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
56.512,18 +155,05 (+0,28%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
15. November 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 237.55 | +3.55 | +1.52% | 1 | 2 | 210.00 | 0.20 | 0.00 | - | 50 | 61 |
| - | - | - | - | - | 215.00 | 0.25 | 0.00 | - | 10 | 188 |
| - | - | - | - | - | 220.00 | 0.20 | 0.00 | - | 2 | 507 |
| - | - | - | - | - | 225.00 | 0.34 | 0.00 | - | 2 | 597 |
| - | - | - | - | - | 230.00 | 0.26 | 0.00 | - | 10 | 846 |
| 186.46 | 0.00 | - | - | 1 | 235.00 | 0.27 | 0.00 | - | 10 | 457 |
| - | - | - | - | - | 240.00 | 0.30 | 0.00 | - | 10 | 79 |
| 179.81 | 0.00 | - | - | 1 | 245.00 | 0.34 | 0.00 | - | 5 | 177 |
| - | - | - | - | - | 250.00 | 0.37 | 0.00 | - | 2 | 57 |
| - | - | - | - | - | 255.00 | 0.73 | 0.00 | - | 1 | 36 |
| 184.27 | 0.00 | - | - | 1 | 260.00 | 0.74 | 0.00 | - | 25 | 231 |
| - | - | - | - | - | 265.00 | 0.72 | 0.00 | - | 2 | 89 |
| - | - | - | - | - | 270.00 | 1.08 | 0.00 | - | 3 | 12 |
| - | - | - | - | - | 275.00 | 0.65 | 0.00 | - | 3 | 17 |
| - | - | - | - | - | 280.00 | 0.67 | 0.00 | - | 1 | 247 |
| - | - | - | - | - | 285.00 | 1.76 | 0.00 | - | 80 | 143 |
| 147.74 | 0.00 | - | 1 | 3 | 290.00 | 0.81 | 0.00 | - | 1 | 227 |
| 131.63 | 0.00 | - | 2 | 2 | 295.00 | 1.35 | 0.00 | - | 1 | 21 |
| 131.24 | 0.00 | - | 1 | 172 | 300.00 | 0.90 | -0.15 | -14.29% | 5 | 848 |
| 137.28 | 0.00 | - | 2 | 20 | 305.00 | 1.17 | 0.00 | - | 1 | 20 |
| 145.83 | 0.00 | - | 2 | 9 | 310.00 | 1.21 | 0.00 | - | 1 | 106 |
| 143.59 | 0.00 | - | 12 | 22 | 315.00 | 1.23 | -0.05 | -3.91% | 1 | 1,342 |
| 122.58 | 0.00 | - | 52 | 77 | 320.00 | 1.47 | 0.00 | - | 9 | 264 |
| 123.52 | 0.00 | - | 11 | 14 | 325.00 | 2.01 | 0.00 | - | 20 | 165 |
| 120.27 | 0.00 | - | 5 | 7 | 330.00 | 1.70 | 0.00 | - | 9 | 4,079 |
| 115.50 | +16.57 | +16.75% | 6 | 24 | 335.00 | 2.07 | 0.00 | - | 1 | 116 |
| 100.90 | 0.00 | - | 1 | 52 | 340.00 | 2.02 | -0.05 | -2.42% | 5 | 413 |
| 102.10 | 0.00 | - | 1 | 9 | 345.00 | 2.24 | -0.30 | -11.81% | 1 | 82 |
| 101.10 | 0.00 | - | 2 | 178 | 350.00 | 2.49 | -0.11 | -4.23% | 5 | 2,895 |
| 101.45 | 0.00 | - | 6 | 5 | 355.00 | 2.67 | -0.18 | -6.32% | 2 | 901 |
| 83.32 | 0.00 | - | 2 | 235 | 360.00 | 3.34 | 0.00 | - | 1 | 2,104 |
| 88.61 | 0.00 | - | 3 | 28 | 365.00 | 3.72 | 0.00 | - | 1 | 1,864 |
| 85.80 | +2.21 | +2.64% | 7 | 10 | 370.00 | 3.82 | -0.15 | -3.78% | 6 | 1,091 |
| 80.84 | 0.00 | - | 3 | 50 | 375.00 | 4.30 | -0.33 | -7.13% | 1 | 471 |
| 75.00 | 0.00 | - | 1 | 27 | 380.00 | 4.61 | -0.47 | -9.25% | 1 | 1,653 |
| 70.57 | 0.00 | - | 1 | 173 | 385.00 | 5.71 | 0.00 | - | 1 | 655 |
| 60.54 | 0.00 | - | 2 | 12 | 390.00 | 6.22 | 0.00 | - | 3 | 2,902 |
| 59.00 | 0.00 | - | 24 | 55 | 395.00 | 6.59 | -0.28 | -4.08% | 102 | 972 |
| 58.96 | -0.49 | -0.82% | 1 | 38 | 400.00 | 7.50 | -0.14 | -1.83% | 19 | 942 |
| 53.83 | 0.00 | - | 2 | 25 | 405.00 | 8.26 | -0.41 | -4.73% | 34 | 4,156 |
| 50.61 | 0.00 | - | 6 | 335 | 410.00 | 9.29 | -0.30 | -3.13% | 1,008 | 331 |
| 45.30 | 0.00 | - | 1 | 116 | 415.00 | 11.03 | 0.00 | - | 1 | 479 |
| 44.58 | +1.38 | +3.19% | 1 | 333 | 420.00 | 11.55 | -0.40 | -3.35% | 12 | 2,691 |
| 39.17 | 0.00 | - | 1 | 1,061 | 425.00 | 12.58 | -0.77 | -5.77% | 1 | 1,574 |
