Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.499,46 +111,70 (+0,28%) Gold
2.375,00 +34,70 (+1,48%) EUR/USD
1,0776 -0,0008 (-0,08%) Bitcoin EUR
56.199,21 -1.510,79 (-2,62%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:52PM EDT. Markt geöffnet.
Calls
16. Januar 2026
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 257.05 | 0.00 | - | 1 | 103 | 174.78 | 1.09 | 0.00 | - | 4 | 2,084 |
| 233.23 | 0.00 | - | - | 10 | 175.00 | 2.46 | 0.00 | - | 77 | 1,862 |
| 246.50 | 0.00 | - | 5 | 90 | 179.78 | 0.84 | 0.00 | - | 1 | 3,443 |
| 241.36 | 0.00 | - | 3 | 90 | 180.00 | 2.01 | 0.00 | - | 6 | 3,369 |
| 252.00 | 0.00 | - | 10 | 10 | 184.78 | 1.30 | 0.00 | - | 2 | 764 |
| 204.37 | 0.00 | - | - | 1 | 185.00 | 2.10 | 0.00 | - | 4 | 672 |
| 262.57 | 0.00 | - | 1 | 5 | 189.78 | 1.80 | 0.00 | - | 1 | 616 |
| 231.35 | 0.00 | - | 5 | 6 | 190.00 | 2.20 | 0.00 | - | 1 | 604 |
| 221.50 | 0.00 | - | 1 | 1 | 194.78 | 1.05 | 0.00 | - | 1 | 70 |
| 221.64 | 0.00 | - | 1 | 1 | 195.00 | 2.30 | 0.00 | - | 1 | 60 |
| 232.00 | 0.00 | - | 1 | 254 | 199.78 | 1.41 | -0.08 | -5.37% | 1 | 171 |
| 206.20 | 0.00 | - | 1 | 250 | 200.00 | 2.70 | 0.00 | - | 3 | 137 |
| 250.00 | +16.00 | +6.84% | 1 | 13 | 204.78 | 1.55 | +0.20 | +14.81% | 2 | 20 |
| 218.07 | 0.00 | - | 2 | 2 | 205.00 | 3.23 | 0.00 | - | 4 | 17 |
| 213.74 | 0.00 | - | - | 5 | 209.78 | 1.40 | 0.00 | - | 2 | 23 |
| 213.74 | 0.00 | - | 5 | 5 | 210.00 | 6.43 | 0.00 | - | 15 | 16 |
| 233.99 | 0.00 | - | 1 | 2 | 214.78 | 1.69 | 0.00 | - | 2 | 37 |
| 165.48 | 0.00 | - | - | 0 | 215.00 | 3.47 | 0.00 | - | 24 | 21 |
| 230.08 | 0.00 | - | 4 | 13 | 219.78 | 1.86 | 0.00 | - | 4 | 59 |
| 173.54 | 0.00 | - | 1 | 13 | 220.00 | 3.75 | 0.00 | - | 1 | 50 |
| 175.38 | 0.00 | - | - | - | 224.78 | 2.00 | 0.00 | - | 4 | 124 |
| 175.38 | 0.00 | - | 1 | 3 | 225.00 | 4.04 | 0.00 | - | 34 | 20 |
| 225.83 | 0.00 | - | 5 | 4 | 229.78 | 2.03 | 0.00 | - | 395 | 405 |
| 182.60 | 0.00 | - | 1 | 1 | 230.00 | 4.31 | 0.00 | - | 13 | 15 |
| 180.67 | 0.00 | - | - | 6 | 234.78 | 2.80 | 0.00 | - | 2 | 21 |
| 180.67 | 0.00 | - | 2 | 6 | 235.00 | 5.84 | 0.00 | - | - | 1 |
| 196.27 | 0.00 | - | 4 | 15 | 239.78 | 2.42 | 0.00 | - | 1 | 228 |
| 190.00 | 0.00 | - | 2 | 13 | 240.00 | 4.82 | 0.00 | - | 20 | 77 |
| 181.00 | 0.00 | - | - | 2 | 244.78 | 2.63 | 0.00 | - | 136 | 302 |
| 181.00 | 0.00 | - | 1 | 2 | 245.00 | 6.83 | 0.00 | - | 2 | 4 |
| 178.86 | 0.00 | - | - | 17 | 249.78 | 2.88 | -0.13 | -4.32% | 1 | 304 |
| 178.86 | 0.00 | - | 10 | 17 | 250.00 | 5.65 | 0.00 | - | 10 | 129 |
| 133.40 | 0.00 | - | - | - | 254.78 | 3.22 | 0.00 | - | 2 | 292 |
| 133.40 | 0.00 | - | 2 | 5 | 255.00 | 5.84 | 0.00 | - | 2 | 48 |
| 198.50 | 0.00 | - | 1 | 14 | 259.78 | 4.08 | 0.00 | - | 4 | 132 |
