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
56.703,23 +437,24 (+0,78%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
18. Oktober 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 210.00 | 0.10 | 0.00 | - | 7 | 1,509 |
| 206.00 | 0.00 | - | - | 1 | 215.00 | 0.19 | 0.00 | - | 50 | 82 |
| - | - | - | - | - | 220.00 | 0.25 | 0.00 | - | 100 | 227 |
| - | - | - | - | - | 225.00 | 0.14 | 0.00 | - | 1 | 77 |
| - | - | - | - | - | 230.00 | 0.24 | 0.00 | - | 10 | 16 |
| - | - | - | - | - | 235.00 | 0.19 | -0.01 | -5.00% | 3 | 25 |
| - | - | - | - | - | 240.00 | 0.22 | 0.00 | - | 11 | 27 |
| - | - | - | - | - | 245.00 | 0.21 | 0.00 | - | 10 | 2,778 |
| - | - | - | - | - | 250.00 | 0.25 | 0.00 | - | 59 | 857 |
| - | - | - | - | - | 255.00 | 0.42 | 0.00 | - | 1 | 10 |
| 170.09 | 0.00 | - | - | 1 | 260.00 | 0.57 | 0.00 | - | 2 | 21 |
| - | - | - | - | - | 265.00 | 0.37 | 0.00 | - | 80 | 104 |
| - | - | - | - | - | 270.00 | 0.35 | 0.00 | - | 20 | 30 |
| 170.94 | 0.00 | - | 2 | 2 | 275.00 | 0.65 | 0.00 | - | 12 | 25 |
| 159.16 | 0.00 | - | - | 2 | 280.00 | 0.93 | 0.00 | - | 36 | 165 |
| 168.35 | 0.00 | - | 1 | 1 | 285.00 | 0.89 | 0.00 | - | 100 | 194 |
| 146.30 | 0.00 | - | - | 0 | 290.00 | 0.67 | 0.00 | - | 2 | 61 |
| - | - | - | - | - | 295.00 | 0.96 | 0.00 | - | 1 | 27 |
| 135.20 | 0.00 | - | 1 | 10 | 300.00 | 0.73 | 0.00 | - | 57 | 320 |
| 141.48 | 0.00 | - | 20 | 21 | 305.00 | 0.75 | 0.00 | - | 1 | 2,140 |
| 145.79 | 0.00 | - | 2 | 31 | 310.00 | 0.98 | 0.00 | - | 101 | 226 |
| 120.64 | 0.00 | - | 1 | 2 | 315.00 | 0.87 | -0.02 | -2.25% | 1 | 30 |
| 130.35 | 0.00 | - | 1 | 2 | 320.00 | 0.94 | -0.08 | -7.84% | 6 | 229 |
| 122.82 | 0.00 | - | 1 | 16 | 325.00 | 1.08 | -0.97 | -47.32% | 10 | 32 |
| 119.10 | 0.00 | - | 1 | 38 | 330.00 | 1.17 | -0.06 | -4.88% | 10 | 122 |
| 102.28 | 0.00 | - | 5 | 16 | 335.00 | 1.35 | 0.00 | - | 7 | 70 |
| 115.83 | 0.00 | - | 2 | 6 | 340.00 | 1.44 | -0.03 | -2.04% | 2 | 1,589 |
| 106.91 | 0.00 | - | 2 | 16 | 345.00 | 1.55 | -0.12 | -7.19% | 5 | 170 |
| 100.20 | 0.00 | - | 5 | 43 | 350.00 | 1.74 | -0.09 | -4.92% | 10 | 592 |
| 74.48 | 0.00 | - | 1 | 72 | 355.00 | 1.95 | -0.24 | -10.96% | 16 | 23 |
| 81.19 | 0.00 | - | 1 | 97 | 360.00 | 2.24 | -0.06 | -2.61% | 3 | 3,814 |
| 93.19 | 0.00 | - | 2 | 54 | 365.00 | 2.52 | -0.54 | -17.65% | 25 | 3,489 |
| 62.51 | 0.00 | - | 1 | 10 | 370.00 | 2.81 | -0.25 | -8.17% | 1 | 5,631 |
| 72.62 | 0.00 | - | 2 | 14 | 375.00 | 3.14 | -0.15 | -4.56% | 48 | 1,624 |
| 72.45 | +0.16 | +0.22% | 5 | 108 | 380.00 | 3.52 | -0.16 | -4.35% | 154 | 39,202 |
| 54.56 | 0.00 | - | 1 | 13 | 385.00 | 4.16 | 0.00 | - | 4 | 146 |
| 61.65 | 0.00 | - | 6 | 385 | 390.00 | 4.54 | -0.26 | -5.42% | 6 | 1,988 |
| 57.43 | 0.00 | - | 1 | 269 | 395.00 | 5.16 | -0.43 | -7.69% | 18 | 2,699 |
| 55.83 | +1.00 | +1.82% | 26 | 968 | 400.00 | 5.87 | -0.23 | -3.77% | 56 | 7,123 |
| 51.99 | 0.00 | - | 1 | 67 | 405.00 | 6.65 | -0.28 | -4.04% | 18 | 253 |
| 47.38 | 0.00 | - | 1 | 305 | 410.00 | 7.52 | -0.35 | -4.45% | 51 | 1,298 |
| 43.80 | 0.00 | - | 2 | 133 | 415.00 | 8.65 | -0.21 | -2.37% | 3 | 6,467 |
| 40.65 | +1.50 | +3.83% | 20 | 140 | 420.00 | 9.61 | -0.46 | -4.57% | 76 | 4,593 |
| 36.38 | +0.81 | +2.28% | 21 | 353 | 425.00 | 10.90 | -0.53 | -4.64% | 9 | 1,129 |
