Deutsche Märkte geschlossen
DAX
18.235,45 +24,90 (+0,14%) Euro Stoxx 50
4.894,02 -8,58 (-0,18%) Dow Jones 30
39.118,86 -45,20 (-0,12%) Gold
2.336,90 +0,30 (+0,01%) EUR/USD
1,0716 +0,0007 (+0,06%) Bitcoin EUR
56.680,29 -683,02 (-1,19%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
31. März 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 163.39 | 0.00 | - | 6 | 6 | 300.00 | 1.41 | 0.00 | - | 2 | 11 |
| - | - | - | - | - | 305.00 | 1.60 | 0.00 | - | 4 | 7 |
| - | - | - | - | - | 310.00 | 1.61 | 0.00 | - | 1 | 11 |
| 179.84 | 0.00 | - | 1 | 2 | 315.00 | 1.72 | 0.00 | - | 1 | 11 |
| - | - | - | - | - | 320.00 | 2.00 | 0.00 | - | 1 | 211 |
| 167.23 | 0.00 | - | 1 | 1 | 325.00 | 2.25 | 0.00 | - | 6 | 113 |
| 129.87 | 0.00 | - | 2 | 3 | 330.00 | 2.13 | -0.09 | -4.05% | 1 | 231 |
| 108.70 | 0.00 | - | - | 5 | 335.00 | 2.30 | -0.40 | -14.81% | 1 | 86 |
| 124.70 | 0.00 | - | - | 1 | 340.00 | 2.95 | 0.00 | - | 15 | 111 |
| 150.72 | 0.00 | - | 1 | 1 | 345.00 | 3.15 | 0.00 | - | 2 | 149 |
| 150.80 | 0.00 | - | 2 | 10 | 350.00 | 2.85 | -0.20 | -6.56% | 2 | 651 |
| 140.65 | 0.00 | - | 5 | 0 | 355.00 | 3.64 | 0.00 | - | 1 | 802 |
| 136.43 | 0.00 | - | 2 | 7 | 360.00 | 3.87 | 0.00 | - | 6 | 186 |
| 131.70 | 0.00 | - | 5 | 6 | 365.00 | 3.65 | -0.27 | -6.89% | 2 | 84 |
| 128.37 | 0.00 | - | 1 | 2 | 370.00 | 4.10 | -0.10 | -2.38% | 3 | 36 |
| 101.72 | 0.00 | - | 2 | 4 | 375.00 | 4.25 | -0.38 | -8.21% | 3 | 106 |
| 117.20 | 0.00 | - | 3 | 5 | 380.00 | 4.85 | -0.17 | -3.39% | 2 | 33 |
| - | - | - | - | - | 385.00 | 5.00 | -0.98 | -16.39% | 1 | 70 |
| 113.04 | +29.79 | +35.78% | 1 | 2 | 390.00 | 6.14 | 0.00 | - | 8 | 33 |
| 107.75 | +1.20 | +1.13% | 2 | 4 | 395.00 | 6.76 | 0.00 | - | 1 | 10 |
| 99.00 | 0.00 | - | 7 | 9 | 400.00 | 6.78 | -0.34 | -4.78% | 3 | 1,585 |
| 58.34 | 0.00 | - | 2 | 16 | 401.00 | 10.57 | 0.00 | - | 1 | 1 |
| 97.12 | 0.00 | - | 1 | 7 | 402.00 | - | - | - | - | - |
| 77.77 | 0.00 | - | 2 | 2 | 403.00 | 7.79 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 404.00 | 7.04 | 0.00 | - | 5 | 5 |
| 99.20 | -3.11 | -3.04% | 2 | 4 | 405.00 | 7.33 | 0.00 | - | 25 | 7 |
| 56.25 | 0.00 | - | - | 3 | 406.00 | - | - | - | - | - |
| 58.56 | 0.00 | - | 1 | 0 | 407.00 | 11.88 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 409.00 | 8.15 | 0.00 | - | - | 1 |