| 36.03 | 0.00 | - | 42 | 449 | 430.00 | 14.51 | -0.38 | -2.55% | 5 | 1,559 |
| 33.21 | +1.03 | +3.20% | 1 | 499 | 435.00 | 16.07 | -0.38 | -2.31% | 2 | 731 |
| 29.96 | +0.46 | +1.56% | 865 | 2,529 | 440.00 | 18.08 | -0.48 | -2.59% | 1,208 | 2,669 |
| 27.11 | +0.45 | +1.69% | 2 | 1,464 | 445.00 | 19.91 | -0.65 | -3.16% | 2 | 741 |
| 23.85 | -0.35 | -1.45% | 5 | 1,095 | 450.00 | 21.72 | -1.28 | -5.57% | 6 | 871 |
| 21.37 | -0.08 | -0.37% | 97 | 816 | 455.00 | 24.70 | -0.80 | -3.14% | 2 | 1,188 |
| 19.24 | +0.54 | +2.89% | 104 | 2,779 | 460.00 | 27.77 | -0.92 | -3.21% | 5 | 340 |
| 16.69 | -0.09 | -0.54% | 95 | 959 | 465.00 | 32.88 | 0.00 | - | 5 | 741 |
| 14.33 | -0.30 | -2.05% | 600 | 4,819 | 470.00 | 34.03 | 0.00 | - | 2 | 120 |
| 12.75 | -0.07 | -0.55% | 553 | 919 | 475.00 | 35.38 | -1.95 | -5.22% | 3 | 33 |
| 10.99 | -0.12 | -1.08% | 85 | 1,726 | 480.00 | 56.39 | 0.00 | - | 80 | 92 |
| 9.46 | -0.12 | -1.25% | 4 | 640 | 485.00 | 48.19 | 0.00 | - | 2 | 66 |
| 8.20 | 0.00 | - | 15 | 691 | 490.00 | 50.45 | 0.00 | - | 2 | 1 |
| 7.34 | 0.00 | - | 6 | 62 | 495.00 | 60.75 | 0.00 | - | 1 | 2 |
| 5.85 | -0.01 | -0.17% | 2 | 5,352 | 500.00 | 58.25 | 0.00 | - | 10 | 0 |
| 4.90 | 0.00 | - | 2 | 38 | 505.00 | 60.84 | 0.00 | - | 3 | 0 |
| 3.96 | 0.00 | - | 10 | 423 | 510.00 | 64.54 | 0.00 | - | 2 | 0 |
| 3.80 | 0.00 | - | 2 | 306 | 515.00 | 72.25 | 0.00 | - | 2 | 0 |
| 3.14 | +0.13 | +4.32% | 1 | 53 | 520.00 | 79.11 | 0.00 | - | 4 | 3 |
| 2.61 | 0.00 | - | 50 | 2,015 | 525.00 | - | - | - | - | - |
| 1.99 | 0.00 | - | 60 | 4,106 | 530.00 | 89.16 | 0.00 | - | 1 | 1 |
| 1.98 | 0.00 | - | 9 | 1,196 | 535.00 | 115.34 | 0.00 | - | - | 0 |
| 1.38 | 0.00 | - | 2 | 656 | 540.00 | - | - | - | - | - |
| 1.15 | -0.11 | -8.73% | 1 | 1,097 | 545.00 | - | - | - | - | - |
| 1.00 | 0.00 | - | 50 | 212 | 550.00 | 104.51 | 0.00 | - | 18 | 0 |
| 0.79 | 0.00 | - | 75 | 58 | 555.00 | - | - | - | - | - |
| 0.77 | 0.00 | - | 34 | 63 | 560.00 | 134.41 | 0.00 | - | - | 0 |
| 0.99 | 0.00 | - | 2 | 7 | 565.00 | - | - | - | - | - |
| 0.51 | 0.00 | - | 2 | 74 | 570.00 | - | - | - | - | - |
| 0.27 | 0.00 | - | 2 | 3 | 575.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 2 | 34 | 580.00 | 134.52 | 0.00 | - | 2 | 0 |
| 0.91 | 0.00 | - | 1 | 2 | 585.00 | 150.94 | 0.00 | - | 2 | 0 |
| 0.27 | 0.00 | - | 2 | 29 | 590.00 | - | - | - | - | - |
| 0.70 | 0.00 | - | 10 | 20 | 595.00 | - | - | - | - | - |
| 0.20 | 0.00 | - | 2 | 65 | 600.00 | - | - | - | - | - |
| 0.17 | 0.00 | - | 5 | 56 | 605.00 | - | - | - | - | - |
| 0.16 | 0.00 | - | 2 | 42 | 610.00 | - | - | - | - | - |
| 0.53 | 0.00 | - | 1 | 3 | 615.00 | - | - | - | - | - |
| 0.12 | 0.00 | - | 1 | 9 | 620.00 | - | - | - | - | - |
| 0.08 | 0.00 | - | 1 | 3 | 625.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 1 | 74 | 630.00 | - | - | - | - | - |
| 0.28 | 0.00 | - | 4 | 26 | 635.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 71 | 640.00 | - | - | - | - | - |
| 0.36 | 0.00 | - | 20 | 76 | 645.00 | - | - | - | - | - |
| 0.07 | 0.00 | - | 2 | 8 | 650.00 | 208.85 | 0.00 | - | 2 | 0 |
| 0.06 | 0.00 | - | 1 | 15 | 660.00 | 216.90 | 0.00 | - | 2 | 0 |
| 0.04 | 0.00 | - | 140 | 377 | 665.00 | - | - | - | - | - |
