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
56.563,30 +169,27 (+0,30%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
19. Dezember 2025
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 248.72 | 0.00 | - | - | 10 | 174.78 | 0.72 | -0.08 | -10.00% | 12 | 1,179 |
| 246.69 | 0.00 | - | 1 | 10 | 175.00 | 1.85 | 0.00 | - | 3 | 1,159 |
| 207.22 | 0.00 | - | - | - | 179.78 | 0.90 | 0.00 | - | 1 | 5,486 |
| 207.22 | 0.00 | - | 2 | 28 | 180.00 | 1.90 | 0.00 | - | 20 | 5,444 |
| 233.98 | 0.00 | - | 5 | 13 | 184.78 | 1.37 | 0.00 | - | 1 | 882 |
| 225.69 | 0.00 | - | 6 | 8 | 185.00 | 2.00 | 0.00 | - | 4 | 863 |
| 216.50 | 0.00 | - | - | - | 189.78 | 1.68 | 0.00 | - | 4 | 1,429 |
| 216.50 | 0.00 | - | 5 | 292 | 190.00 | 2.08 | 0.00 | - | 1 | 780 |
| 233.76 | 0.00 | - | 5 | 82 | 194.78 | 1.69 | 0.00 | - | 2 | 119 |
| 228.19 | 0.00 | - | 21 | 82 | 195.00 | 2.30 | 0.00 | - | 1 | 102 |
| 253.58 | 0.00 | - | 7 | 26 | 199.78 | 1.24 | 0.00 | - | 1 | 2,463 |
| 225.34 | 0.00 | - | 1 | 27 | 200.00 | 2.15 | 0.00 | - | 1 | 2,324 |
| 218.98 | 0.00 | - | - | 2 | 204.78 | 1.33 | 0.00 | - | 1 | 113 |
| 218.98 | 0.00 | - | 1 | 2 | 205.00 | 2.60 | 0.00 | - | 1 | 71 |
| 231.40 | 0.00 | - | 1 | 78 | 209.78 | 1.79 | 0.00 | - | 20 | 3,184 |
| 199.00 | 0.00 | - | 1 | 77 | 210.00 | 3.21 | 0.00 | - | 1 | 1,321 |
| 249.22 | 0.00 | - | 1 | 2 | 214.78 | 2.08 | 0.00 | - | 1 | 30 |
| 176.25 | 0.00 | - | - | 1 | 215.00 | 3.61 | 0.00 | - | 1 | 31 |
| 165.90 | 0.00 | - | - | - | 219.78 | 2.15 | 0.00 | - | 1 | 58 |
| 165.90 | 0.00 | - | 2 | 5 | 220.00 | 3.00 | 0.00 | - | 3 | 31 |
| 225.36 | 0.00 | - | 1 | 5 | 224.78 | 1.77 | 0.00 | - | 1 | 46 |
| 166.51 | 0.00 | - | 2 | 4 | 225.00 | 3.86 | 0.00 | - | 35 | 35 |
| 225.83 | 0.00 | - | 1 | 9 | 229.78 | 1.93 | -0.07 | -3.50% | 1 | 580 |
| 162.95 | 0.00 | - | 2 | 6 | 230.00 | 4.25 | 0.00 | - | 1 | 570 |
| 209.59 | 0.00 | - | 1 | 89 | 234.78 | 1.97 | -0.03 | -1.50% | 2 | 183 |
| 158.96 | 0.00 | - | 2 | 88 | 235.00 | 4.53 | 0.00 | - | 44 | 86 |
| 210.20 | 0.00 | - | 1 | 3 | 239.78 | 2.26 | 0.00 | - | 6 | 547 |
| 155.25 | 0.00 | - | 2 | 3 | 240.00 | 4.82 | 0.00 | - | 120 | 488 |
| 152.20 | 0.00 | - | - | - | 244.78 | 2.39 | 0.00 | - | 104 | 211 |
