | 6,397 |
| 164.68 | 0.00 | - | 3 | 16 | 270.00 | 0.26 | 0.00 | - | 70 | 397 |
| 123.14 | 0.00 | - | - | - | 274.78 | 0.60 | 0.00 | - | 2 | 2,196 |
| 168.15 | 0.00 | - | 2 | 3 | 275.00 | 0.28 | -0.18 | -39.13% | 10 | 601 |
| 153.45 | 0.00 | - | 1 | 15 | 279.78 | 0.31 | 0.00 | - | 227 | 2,569 |
| 150.68 | 0.00 | - | 2 | 1 | 280.00 | 0.32 | 0.00 | - | 300 | 837 |
| 153.53 | 0.00 | - | 1 | 7 | 284.78 | 0.34 | 0.00 | - | 3 | 1,238 |
| 166.47 | 0.00 | - | 2 | 12 | 285.00 | 1.03 | 0.00 | - | 50 | 456 |
| 157.00 | 0.00 | - | 2 | 13 | 289.78 | 0.38 | 0.00 | - | 1 | 1,254 |
| 132.38 | 0.00 | - | 2 | 15 | 290.00 | 0.65 | 0.00 | - | 8 | 1,853 |
| 149.31 | 0.00 | - | 1 | 45 | 294.78 | 0.66 | 0.00 | - | 58 | 805 |
| 151.60 | 0.00 | - | 5 | 17 | 295.00 | 0.41 | 0.00 | - | 50 | 1,115 |
| 127.94 | 0.00 | - | 1 | 143 | 299.78 | 0.43 | -0.02 | -4.44% | 1 | 6,456 |
| 147.70 | 0.00 | - | 1 | 50 | 300.00 | 0.45 | 0.00 | - | 15 | 3,521 |
| 143.17 | 0.00 | - | 1 | 36 | 304.78 | 0.50 | 0.00 | - | 12 | 34,405 |
| 141.06 | 0.00 | - | 1 | 10 | 305.00 | 0.51 | 0.00 | - | 8 | 16,106 |
| 135.60 | 0.00 | - | 4 | 126 | 309.78 | 0.74 | 0.00 | - | 3 | 3,261 |
| 123.48 | 0.00 | - | 1 | 51 | 310.00 | 0.54 | -0.02 | -3.57% | 2 | 663 |
| 125.27 | 0.00 | - | 3 | 14 | 314.78 | 0.61 | 0.00 | - | 10 | 3,686 |
| 140.11 | 0.00 | - | 5 | 18 | 315.00 | 0.58 | -0.06 | -9.38% | 12 | 4,752 |
| 124.73 | 0.00 | - | 1 | 294 | 319.78 | 0.64 | -0.03 | -4.48% | 1 | 7,379 |
| 128.23 | -1.72 | -1.32% | 1 | 15 | 320.00 | 0.64 | -0.04 | -5.88% | 10 | 4,858 |
| 124.21 | 0.00 | - | 3 | 189 | 324.78 | 0.71 | -0.04 | -5.33% | 1 | 7,613 |
| 122.25 | 0.00 | - | 5 | 60 | 325.00 | 0.71 | -0.04 | -5.33% | 35 | 27,470 |
| 104.55 | 0.00 | - | 3 | 156 | 329.78 | 0.83 | 0.00 | - | 11 | 19,524 |
| 118.33 | 0.00 | - | 10 | 50 | 330.00 | 0.79 | -0.03 | -3.66% | 27 | 3,147 |
| 120.04 | 0.00 | - | 2 | 59 | 334.78 | 0.88 | -0.04 | -4.35% | 2 | 1,142 |
| 92.82 | 0.00 | - | 9 | 233 | 335.00 | 0.88 | -0.03 | -3.30% | 11 | 12,487 |
| 94.37 | 0.00 | - | 1 | 248 | 339.78 | 1.02 | 0.00 | - | 5 | 1,834 |
| 108.31 | +17.81 | +19.68% | 1 | 84 | 340.00 | 0.96 | -0.07 | -6.80% | 14 | 10,812 |
| 100.50 | 0.00 | - | 1 | 247 | 344.78 | 1.18 | 0.00 | - | 1 | 7,021 |
| 98.82 | 0.00 | - | 1 | 36 | 345.00 | 1.08 | -0.08 | -6.90% | 12 | 1,597 |
| 98.82 | 0.00 | - | 5 | 124 | 349.78 | 1.21 | -0.08 | -6.20% | 8 | 3,846 |
| 98.69 | 0.00 | - | 3 | 78 | 350.00 | 1.22 | -0.07 | -5.43% | 30 | 33,388 |
| 91.11 | 0.00 | - | 1 | 66 | 354.78 | 1.39 | -0.05 | -3.47% | 461 | 2,026 |
| 87.55 | 0.00 | - | 1 | 14 | 355.00 | 1.39 | -0.14 | -9.15% | 1 | 3,458 |
| 89.25 | 0.00 | - | 10 | 1,450 | 359.78 | 1.64 | 0.00 | - | 565 | 75,977 |
