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
56.543,91 -1.936,70 (-3,31%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
21. März 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 210.00 | 0.41 | -0.04 | -8.89% | 5 | 45 |
| - | - | - | - | - | 215.00 | 1.02 | 0.00 | - | 2 | 5 |
| 230.61 | -2.39 | -1.03% | 2 | 2 | 220.00 | 0.57 | 0.00 | - | 50 | 1,132 |
| - | - | - | - | - | 225.00 | 0.60 | 0.00 | - | 8 | 29 |
| 209.04 | 0.00 | - | 1 | 1 | 230.00 | 0.95 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 235.00 | 1.16 | 0.00 | - | - | 3 |
| - | - | - | - | - | 240.00 | 1.06 | 0.00 | - | 1 | 9 |
| - | - | - | - | - | 245.00 | 1.23 | 0.00 | - | 8 | 10 |
| 200.12 | 0.00 | - | - | 1 | 250.00 | 0.88 | 0.00 | - | 2 | 37 |
| 180.72 | 0.00 | - | - | 1 | 255.00 | 1.01 | 0.00 | - | 2 | 5 |
| 198.50 | 0.00 | - | 4 | 4 | 260.00 | 1.10 | 0.00 | - | 2 | 23 |
| 189.56 | 0.00 | - | 1 | 4 | 265.00 | 1.23 | 0.00 | - | 1 | 4 |
| 174.08 | 0.00 | - | 1 | 0 | 270.00 | 1.23 | 0.00 | - | 5 | 11 |
| - | - | - | - | - | 275.00 | 1.39 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 280.00 | 1.52 | 0.00 | - | 50 | 165 |
| 151.67 | 0.00 | - | - | 1 | 285.00 | 1.62 | -1.60 | -49.69% | 33 | 3 |
| 155.58 | 0.00 | - | 1 | 1 | 290.00 | 1.74 | +0.07 | +4.19% | 3 | 3,252 |
| - | - | - | - | - | 295.00 | 1.92 | -0.09 | -4.48% | 4 | 11 |
| 148.39 | 0.00 | - | 1 | 4 | 300.00 | 2.05 | -0.16 | -7.24% | 1 | 324 |
| 141.70 | 0.00 | - | 4 | 1 | 305.00 | 2.28 | -0.13 | -5.39% | 2 | 10 |
| 145.69 | 0.00 | - | 1 | 3 | 310.00 | 2.59 | +0.13 | +5.28% | 1 | 530 |
| 144.00 | 0.00 | - | 1 | 4 | 315.00 | 3.33 | 0.00 | - | 41 | 46 |
| - | - | - | - | - | 320.00 | 2.99 | 0.00 | - | 1 | 2,484 |
| 131.85 | 0.00 | - | 5 | 6 | 325.00 | 5.10 | 0.00 | - | 2 | 208 |
| 120.90 | 0.00 | - | 10 | 19 | 330.00 | 3.57 | -1.58 | -30.68% | 1 | 723 |
| 117.13 | 0.00 | - | 5 | 4 | 335.00 | 3.74 | -0.30 | -7.43% | 2 | 141 |
| 116.22 | 0.00 | - | 5 | 14 | 340.00 | 4.15 | -0.30 | -6.74% | 9 | 8,940 |
| 116.76 | +3.81 | +3.37% | 5 | 32 | 345.00 | 4.55 | -0.10 | -2.15% | 1 | 693 |
| 109.00 | 0.00 | - | 2 | 17 | 350.00 | 5.02 | -0.07 | -1.38% | 2 | 430 |
| 103.78 | 0.00 | - | 5 | 51 | 355.00 | 5.81 | 0.00 | - | 1 | 400 |
| 85.46 | 0.00 | - | 1 | 3 | 360.00 | 6.17 | 0.00 | - | 5 | 1,040 |
| 93.75 | 0.00 | - | 7 | 33 | 365.00 | 6.51 | -0.92 | -12.38% | 7 | 283 |
| 93.07 | +0.88 | +0.95% | 2 | 20 | 370.00 | 7.00 | -0.30 | -4.11% | 1 | 3,750 |
| 73.07 | 0.00 | - | 3 | 13 | 375.00 | 7.72 | -0.28 | -3.50% | 1 | 124 |