| 152.20 | 0.00 | - | - | 54 | 245.00 | 5.19 | 0.00 | - | 82 | 51 |
| 214.29 | 0.00 | - | 1 | 115 | 249.78 | 2.70 | 0.00 | - | 1 | 2,667 |
| 153.12 | 0.00 | - | 3 | 114 | 250.00 | 5.40 | 0.00 | - | 15 | 1,614 |
| 145.42 | 0.00 | - | - | - | 254.78 | 2.78 | 0.00 | - | 100 | 1,175 |
| 145.42 | 0.00 | - | 2 | 6 | 255.00 | 5.98 | 0.00 | - | 84 | 1,123 |
| 140.73 | 0.00 | - | - | - | 259.78 | 2.99 | 0.00 | - | 1 | 1,209 |
| 140.73 | 0.00 | - | 140 | 131 | 260.00 | 6.36 | 0.00 | - | 2 | 1,121 |
| 203.31 | 0.00 | - | 2 | 62 | 264.78 | 3.33 | 0.00 | - | 2 | 791 |
| 137.64 | 0.00 | - | 120 | 60 | 265.00 | 6.79 | 0.00 | - | 4 | 790 |
| 162.68 | 0.00 | - | - | 195 | 269.78 | 3.43 | 0.00 | - | 100 | 1,350 |
| 162.68 | 0.00 | - | 91 | 195 | 270.00 | 6.76 | 0.00 | - | 4 | 1,075 |
| 180.95 | 0.00 | - | 1 | 44 | 274.78 | 3.65 | 0.00 | - | 5 | 989 |
| 125.20 | 0.00 | - | 1 | 43 | 275.00 | 7.14 | 0.00 | - | 1 | 974 |
| 172.17 | 0.00 | - | 1 | 42 | 279.78 | 4.12 | 0.00 | - | 3 | 6,073 |
| 144.08 | 0.00 | - | 2 | 41 | 280.00 | 7.98 | 0.00 | - | 1 | 6,053 |
| 160.37 | 0.00 | - | 1 | 94 | 284.78 | 5.58 | 0.00 | - | 2 | 5,588 |
| 135.00 | 0.00 | - | 1 | 95 | 285.00 | 8.44 | 0.00 | - | 20 | 2,935 |
| 175.04 | -0.78 | -0.44% | 1 | 20 | 289.78 | 4.51 | -0.16 | -3.43% | 222 | 4,831 |
| 106.23 | 0.00 | - | 1 | 15 | 290.00 | 9.20 | 0.00 | - | 1,300 | 2,734 |
| 148.00 | 0.00 | - | 1 | 2 | 294.78 | 6.53 | 0.00 | - | 2 | 1,244 |
| 115.52 | 0.00 | - | 2 | 2 | 295.00 | 9.37 | 0.00 | - | 1 | 54 |
| 159.98 | 0.00 | - | 1 | 209 | 299.78 | 5.20 | -0.15 | -2.80% | 1 | 2,792 |
| 137.95 | 0.00 | - | 1 | 212 | 300.00 | 10.29 | 0.00 | - | 25 | 812 |
| 145.15 | 0.00 | - | 1 | 11 | 304.78 | 5.66 | -0.23 | -3.90% | 23 | 1,262 |
| 137.56 | 0.00 | - | 3 | 11 | 305.00 | 11.27 | 0.00 | - | 4 | 206 |
| 157.87 | 0.00 | - | 7 | 82 | 309.78 | 5.98 | -0.10 | -1.64% | 149 | 3,413 |
| 128.11 | 0.00 | - | 1 | 82 | 310.00 | 11.37 | 0.00 | - | 5 | 3,199 |
| 133.00 | 0.00 | - | 47 | 590 | 314.78 | 7.02 | 0.00 | - | 69 | 901 |
| 113.79 | 0.00 | - | 2 | 17 | 315.00 | 12.10 | 0.00 | - | 4 | 204 |
| 149.45 | +0.45 | +0.30% | 7 | 226 | 319.78 | 6.92 | -0.17 | -2.40% | 53 | 6,054 |