| 93.27 | 0.00 | - | 1 | 28 | 410.00 | 8.50 | 0.00 | - | 26 | 116 |
| 91.02 | 0.00 | - | 1 | 2 | 411.00 | - | - | - | - | - |
| 76.76 | 0.00 | - | - | 3 | 412.00 | 11.18 | 0.00 | - | - | 1 |
| - | - | - | - | - | 413.00 | 7.80 | -0.55 | -6.59% | 2 | 8 |
| 46.40 | 0.00 | - | 5 | 5 | 414.00 | 9.51 | 0.00 | - | 1 | 15 |
| 70.38 | 0.00 | - | 2 | 121 | 415.00 | 8.02 | -0.47 | -5.54% | 45 | 132 |
| 58.84 | 0.00 | - | 2 | 1 | 416.00 | 11.61 | 0.00 | - | 1 | 4 |
| - | - | - | - | - | 417.00 | 11.55 | 0.00 | - | 1 | 2 |
| 62.88 | 0.00 | - | 10 | 1 | 418.00 | 11.94 | 0.00 | - | 1 | 2 |
| 65.27 | 0.00 | - | 1 | 2 | 419.00 | 11.71 | 0.00 | - | - | 1 |
| 71.30 | 0.00 | - | 1 | 12 | 420.00 | 9.03 | -0.31 | -3.32% | 2 | 118 |
| 63.44 | 0.00 | - | - | 0 | 421.00 | 9.99 | 0.00 | - | 1 | 5 |
| - | - | - | - | - | 422.00 | 12.01 | 0.00 | - | 1 | 8 |
| 60.73 | 0.00 | - | 3 | 1 | 423.00 | 9.85 | -0.58 | -5.56% | 1 | 2 |
| 67.02 | 0.00 | - | 13 | 9 | 424.00 | 23.50 | 0.00 | - | 1 | 11 |
| 79.25 | 0.00 | - | 1 | 7 | 425.00 | 11.10 | 0.00 | - | 1 | 22 |
| 63.00 | 0.00 | - | 1 | 4 | 426.00 | 26.92 | 0.00 | - | 4 | 3 |
| 61.75 | 0.00 | - | 20 | 5 | 427.00 | 16.15 | 0.00 | - | 1 | 4 |
| 58.34 | 0.00 | - | 2 | 1 | 428.00 | 10.91 | 0.00 | - | 1 | 3 |
| 72.21 | 0.00 | - | 2 | 2 | 429.00 | 11.10 | 0.00 | - | 1 | 8 |
| 77.10 | 0.00 | - | 2 | 99 | 430.00 | 11.52 | 0.00 | - | 104 | 319 |
| - | - | - | - | - | 431.00 | 10.64 | -1.00 | -8.59% | 2 | 9 |
| 69.18 | 0.00 | - | 1 | 2 | 432.00 | 10.90 | -1.74 | -13.77% | 1 | 4 |
| 54.32 | 0.00 | - | 1 | 9 | 433.00 | 12.02 | 0.00 | - | 1 | 4 |
| 59.07 | 0.00 | - | 1 | 1 | 434.00 | 11.20 | 0.00 | - | 70 | 40 |
| 73.94 | 0.00 | - | 1 | 14 | 435.00 | 11.32 | 0.00 | - | 1 | 71 |
| 58.67 | 0.00 | - | 1 | 1 | 436.00 | 11.86 | 0.00 | - | 1 | 5 |
| 70.10 | 0.00 | - | 1 | 6 | 437.00 | 13.30 | 0.00 | - | 1 | 23 |
| 67.80 | 0.00 | - | 4,002 | 4,010 | 438.00 | 13.67 | 0.00 | - | 1 | 6 |
| 74.42 | 0.00 | - | 2 | 8,002 | 439.00 | 19.99 | 0.00 | - | 1 | 0 |
| 70.05 | 0.00 | - | 3 | 2,797 | 440.00 | 12.31 | -1.44 | -10.47% | 2 | 168 |
| 69.44 | 0.00 | - | 4,000 | 4,011 | 441.00 | 13.37 | 0.00 | - | 1 | 4 |
| 67.57 | 0.00 | - | 1 | 1 | 442.00 | 29.40 | 0.00 | - | - | 1 |