| 86.82 | 0.00 | - | 10 | 94 | 360.00 | 1.58 | -0.06 | -3.66% | 13 | 18,195 |
| 73.91 | 0.00 | - | 1 | 627 | 364.78 | 1.74 | -0.18 | -9.37% | 2 | 7,219 |
| 84.75 | +0.77 | +0.92% | 1 | 80 | 365.00 | 1.77 | -0.09 | -4.84% | 22 | 5,689 |
| 77.61 | 0.00 | - | 3 | 2,904 | 369.78 | 2.09 | 0.00 | - | 3 | 8,979 |
| 79.95 | +1.86 | +2.38% | 1 | 1,527 | 370.00 | 2.00 | -0.10 | -4.76% | 176 | 4,693 |
| 62.06 | 0.00 | - | 20 | 2,391 | 374.78 | 2.26 | -0.25 | -9.96% | 3 | 15,553 |
| 73.86 | 0.00 | - | 3 | 62 | 375.00 | 2.32 | -0.07 | -2.93% | 2 | 8,442 |
| 55.26 | 0.00 | - | 1 | 7,825 | 379.78 | 2.73 | 0.00 | - | 3,565 | 19,775 |
| 72.75 | +3.96 | +5.76% | 1 | 1,015 | 380.00 | 2.62 | -0.06 | -2.24% | 23 | 11,541 |
| 63.78 | 0.00 | - | 40 | 3,646 | 384.78 | 2.90 | -0.19 | -6.15% | 1 | 5,659 |
| 66.66 | +1.36 | +2.08% | 15 | 126 | 385.00 | 2.98 | -0.10 | -3.25% | 61 | 8,174 |
| 50.93 | 0.00 | - | 4 | 990 | 389.78 | 3.46 | -0.09 | -2.54% | 5 | 1,943 |
| 61.88 | 0.00 | - | 30 | 125 | 390.00 | 3.45 | -0.13 | -3.63% | 4,025 | 11,228 |
| 52.30 | 0.00 | - | 1 | 1,642 | 394.78 | 3.92 | -0.50 | -11.31% | 370 | 1,593 |
| 58.15 | +1.10 | +1.93% | 2 | 208 | 395.00 | 3.94 | -0.20 | -4.83% | 741 | 8,696 |
| 52.97 | 0.00 | - | 1 | 5,315 | 399.78 | 4.46 | -0.26 | -5.51% | 9 | 9,954 |
| 53.74 | +1.23 | +2.34% | 2 | 1,596 | 400.00 | 4.58 | -0.09 | -1.93% | 295 | 37,580 |
| 49.10 | 0.00 | - | 5 | 1,704 | 404.78 | 5.74 | 0.00 | - | 1 | 3,155 |
| 49.62 | +1.88 | +3.94% | 8 | 185 | 405.00 | 5.25 | -0.19 | -3.49% | 74 | 5,856 |
| 41.40 | 0.00 | - | 3 | 998 | 409.78 | 6.26 | 0.00 | - | 33 | 3,882 |
| 45.08 | +0.37 | +0.83% | 1 | 1,321 | 410.00 | 6.01 | -0.25 | -3.99% | 159 | 16,270 |
| 41.00 | 0.00 | - | 1 | 808 | 414.78 | 7.26 | 0.00 | - | 40 | 4,078 |
| 40.77 | -0.07 | -0.17% | 1 | 7,126 | 415.00 | 6.90 | -0.41 | -5.61% | 7 | 13,901 |
| 37.60 | +1.09 | +2.99% | 1 | 3,776 | 419.78 | 7.78 | -1.06 | -11.99% | 1 | 3,652 |
| 37.19 | +0.27 | +0.73% | 13 | 2,610 | 420.00 | 7.98 | -0.29 | -3.51% | 74 | 21,577 |
| 34.07 | 0.00 | - | 5 | 1,011 | 424.78 | 9.03 | -0.42 | -4.44% | 1 | 1,876 |
| 34.10 | +0.93 | +2.80% | 3 | 1,763 | 425.00 | 9.20 | -0.42 | -4.37% | 1,130 | 3,896 |
| 30.05 | +0.43 | +1.45% | 10 | 4,739 | 429.78 | 11.60 | 0.00 | - | 1 | 1,350 |
| 30.22 | +0.37 | +1.24% | 10 | 2,067 | 430.00 | 10.65 | -0.41 | -3.71% | 85 | 16,301 |
| 28.10 | +1.18 | +4.38% | 3 | 1,316 | 434.78 | 12.00 | -0.81 | -6.32% | 1 | 1,248 |
| 26.85 | +0.59 | +2.25% | 72 | 1,269 | 435.00 | 12.36 | -0.44 | -3.44% | 50 | 19,142 |
| 24.75 | +1.20 | +5.10% | 1 | 5,019 | 439.78 | 13.98 | -0.58 | -3.98% | 54 | 1,714 |
| 23.43 | +0.04 | +0.17% | 173 | 11,149 | 440.00 | 14.00 | -0.82 | -5.53% | 2,128 | 8,468 |