| 121.80 | 0.00 | - | 3 | 231 | 320.00 | 14.04 | 0.00 | - | 1 | 3,599 |
| 129.27 | 0.00 | - | 107 | 60 | 324.78 | 7.71 | 0.00 | - | 86 | 8,983 |
| 121.82 | 0.00 | - | 1 | 13 | 325.00 | 13.92 | 0.00 | - | 1 | 1,898 |
| 139.88 | 0.00 | - | 1 | 305 | 329.78 | 7.90 | -0.20 | -2.47% | 91 | 1,280 |
| 116.77 | 0.00 | - | 20 | 320 | 330.00 | 14.78 | 0.00 | - | 11 | 1,217 |
| 124.06 | 0.00 | - | 1 | 26 | 334.78 | 8.54 | -0.72 | -7.78% | 1 | 974 |
| 102.20 | 0.00 | - | 1 | 23 | 335.00 | 15.66 | 0.00 | - | 20 | 993 |
| 133.50 | 0.00 | - | 1 | 168 | 339.78 | 10.30 | 0.00 | - | 2 | 6,287 |
| 105.50 | 0.00 | - | 1 | 169 | 340.00 | 17.12 | 0.00 | - | 1 | 4,827 |
| 114.31 | 0.00 | - | 1 | 12 | 344.78 | 11.03 | 0.00 | - | 4 | 1,925 |
| 98.70 | 0.00 | - | 1 | 13 | 345.00 | 17.88 | 0.00 | - | 3 | 146 |
| 125.00 | +2.69 | +2.20% | 1 | 598 | 349.78 | 10.85 | 0.00 | - | 1 | 4,533 |
| 98.99 | 0.00 | - | 5 | 507 | 350.00 | 18.80 | 0.00 | - | 1 | 1,187 |
| 115.40 | 0.00 | - | 2 | 139 | 354.78 | 11.13 | -0.23 | -2.02% | 3 | 1,195 |
| 92.46 | 0.00 | - | 21 | 139 | 355.00 | 19.50 | 0.00 | - | 10 | 596 |
| 118.72 | +15.18 | +14.66% | 2 | 104 | 359.78 | 12.11 | 0.00 | - | 4 | 2,399 |
| 95.84 | 0.00 | - | 1 | 129 | 360.00 | 21.72 | 0.00 | - | 1 | 2,896 |
| 104.12 | 0.00 | - | 21 | 139 | 364.78 | 12.99 | 0.00 | - | 5 | 501 |
| 90.00 | 0.00 | - | 1 | 73 | 365.00 | 23.25 | 0.00 | - | 150 | 368 |
| 95.69 | 0.00 | - | 1 | 67 | 369.78 | 17.91 | 0.00 | - | 1 | 3,738 |
| 85.93 | 0.00 | - | 1 | 65 | 370.00 | 24.50 | 0.00 | - | 1 | 614 |
| 92.00 | 0.00 | - | 2 | 385 | 374.78 | 14.77 | 0.00 | - | 9 | 3,439 |
| 82.00 | 0.00 | - | 3 | 307 | 375.00 | 24.82 | 0.00 | - | 1 | 1,417 |
| 101.00 | 0.00 | - | 30 | 1,307 | 379.78 | 19.89 | 0.00 | - | 2 | 4,131 |
| 83.00 | 0.00 | - | 20 | 120 | 380.00 | 26.10 | 0.00 | - | 1 | 401 |
| 98.56 | +4.06 | +4.30% | 3 | 620 | 384.78 | 16.42 | -0.49 | -2.90% | 4 | 4,343 |
| 79.48 | 0.00 | - | 3 | 122 | 385.00 | 27.89 | 0.00 | - | 2 | 93 |
| 78.87 | 0.00 | - | 1 | 2,900 | 389.78 | 17.48 | -2.09 | -10.68% | 4 | 1,190 |
| 76.81 | 0.00 | - | 1 | 305 | 390.00 | 30.53 | 0.00 | - | 4 | 415 |
| 91.30 | 0.00 | - | 9 | 3,976 | 394.78 | 20.18 | 0.00 | - | 3 | 1,448 |