| 32.77 | +1.09 | +3.44% | 2 | 658 | 430.00 | 12.40 | -0.40 | -3.13% | 36 | 12,132 |
| 29.18 | +0.72 | +2.53% | 6 | 416 | 435.00 | 14.05 | -0.65 | -4.42% | 14 | 4,329 |
| 26.30 | +0.39 | +1.51% | 17 | 629 | 440.00 | 15.79 | -0.68 | -4.13% | 162 | 2,331 |
| 23.32 | +0.03 | +0.13% | 29 | 442 | 445.00 | 17.95 | -1.37 | -7.09% | 11 | 798 |
| 20.52 | +0.45 | +2.24% | 7 | 10,120 | 450.00 | 20.31 | -0.48 | -2.31% | 446 | 5,141 |
| 17.94 | +0.24 | +1.36% | 51 | 890 | 455.00 | 22.44 | -2.05 | -8.37% | 2 | 1,030 |
| 15.53 | +0.17 | +1.11% | 12 | 5,332 | 460.00 | 25.59 | -1.50 | -5.54% | 1 | 836 |
| 13.10 | -0.31 | -2.31% | 5 | 1,015 | 465.00 | 30.16 | 0.00 | - | 1 | 34 |
| 11.51 | +0.11 | +0.96% | 2,040 | 4,288 | 470.00 | 31.56 | -4.04 | -11.35% | 1 | 101 |
| 9.79 | +0.03 | +0.31% | 968 | 1,175 | 475.00 | 36.62 | 0.00 | - | 2 | 6 |
| 8.22 | -0.03 | -0.36% | 19 | 2,229 | 480.00 | 38.00 | -2.65 | -6.52% | 1 | 32 |
| 6.89 | +0.22 | +3.30% | 11 | 339 | 485.00 | 45.98 | 0.00 | - | 2 | 0 |
| 5.97 | 0.00 | - | 2 | 1,107 | 490.00 | 48.14 | -0.96 | -1.96% | 2 | 3 |
| 4.60 | -0.39 | -7.82% | 3 | 1,518 | 495.00 | 53.97 | 0.00 | - | 13 | 0 |
| 3.86 | +0.19 | +5.18% | 4 | 2,784 | 500.00 | 61.01 | 0.00 | - | 1 | 1 |
| 3.08 | -0.14 | -4.35% | 5 | 3,463 | 505.00 | 73.25 | 0.00 | - | 2 | 0 |
| 2.34 | 0.00 | - | 2 | 621 | 510.00 | 64.00 | 0.00 | - | 2 | 0 |
| 2.07 | 0.00 | - | 2 | 385 | 515.00 | 79.21 | 0.00 | - | - | 0 |
| 1.83 | 0.00 | - | 4 | 171 | 520.00 | 99.40 | 0.00 | - | - | 0 |
| 1.34 | -0.18 | -11.84% | 4 | 1,202 | 525.00 | - | - | - | - | - |
| 1.22 | +0.15 | +14.02% | 2 | 39 | 530.00 | - | - | - | - | - |
| 0.86 | +0.24 | +38.71% | 1 | 569 | 535.00 | 118.20 | 0.00 | - | - | 0 |
| 0.68 | +0.01 | +1.49% | 2 | 664 | 540.00 | - | - | - | - | - |
| 0.56 | 0.00 | - | 1 | 2 | 545.00 | 125.48 | 0.00 | - | - | 0 |
| 0.45 | 0.00 | - | 7 | 2,308 | 550.00 | 104.25 | 0.00 | - | 1 | 0 |
| 0.45 | 0.00 | - | 1 | 2,984 | 555.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 20 | 5,462 | 560.00 | - | - | - | - | - |
| 0.30 | 0.00 | - | 2 | 3,147 | 565.00 | - | - | - | - | - |
| 0.23 | 0.00 | - | 2 | 1,212 | 570.00 | - | - | - | - | - |
| 0.33 | 0.00 | - | 50 | 1,250 | 575.00 | 146.56 | 0.00 | - | 1 | 0 |
| 0.18 | 0.00 | - | 1 | 136 | 580.00 | - | - | - | - | - |
| - | - | - | - | - | 585.00 | 139.24 | 0.00 | - | 4 | 0 |
| 0.11 | 0.00 | - | 2 | 11 | 590.00 | 144.26 | 0.00 | - | 2 | 0 |
| 0.10 | 0.00 | - | 1 | 11 | 595.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 2 | 39 | 600.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 1 | 37 | 605.00 | 158.89 | 0.00 | - | 2 | 0 |
| 0.08 | 0.00 | - | 2 | 20 | 610.00 | 164.01 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 2 | 34 | 615.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 43 | 620.00 | - | - | - | - | - |
| 0.11 | 0.00 | - | 80 | 45 | 625.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 2 | 15 | 630.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 50 | 64 | 635.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 2 | 9 | 640.00 | 204.00 | 0.00 | - | 1 | 0 |
| 0.09 | 0.00 | - | 80 | 36 | 645.00 | - | - | - | - | - |
| 0.09 | 0.00 | - | 80 | 10 | 650.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 4 | 23 | 655.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 162 | 660.00 | 216.77 | 0.00 | - | 6 | 0 |