| 20.86 | +0.57 | +2.81% | 23 | 3,545 | 444.78 | 15.98 | -0.87 | -5.16% | 88 | 1,567 |
| 20.53 | +0.11 | +0.54% | 22 | 2,979 | 445.00 | 16.08 | -0.56 | -3.37% | 54 | 4,648 |
| 17.51 | +0.03 | +0.17% | 14 | 5,387 | 449.78 | 19.73 | 0.00 | - | 25 | 2,540 |
| 17.84 | +0.52 | +3.00% | 222 | 11,904 | 450.00 | 18.82 | -0.58 | -2.99% | 57 | 4,495 |
| 14.97 | -0.26 | -1.71% | 17 | 8,414 | 454.78 | 23.58 | 0.00 | - | 20 | 936 |
| 15.06 | -0.06 | -0.40% | 11 | 3,704 | 455.00 | 21.10 | -1.00 | -4.52% | 275 | 1,529 |
| 12.67 | -0.10 | -0.78% | 130 | 2,814 | 459.78 | 37.71 | 0.00 | - | 2 | 946 |
| 13.10 | +0.12 | +0.92% | 485 | 8,865 | 460.00 | 24.14 | -1.79 | -6.90% | 9 | 833 |
| 11.15 | +0.21 | +1.92% | 6 | 1,365 | 464.78 | 33.30 | 0.00 | - | 2 | 111 |
| 10.90 | +0.12 | +1.11% | 65 | 7,432 | 465.00 | 27.82 | -0.38 | -1.35% | 1 | 220 |
| 8.89 | -0.51 | -5.43% | 78 | 1,114 | 469.78 | 43.31 | 0.00 | - | 58 | 19 |
| 9.26 | +0.39 | +4.40% | 101 | 9,246 | 470.00 | 30.60 | -0.65 | -2.08% | 35 | 102 |
| 7.60 | 0.00 | - | 120 | 2,914 | 474.78 | 42.19 | 0.00 | - | 5 | 14 |
| 7.46 | +0.14 | +1.91% | 330 | 7,485 | 475.00 | 35.08 | 0.00 | - | 2 | 39 |
| 6.44 | -0.05 | -0.77% | 5 | 1,944 | 479.78 | 38.66 | -3.09 | -7.40% | 40 | 0 |
| 6.20 | +0.22 | +3.68% | 5,310 | 9,522 | 480.00 | 38.56 | -2.11 | -5.19% | 6 | 6 |
| 5.09 | 0.00 | - | 9 | 1,362 | 484.78 | 50.90 | 0.00 | - | 40 | 0 |
| 5.04 | +0.11 | +2.23% | 376 | 54,721 | 485.00 | 46.21 | 0.00 | - | 78 | 94 |
| 4.03 | 0.00 | - | 48 | 1,591 | 489.78 | 58.52 | 0.00 | - | 2 | 0 |
| 4.02 | +0.17 | +4.42% | 106 | 4,891 | 490.00 | 50.19 | 0.00 | - | 20 | 1 |
| 3.29 | 0.00 | - | 14 | 1,587 | 494.78 | 51.81 | 0.00 | - | 2 | 0 |
| 3.17 | +0.01 | +0.32% | 37 | 2,059 | 495.00 | 63.75 | 0.00 | - | 2 | 0 |
| 2.79 | +0.40 | +16.74% | 2 | 1,709 | 499.78 | 68.61 | 0.00 | - | 2 | 0 |
| 2.57 | +0.07 | +2.80% | 96 | 8,517 | 500.00 | 62.00 | 0.00 | - | 2 | 0 |
| 2.01 | 0.00 | - | 2 | 956 | 504.78 | 60.60 | 0.00 | - | 2 | 0 |
| 1.96 | -0.02 | -1.01% | 5 | 1,798 | 505.00 | 89.15 | 0.00 | - | 2 | 0 |
| 1.78 | 0.00 | - | 22 | 1,390 | 509.78 | - | - | - | - | - |
| 1.56 | +0.04 | +2.63% | 8 | 5,649 | 510.00 | 71.85 | 0.00 | - | 1 | 0 |
| 1.25 | 0.00 | - | 95 | 1,455 | 514.78 | 89.58 | 0.00 | - | 1 | 0 |
| 1.18 | -0.06 | -4.84% | 3 | 967 | 515.00 | 147.49 | 0.00 | - | - | 0 |
| 0.59 | 0.00 | - | 21 | 729 | 519.78 | 78.08 | 0.00 | - | 2 | 0 |
| 1.06 | +0.16 | +17.78% | 1 | 901 | 520.00 | 164.96 | 0.00 | - | 2 | 0 |
| 0.73 | +0.02 | +2.82% | 34 | 2,353 | 524.78 | 80.13 | 0.00 | - | - | 0 |
| 0.70 | 0.00 | - | 51 | 1,765 | 525.00 | 105.49 | 0.00 | - | - | 0 |
| 0.56 | 0.00 | - | 43 | 362 | 529.78 | - | - | - | - | - |