| 68.29 | 0.00 | - | 3 | 69 | 395.00 | 30.99 | 0.00 | - | 1 | 122 |
| 86.19 | 0.00 | - | 3 | 1,449 | 399.78 | 19.96 | -0.34 | -1.67% | 3 | 6,585 |
| 70.51 | 0.00 | - | 11 | 483 | 400.00 | 32.30 | 0.00 | - | 2 | 236 |
| 84.05 | +12.31 | +17.16% | 1 | 1,864 | 404.78 | 21.18 | -0.45 | -2.08% | 3 | 3,887 |
| 65.40 | 0.00 | - | 7 | 273 | 405.00 | 36.00 | 0.00 | - | 1 | 150 |
| 78.53 | 0.00 | - | 6 | 320 | 409.78 | 22.50 | -0.70 | -3.02% | 1,222 | 4,378 |
| 63.94 | 0.00 | - | 4 | 111 | 410.00 | 36.95 | 0.00 | - | 1 | 155 |
| 78.13 | +5.55 | +7.65% | 1 | 431 | 414.78 | 24.32 | -0.20 | -0.82% | 2 | 2,074 |
| 59.88 | 0.00 | - | 1 | 98 | 415.00 | 38.76 | 0.00 | - | 17 | 1,920 |
| 70.72 | 0.00 | - | 1 | 1,241 | 419.78 | 25.38 | -0.22 | -0.86% | 2 | 1,219 |
| 58.66 | 0.00 | - | 3 | 1,195 | 420.00 | 41.16 | 0.00 | - | 27 | 275 |
| 70.41 | 0.00 | - | 1 | 1,277 | 424.78 | 27.19 | 0.00 | - | 2 | 2,992 |
| 52.50 | 0.00 | - | 1 | 326 | 425.00 | 49.00 | 0.00 | - | 58 | 316 |
| 68.64 | +2.18 | +3.28% | 3 | 566 | 429.78 | 32.00 | 0.00 | - | 1 | 162 |
| 68.20 | +1.65 | +2.48% | 1 | 98 | 430.00 | 29.28 | 0.00 | - | 7,000 | 9,921 |
| 63.95 | 0.00 | - | 6 | 327 | 434.78 | 29.82 | -3.05 | -9.28% | 5 | 3,443 |
| 48.90 | 0.00 | - | 6 | 317 | 435.00 | 46.65 | 0.00 | - | 1 | 34 |
| 61.25 | 0.00 | - | 2 | 919 | 439.78 | 39.60 | 0.00 | - | 80 | 452 |
| 61.00 | 0.00 | - | 2 | 1,068 | 440.00 | 32.09 | -0.57 | -1.75% | 105 | 1,026 |
| 59.23 | +1.45 | +2.51% | 1 | 335 | 444.78 | 42.72 | 0.00 | - | 2 | 206 |
| 42.70 | 0.00 | - | 150 | 328 | 445.00 | 54.78 | 0.00 | - | 118 | 181 |
| 56.44 | +1.74 | +3.18% | 3 | 534 | 449.78 | 39.77 | 0.00 | - | 2 | 1,030 |
| 56.90 | +2.33 | +4.27% | 300 | 3,204 | 450.00 | 36.40 | -9.12 | -20.04% | 300 | 564 |
| 53.74 | +1.99 | +3.85% | 1 | 391 | 454.78 | 45.42 | 0.00 | - | 1 | 104 |
| 38.48 | 0.00 | - | 1 | 403 | 455.00 | 68.83 | 0.00 | - | 2 | 47 |
| 49.10 | 0.00 | - | 2 | 974 | 459.78 | 48.50 | 0.00 | - | 1 | 76 |
| 50.55 | 0.00 | - | 2 | 1,182 | 460.00 | 45.14 | 0.00 | - | 500 | 555 |
| 47.87 | 0.00 | - | 205 | 331 | 464.78 | 48.88 | 0.00 | - | 2 | 5 |
| 32.79 | 0.00 | - | 3 | 236 | 465.00 | 77.76 | 0.00 | - | - | 2 |
| 44.10 | 0.00 | - | 12 | 1,739 | 469.78 | 48.00 | 0.00 | - | 18 | 133 |