| 56.31 | 0.00 | - | 3 | 15 | 443.00 | 22.60 | 0.00 | - | - | 2 |
| 47.37 | 0.00 | - | - | 1 | 444.00 | 24.50 | 0.00 | - | - | 2 |
| 60.07 | 0.00 | - | 1 | 83 | 445.00 | 14.82 | 0.00 | - | 7 | 12 |
| 66.00 | 0.00 | - | 10 | 48 | 446.00 | 24.55 | 0.00 | - | 4 | 12 |
| 38.32 | 0.00 | - | 54 | 57 | 447.00 | 18.70 | 0.00 | - | 1 | 26 |
| - | - | - | - | - | 448.00 | 25.10 | 0.00 | - | 1 | 21 |
| 43.70 | 0.00 | - | 1 | 1 | 449.00 | 31.70 | 0.00 | - | 2 | 0 |
| 61.25 | -0.75 | -1.21% | 1 | 115 | 450.00 | 14.41 | -1.29 | -8.22% | 2 | 44 |
| 62.23 | 0.00 | - | 1 | 18 | 451.00 | - | - | - | - | - |
| 35.50 | 0.00 | - | 3 | 6 | 452.00 | 24.00 | 0.00 | - | - | 1 |
| 48.98 | 0.00 | - | 1 | 1 | 453.00 | - | - | - | - | - |
| 41.75 | 0.00 | - | 15 | 15 | 454.00 | 21.43 | 0.00 | - | 3 | 2 |
| 58.04 | 0.00 | - | 2 | 76 | 455.00 | 17.01 | 0.00 | - | 3 | 12 |
| 61.00 | +13.54 | +28.53% | 1 | 6 | 456.00 | 17.26 | 0.00 | - | 3 | 4 |
| 41.40 | 0.00 | - | 1 | 2 | 457.00 | 16.35 | 0.00 | - | 2 | 12 |
| 42.91 | 0.00 | - | 15 | 16 | 458.00 | - | - | - | - | - |
| - | - | - | - | - | 459.00 | 30.36 | 0.00 | - | 6 | 9 |
| 54.63 | 0.00 | - | 2 | 75 | 460.00 | 19.53 | 0.00 | - | 5 | 47 |
| 57.90 | -0.30 | -0.52% | 1 | 11 | 461.00 | 18.70 | 0.00 | - | 3 | 3 |
| 54.54 | 0.00 | - | 2 | 7 | 462.00 | 18.60 | 0.00 | - | 1 | 5 |
| 41.23 | 0.00 | - | 15 | 15 | 463.00 | 19.31 | 0.00 | - | 3 | 5 |
| 55.80 | +0.53 | +0.96% | 1 | 17 | 464.00 | 20.50 | 0.00 | - | 1 | 2 |
| 51.09 | 0.00 | - | 2 | 122 | 465.00 | 19.50 | 0.00 | - | 1 | 133 |
| 45.44 | 0.00 | - | 25 | 42 | 466.00 | 20.26 | 0.00 | - | 3 | 4 |
| - | - | - | - | - | 467.00 | 24.18 | 0.00 | - | 3 | 2 |
| 44.88 | 0.00 | - | 1 | 1 | 468.00 | - | - | - | - | - |
| 46.36 | 0.00 | - | 2 | 2 | 469.00 | 20.70 | 0.00 | - | 1 | 0 |
| 45.90 | 0.00 | - | 3 | 74 | 470.00 | 21.00 | 0.00 | - | 3 | 38 |
| 18.21 | 0.00 | - | 1 | 1 | 471.00 | 21.30 | 0.00 | - | 1 | 1 |
| 44.42 | 0.00 | - | - | 2 | 472.00 | - | - | - | - | - |
| - | - | - | - | - | 473.00 | 30.00 | 0.00 | - | 1 | 1 |
| 41.23 | 0.00 | - | - | 115 | 474.00 | 23.88 | 0.00 | - | - | 1 |
| 45.48 | 0.00 | - | 2 | 122 | 475.00 | 24.89 | 0.00 | - | 1 | 16 |
| 25.92 | 0.00 | - | - | 4 | 476.00 | 25.15 | 0.00 | - | 5 | 7 |