| 0.56 | -0.20 | -26.32% | 3 | 1,536 | 530.00 | 113.34 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 13 | 819 | 534.78 | - | - | - | - | - |
| 0.45 | 0.00 | - | 40 | 1,795 | 535.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 72 | 537 | 539.78 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 2,326 | 540.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 551 | 2,177 | 544.78 | - | - | - | - | - |
| 0.31 | 0.00 | - | 454 | 1,826 | 545.00 | - | - | - | - | - |
| 0.22 | 0.00 | - | 42 | 340 | 549.78 | 180.29 | 0.00 | - | - | - |
| 0.25 | 0.00 | - | 3 | 1,774 | 550.00 | 125.05 | 0.00 | - | 2 | 0 |
| 0.13 | 0.00 | - | 10 | 512 | 554.78 | - | - | - | - | - |
| 0.20 | 0.00 | - | 5 | 8,485 | 555.00 | - | - | - | - | - |
| 0.18 | 0.00 | - | 2 | 223 | 559.78 | - | - | - | - | - |
| 0.17 | 0.00 | - | 2 | 10,644 | 560.00 | - | - | - | - | - |
| 0.40 | 0.00 | - | 1 | 94 | 564.78 | - | - | - | - | - |
| 0.12 | 0.00 | - | 2 | 266 | 565.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 50 | 586 | 569.78 | - | - | - | - | - |
| 0.11 | 0.00 | - | 50 | 185 | 570.00 | 153.62 | 0.00 | - | - | 0 |
| 0.10 | 0.00 | - | 1 | 611 | 574.78 | 219.50 | 0.00 | - | - | - |
| 0.09 | 0.00 | - | 100 | 3,761 | 575.00 | 149.48 | 0.00 | - | 23 | 0 |
| 0.38 | 0.00 | - | 3 | 56 | 579.78 | - | - | - | - | - |
| 0.08 | 0.00 | - | 55 | 233 | 580.00 | 137.72 | -1.17 | -0.84% | 2 | 1 |
| 0.07 | 0.00 | - | 40 | 263 | 584.78 | 142.52 | -1.17 | -0.81% | 1 | 0 |
| 0.07 | 0.00 | - | 42 | 73 | 585.00 | 145.27 | 0.00 | - | 1 | 0 |
| 0.54 | 0.00 | - | 50 | 335 | 589.78 | - | - | - | - | - |
| 0.06 | 0.00 | - | 2 | 11 | 590.00 | 150.28 | 0.00 | - | 1 | 0 |
| 0.06 | 0.00 | - | 4 | 109 | 594.78 | - | - | - | - | - |
| 0.05 | 0.00 | - | 5 | 103 | 595.00 | 164.32 | 0.00 | - | 6 | 0 |
| 0.04 | 0.00 | - | 10 | 51 | 599.78 | - | - | - | - | - |
| 0.05 | 0.00 | - | 100 | 1,156 | 600.00 | 157.11 | 0.00 | - | 2 | 0 |
| 0.05 | 0.00 | - | 1 | 737 | 605.00 | 159.13 | 0.00 | - | 594 | 0 |
| 0.04 | 0.00 | - | 2 | 156 | 610.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 2 | 615.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 2 | 13 | 620.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | 11 | 13 | 625.00 | - | - | - | - | - |
| 0.02 | -0.01 | -33.33% | 300 | 2,784 | 630.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 9 | 635.00 | 209.51 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 44 | 1,372 | 640.00 | 214.51 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 55 | 1,968 | 645.00 | 219.48 | 0.00 | - | - | 0 |
| 0.01 | 0.00 | - | 10 | 687 | 650.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 190 | 280 | 655.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 2 | 1,275 | 660.00 | - | - | - | - | - |