| 43.85 | 0.00 | - | 300 | 809 | 470.00 | 48.65 | 0.00 | - | 300 | 1,909 |
| 41.58 | 0.00 | - | 3 | 1,149 | 474.78 | 52.90 | 0.00 | - | 1,500 | 1,552 |
| 31.27 | 0.00 | - | 1 | 1,038 | 475.00 | 106.24 | 0.00 | - | 1 | 1 |
| 39.55 | 0.00 | - | 594 | 1,220 | 479.78 | 73.06 | 0.00 | - | 2 | 1 |
| 39.41 | 0.00 | - | 8 | 1,221 | 480.00 | 54.00 | 0.00 | - | 3 | 247 |
| 38.64 | -0.46 | -1.18% | 1 | 394 | 484.78 | 54.03 | 0.00 | - | 250 | 250 |
| 27.21 | 0.00 | - | 27 | 68 | 485.00 | - | - | - | - | - |
| 35.05 | 0.00 | - | 42 | 104 | 489.78 | 70.23 | 0.00 | - | 1 | 1 |
| 36.28 | +1.24 | +3.54% | 2,500 | 80 | 490.00 | 60.67 | 0.00 | - | 1 | 0 |
| 34.87 | 0.00 | - | 5 | 175 | 494.78 | - | - | - | - | - |
| 23.76 | 0.00 | - | 1 | 26 | 495.00 | - | - | - | - | - |
| 31.80 | -0.75 | -2.30% | 5 | 4,022 | 499.78 | 109.56 | 0.00 | - | 1 | - |
| 31.90 | 0.00 | - | 10 | 1,805 | 500.00 | 65.50 | 0.00 | - | 2 | 6 |
| 29.35 | 0.00 | - | 152 | 205 | 504.78 | - | - | - | - | - |
| 21.30 | 0.00 | - | 2 | 108 | 505.00 | - | - | - | - | - |
| 27.63 | 0.00 | - | 212 | 2,145 | 509.78 | - | - | - | - | - |
| 27.48 | 0.00 | - | 199 | 202 | 510.00 | 75.13 | 0.00 | - | 2 | 2 |
| 25.58 | 0.00 | - | 32 | 100 | 514.78 | 170.92 | 0.00 | - | - | - |
| 13.08 | 0.00 | - | 1 | 82 | 515.00 | 170.92 | 0.00 | - | - | 0 |
| 24.10 | 0.00 | - | 12 | 1,030 | 519.78 | 176.71 | 0.00 | - | - | - |
| 24.29 | 0.00 | - | 8 | 462 | 520.00 | 80.00 | -1.30 | -1.60% | 1 | 11 |
| 22.62 | 0.00 | - | 6 | 4,106 | 524.78 | 107.72 | 0.00 | - | 4 | 0 |
| 15.25 | 0.00 | - | 1 | 13 | 525.00 | - | - | - | - | - |
| 21.20 | 0.00 | - | 1 | 126 | 529.78 | - | - | - | - | - |
| 13.94 | 0.00 | - | 2 | 3 | 530.00 | - | - | - | - | - |
| 20.55 | +0.39 | +1.93% | 2 | 394 | 534.78 | 98.66 | 0.00 | - | 1 | 1 |
| 12.68 | 0.00 | - | 3 | 86 | 535.00 | - | - | - | - | - |
| 24.38 | 0.00 | - | 1 | 207 | 539.78 | - | - | - | - | - |
| 12.17 | 0.00 | - | 100 | 118 | 540.00 | - | - | - | - | - |
| 19.93 | 0.00 | - | 4 | 261 | 544.78 | 201.19 | 0.00 | - | - | - |
| 8.20 | 0.00 | - | 1 | 51 | 545.00 | 201.19 | 0.00 | - | - | 0 |
| 16.26 | +1.46 | +9.86% | 2 | 6,763 | 549.78 | - | - | - | - | - |