| 82.59 | 0.00 | - | 2 | 32 | 380.00 | 8.49 | -0.45 | -5.03% | 25 | 2,638 |
| 80.95 | 0.00 | - | 1 | 16 | 385.00 | 9.53 | 0.00 | - | 9 | 1,202 |
| 78.75 | +1.27 | +1.64% | 1 | 39 | 390.00 | 10.35 | 0.00 | - | 2 | 2,908 |
| 72.35 | 0.00 | - | 2 | 26 | 395.00 | 11.16 | -1.88 | -14.42% | 5 | 1,668 |
| 69.17 | +1.39 | +2.05% | 2 | 174 | 400.00 | 12.20 | -0.07 | -0.57% | 5 | 6,153 |
| 63.78 | 0.00 | - | 1 | 353 | 405.00 | 15.29 | 0.00 | - | 127 | 1,244 |
| 61.69 | -0.87 | -1.39% | 6 | 101 | 410.00 | 14.35 | -0.20 | -1.37% | 1 | 175 |
| 58.92 | 0.00 | - | 1 | 149 | 415.00 | 16.08 | 0.00 | - | 530 | 2,248 |
| 55.43 | 0.00 | - | 3 | 1,072 | 420.00 | 17.30 | 0.00 | - | 101 | 995 |
| 50.13 | 0.00 | - | 2 | 970 | 425.00 | 18.20 | -1.67 | -8.40% | 1 | 88 |
| 48.06 | -0.75 | -1.54% | 4 | 118 | 430.00 | 19.94 | -0.61 | -2.97% | 3 | 4,453 |
| 48.28 | 0.00 | - | 20 | 13 | 431.00 | 25.63 | 0.00 | - | 3 | 12 |
| 47.39 | 0.00 | - | 2 | 6 | 432.00 | 20.81 | -5.45 | -20.75% | 8 | 7 |
| 46.89 | 0.00 | - | 20 | 17 | 433.00 | 22.68 | 0.00 | - | 2 | 43 |
| 44.16 | 0.00 | - | 3 | 89 | 434.00 | 28.22 | 0.00 | - | 25 | 29 |
| 45.66 | 0.00 | - | 2 | 379 | 435.00 | 22.02 | -0.04 | -0.18% | 5 | 333 |
| 42.88 | 0.00 | - | - | 1 | 436.00 | 29.14 | 0.00 | - | 41 | 69 |
| 43.37 | 0.00 | - | 6 | 28 | 437.00 | 23.45 | 0.00 | - | 1 | 44 |
| 41.44 | 0.00 | - | 3 | 70 | 438.00 | 29.87 | 0.00 | - | 41 | 43 |
| 40.86 | 0.00 | - | 1 | 109 | 439.00 | 24.30 | 0.00 | - | 30 | 126 |
| 42.81 | +1.98 | +4.85% | 1 | 1,632 | 440.00 | 23.69 | -0.31 | -1.29% | 3 | 2,726 |
| 40.50 | 0.00 | - | 9 | 20 | 441.00 | 31.59 | 0.00 | - | 41 | 47 |
| 40.05 | 0.00 | - | 1 | 16 | 442.00 | 32.03 | 0.00 | - | 41 | 42 |
| 40.00 | +0.93 | +2.38% | 7 | 118 | 443.00 | 25.00 | -7.41 | -22.86% | 1 | 63 |
| 28.33 | 0.00 | - | 1 | 100 | 444.00 | 32.91 | 0.00 | - | 11 | 11 |
| 38.58 | 0.00 | - | 2 | 232 | 445.00 | 29.30 | 0.00 | - | 5 | 76 |
| 39.44 | +2.06 | +5.51% | 5 | 295 | 446.00 | 28.91 | 0.00 | - | 1 | 2 |
| 40.87 | 0.00 | - | 2 | 86 | 447.00 | 35.38 | 0.00 | - | - | 204 |
| 36.95 | 0.00 | - | 1 | 50 | 448.00 | 28.35 | 0.00 | - | 1 | 5 |
| 33.14 | 0.00 | - | 1 | 28 | 449.00 | - | - | - | - | - |
| 36.05 | +0.68 | +1.92% | 306 | 2,625 | 450.00 | 27.60 | -0.65 | -2.30% | 3 | 33 |
| 32.90 | 0.00 | - | 2 | 797 | 455.00 | 30.60 | 0.00 | - | 2 | 10 |
| 30.42 | +0.13 | +0.43% | 1 | 7,557 | 460.00 | 33.78 | 0.00 | - | 1 | 25 |
| 27.66 | 0.00 | - | 30 | 2,313 | 465.00 | 36.20 | 0.00 | - | 2 | 5 |