| 44.22 | 0.00 | - | 2 | 3 | 477.00 | 25.80 | 0.00 | - | 2 | 6 |
| 41.09 | 0.00 | - | 1 | 40 | 478.00 | 24.60 | 0.00 | - | 1 | 2 |
| 21.96 | 0.00 | - | 2 | 1 | 479.00 | - | - | - | - | - |
| 42.21 | 0.00 | - | 15 | 448 | 480.00 | 24.48 | -1.58 | -6.06% | 1 | 167 |
| 39.76 | 0.00 | - | 2 | 5 | 481.00 | 66.98 | 0.00 | - | - | 0 |
| 41.33 | 0.00 | - | 15 | 24 | 482.00 | 67.93 | 0.00 | - | - | 0 |
| 42.27 | 0.00 | - | - | 12 | 483.00 | 27.40 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 484.00 | 26.55 | -0.21 | -0.78% | 2 | 51 |
| 38.10 | +1.40 | +3.81% | 4 | 331 | 485.00 | 27.60 | 0.00 | - | 3 | 3 |
| 37.92 | 0.00 | - | 15 | 24 | 486.00 | 26.00 | -1.37 | -5.01% | 2 | 37 |
| 41.25 | 0.00 | - | 5 | 7 | 487.00 | 29.51 | 0.00 | - | 1 | 35 |
| 23.36 | 0.00 | - | 2 | 2 | 488.00 | 58.64 | 0.00 | - | - | 1 |
| 36.95 | +0.57 | +1.57% | 3 | 198 | 490.00 | 56.84 | 0.00 | - | 3 | 4 |
| 33.62 | 0.00 | - | 5 | 14 | 495.00 | 30.25 | 0.00 | - | 60 | 1 |
| 29.70 | +0.36 | +1.23% | 1 | 221 | 500.00 | 34.70 | 0.00 | - | 1 | 11 |
| 28.22 | 0.00 | - | 25 | 268 | 505.00 | 52.96 | 0.00 | - | - | 1 |
| 25.30 | +0.23 | +0.92% | 103 | 105 | 510.00 | 36.40 | 0.00 | - | 1 | 7 |
| 25.35 | 0.00 | - | 1 | 25 | 515.00 | - | - | - | - | - |
| 21.71 | -1.32 | -5.73% | 1 | 120 | 520.00 | 46.44 | 0.00 | - | 2 | 30 |
| 21.90 | 0.00 | - | 18 | 43 | 525.00 | - | - | - | - | - |
| 16.15 | -1.06 | -6.16% | 1 | 22 | 530.00 | 49.60 | 0.00 | - | 2 | 2 |
| 15.17 | +0.45 | +3.06% | 51 | 155 | 535.00 | 61.00 | 0.00 | - | 1 | 3 |
| 15.78 | 0.00 | - | 3 | 53 | 540.00 | - | - | - | - | - |
| 12.39 | 0.00 | - | 1 | 98 | 545.00 | - | - | - | - | - |
| 10.88 | 0.00 | - | 1 | 60 | 550.00 | 66.30 | 0.00 | - | - | 0 |
| 9.75 | 0.00 | - | 4 | 370 | 555.00 | - | - | - | - | - |
| 8.74 | 0.00 | - | 1 | 67 | 560.00 | 83.70 | 0.00 | - | 1 | 0 |
| 9.27 | 0.00 | - | 1 | 50 | 565.00 | - | - | - | - | - |
| 6.80 | 0.00 | - | 2 | 28 | 570.00 | 125.50 | 0.00 | - | - | 0 |
| 7.25 | 0.00 | - | 1 | 117 | 575.00 | - | - | - | - | - |
| 6.60 | 0.00 | - | - | 1 | 580.00 | - | - | - | - | - |
| 5.10 | 0.00 | - | - | 20 | 585.00 | - | - | - | - | - |
| 4.80 | 0.00 | - | - | 1 | 590.00 | - | - | - | - | - |
| 3.51 | 0.00 | - | 1 | 2 | 595.00 | - | - | - | - | - |