| 8.08 | 0.00 | - | 2 | 1,371 | 550.00 | - | - | - | - | - |
| 11.25 | 0.00 | - | 10 | 333 | 554.78 | - | - | - | - | - |
| 9.73 | 0.00 | - | 30 | 83 | 555.00 | - | - | - | - | - |
| 15.04 | 0.00 | - | 3 | 166 | 559.78 | - | - | - | - | - |
| 6.81 | 0.00 | - | 4 | 8 | 560.00 | - | - | - | - | - |
| 10.25 | 0.00 | - | 5 | 301 | 564.78 | - | - | - | - | - |
| 7.32 | 0.00 | - | 2 | 8 | 565.00 | - | - | - | - | - |
| 10.65 | 0.00 | - | 40 | 4,058 | 569.78 | - | - | - | - | - |
| 7.99 | 0.00 | - | 12 | 376 | 570.00 | - | - | - | - | - |
| 9.07 | 0.00 | - | 2 | 342 | 574.78 | - | - | - | - | - |
| 6.90 | 0.00 | - | 1 | 213 | 575.00 | - | - | - | - | - |
| 8.71 | 0.00 | - | 50 | 3,279 | 579.78 | 189.50 | 0.00 | - | - | - |
| 7.03 | 0.00 | - | 1 | 2,324 | 580.00 | 189.50 | 0.00 | - | 500 | 0 |
| 9.60 | 0.00 | - | 1 | 599 | 584.78 | - | - | - | - | - |
| 6.01 | 0.00 | - | 260 | 219 | 585.00 | - | - | - | - | - |
| 6.91 | 0.00 | - | 2 | 214 | 589.78 | - | - | - | - | - |
| 5.47 | 0.00 | - | - | 2 | 590.00 | - | - | - | - | - |
| 7.12 | 0.00 | - | 4 | 440 | 594.78 | - | - | - | - | - |
| 5.30 | 0.00 | - | 2 | 113 | 595.00 | - | - | - | - | - |
| 7.67 | 0.00 | - | 4 | 74 | 599.78 | 191.75 | 0.00 | - | - | 0 |
| 4.69 | 0.00 | - | - | 33 | 600.00 | - | - | - | - | - |
| 5.44 | 0.00 | - | 8 | 47 | 604.78 | 183.00 | 0.00 | - | - | 0 |
| 4.91 | 0.00 | - | 24 | 298 | 609.78 | - | - | - | - | - |
| 4.10 | 0.00 | - | 1 | 13 | 610.00 | - | - | - | - | - |
| 6.10 | +0.83 | +15.75% | 6 | 582 | 615.00 | - | - | - | - | - |
| 5.51 | 0.00 | - | 4 | 250 | 620.00 | - | - | - | - | - |
| 4.20 | 0.00 | - | 1 | 262 | 625.00 | - | - | - | - | - |
| 3.70 | 0.00 | - | 2 | 169 | 630.00 | - | - | - | - | - |
| 4.25 | 0.00 | - | 2 | 200 | 635.00 | - | - | - | - | - |
| 3.87 | 0.00 | - | 2 | 311 | 640.00 | - | - | - | - | - |
| 3.40 | 0.00 | - | 1 | 395 | 645.00 | - | - | - | - | - |
| 3.58 | 0.00 | - | 24 | 983 | 650.00 | - | - | - | - | - |
| 3.28 | 0.00 | - | 205 | 303 | 655.00 | - | - | - | - | - |
| 3.06 | 0.00 | - | 2 | 361 | 660.00 | - | - | - | - | - |
| 2.95 | 0.00 | - | 2 | 1,017 | 665.00 | - | - | - | - | - |
| 2.33 | -0.19 | -7.54% | 1 | 1,970 | 670.00 | - | - | - | - | - |