| 25.49 | +0.11 | +0.43% | 38 | 2,207 | 470.00 | 38.82 | 0.00 | - | 2 | 11 |
| 23.22 | +0.45 | +1.98% | 1 | 1,706 | 475.00 | 57.79 | 0.00 | - | 3 | 13 |
| 21.20 | +0.47 | +2.27% | 15 | 804 | 480.00 | 45.71 | 0.00 | - | 3 | 7 |
| 19.21 | +0.10 | +0.52% | 6 | 191 | 485.00 | 48.94 | 0.00 | - | 2 | 3 |
| 18.04 | +0.79 | +4.58% | 1 | 645 | 490.00 | 56.64 | 0.00 | - | 3 | 4 |
| 16.30 | +0.90 | +5.84% | 1 | 20 | 495.00 | 71.77 | 0.00 | - | - | 60 |
| 14.39 | 0.00 | - | 100 | 1,040 | 500.00 | 59.47 | 0.00 | - | 5 | 11 |
| 13.13 | +0.76 | +6.14% | 25 | 494 | 505.00 | 62.38 | 0.00 | - | 2 | 0 |
| 11.13 | 0.00 | - | 29 | 2,536 | 510.00 | 68.91 | 0.00 | - | 7 | 2 |
| 10.57 | 0.00 | - | 2 | 237 | 515.00 | - | - | - | - | - |
| 8.92 | 0.00 | - | 1 | 370 | 520.00 | 73.89 | 0.00 | - | 2 | 0 |
| 7.67 | 0.00 | - | 1 | 1,079 | 525.00 | 79.87 | 0.00 | - | 1 | 0 |
| 6.73 | 0.00 | - | 1 | 130 | 530.00 | 83.74 | 0.00 | - | 5 | 0 |
| 5.90 | 0.00 | - | 1 | 713 | 535.00 | - | - | - | - | - |
| 5.65 | +0.35 | +6.60% | 1 | 527 | 540.00 | 95.75 | 0.00 | - | 2 | 0 |
| 3.90 | 0.00 | - | 1 | 588 | 545.00 | - | - | - | - | - |
| 4.18 | +0.06 | +1.46% | 1 | 1,029 | 550.00 | 104.76 | 0.00 | - | 1 | 0 |
| 3.79 | 0.00 | - | 2 | 1,345 | 555.00 | - | - | - | - | - |
| 3.32 | 0.00 | - | 6 | 494 | 560.00 | - | - | - | - | - |
| 2.25 | 0.00 | - | 2 | 578 | 565.00 | - | - | - | - | - |
| 1.92 | 0.00 | - | 2 | 1,250 | 570.00 | - | - | - | - | - |
| 2.21 | 0.00 | - | 28 | 1,114 | 575.00 | - | - | - | - | - |
| 2.05 | -0.11 | -5.09% | 1 | 645 | 580.00 | - | - | - | - | - |
| 2.22 | 0.00 | - | 1 | 83 | 585.00 | - | - | - | - | - |
| 1.57 | 0.00 | - | 8 | 135 | 590.00 | - | - | - | - | - |
| 1.16 | 0.00 | - | 6 | 179 | 595.00 | - | - | - | - | - |
| 1.21 | +0.02 | +1.68% | 1 | 18 | 600.00 | - | - | - | - | - |
| 1.05 | +0.03 | +2.94% | 3 | 92 | 605.00 | - | - | - | - | - |
| 0.97 | 0.00 | - | 5 | 45 | 610.00 | - | - | - | - | - |
| 1.10 | 0.00 | - | 2 | 95 | 615.00 | - | - | - | - | - |
| 0.79 | 0.00 | - | 5 | 13 | 620.00 | - | - | - | - | - |
| 0.47 | 0.00 | - | 1 | 9 | 630.00 | - | - | - | - | - |
| 0.42 | 0.00 | - | - | 1 | 635.00 | - | - | - | - | - |
| 0.54 | 0.00 | - | 2 | 8 | 640.00 | - | - | - | - | - |
| 0.37 | 0.00 | - | 15 | 36 | 645.00 | - | - | - | - | - |
| 0.34 | 0.00 | - | 1 | 259 | 650.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 1 | 3 | 655.00 | - | - | - | - | - |
| 0.38 | 0.00 | - | 2 | 10 | 660.00 | - | - | - | - | - |
| 0.28 | +0.07 | +33.33% | 1 | 208 | 670.00 | 232.50 | 0.00 | - | - | 0 |