| 167.00 | 0.00 | - | 1 | 14 | 260.00 | 7.38 | 0.00 | - | 1 | 8 |
| 168.58 | 0.00 | - | - | 21 | 264.78 | 3.67 | 0.00 | - | 4 | 172 |
| 168.58 | 0.00 | - | 20 | 21 | 265.00 | 9.90 | 0.00 | - | 18 | 19 |
| 192.10 | 0.00 | - | 1 | 20 | 269.78 | 5.20 | 0.00 | - | 2 | 309 |
| 166.00 | 0.00 | - | 5 | 18 | 270.00 | 9.89 | 0.00 | - | 4 | 8 |
| 154.50 | 0.00 | - | 1 | 7 | 274.78 | 4.10 | 0.00 | - | 1 | 569 |
| 154.00 | 0.00 | - | 2 | 8 | 275.00 | 7.80 | 0.00 | - | 1 | 11 |
| 166.75 | 0.00 | - | 1 | 7 | 279.78 | 4.30 | 0.00 | - | 4 | 730 |
| 118.04 | 0.00 | - | 2 | 6 | 280.00 | 8.84 | 0.00 | - | 1 | 21 |
| 163.17 | 0.00 | - | 10 | 12 | 284.78 | 4.20 | 0.00 | - | 1 | 1,333 |
| 149.44 | 0.00 | - | 1 | 1 | 285.00 | 8.75 | 0.00 | - | 4 | 11 |
| 169.41 | 0.00 | - | 1 | 18 | 289.78 | 4.98 | 0.00 | - | 28 | 719 |
| 150.65 | 0.00 | - | 10 | 12 | 290.00 | 11.23 | 0.00 | - | 5 | 6 |
| 141.72 | 0.00 | - | - | 2 | 294.78 | 5.83 | 0.00 | - | 8 | 1,028 |
| 141.72 | 0.00 | - | 1 | 2 | 295.00 | 11.79 | 0.00 | - | 14 | 14 |
| 166.75 | 0.00 | - | 1 | 96 | 299.78 | 6.01 | 0.00 | - | 27 | 5,350 |
| 142.60 | 0.00 | - | 1 | 57 | 300.00 | 11.26 | 0.00 | - | 20 | 180 |
| 170.77 | 0.00 | - | 1 | 25 | 304.78 | 6.08 | 0.00 | - | 6 | 675 |
| 111.41 | 0.00 | - | 12 | 20 | 305.00 | 12.29 | 0.00 | - | 7 | 0 |
| 143.95 | 0.00 | - | 2 | 34 | 309.78 | 6.48 | +0.03 | +0.47% | 55 | 1,024 |
| 115.22 | 0.00 | - | 20 | 28 | 310.00 | 12.59 | 0.00 | - | 7 | 10 |
| 137.16 | 0.00 | - | 1 | 31 | 314.78 | 7.44 | 0.00 | - | 2 | 1,362 |
| 94.00 | 0.00 | - | 1 | 21 | 315.00 | 13.33 | 0.00 | - | 9 | 151 |
| 150.75 | 0.00 | - | 10 | 165 | 319.78 | 7.52 | +0.16 | +2.17% | 22 | 354 |
| 121.10 | 0.00 | - | 5 | 99 | 320.00 | 14.10 | 0.00 | - | 1 | 161 |
| 146.27 | +2.02 | +1.40% | 1 | 14 | 324.78 | 7.91 | 0.00 | - | 2 | 839 |
| 115.80 | 0.00 | - | 1 | 9 | 325.00 | 12.80 | 0.00 | - | 6 | 9 |
| 141.21 | 0.00 | - | 11 | 42 | 329.78 | 8.32 | -1.19 | -12.51% | 4 | 1,114 |
| 100.00 | 0.00 | - | 5 | 11 | 330.00 | 16.30 | 0.00 | - | 2 | 48 |
| 125.15 | 0.00 | - | 1 | 20 | 334.78 | 9.18 | 0.00 | - | 4 | 744 |
| 99.94 | 0.00 | - | 1 | 20 | 335.00 | 16.20 | 0.00 | - | 30 | 89 |
| 127.38 | 0.00 | - | 1 | 83 | 339.78 | 10.14 | 0.00 | - | 5 | 491 |
| 101.79 | 0.00 | - | 23 | 103 | 340.00 | 17.97 | 0.00 | - | 5 | 46 |
| 133.95 | 0.00 | - | 4 | 50 | 344.78 | 11.04 | 0.00 | - | 7 | 151 |
| 105.00 | 0.00 | - | 1 | 52 | 345.00 | 19.00 | 0.00 | - | 10 | 23 |
| 126.54 | 0.00 | - | 1 | 136 | 349.78 | 11.47 | +0.33 | +2.96% | 1 | 4,195 |
| 102.27 | 0.00 | - | 1 | 111 | 350.00 | 19.99 | 0.00 | - | 1 | 76 |
| 116.00 | 0.00 | - | 1 | 60 | 354.78 | 11.70 | 0.00 | - | 2 | 127 |
| 97.00 | 0.00 | - | 1 | 64 | 355.00 | 39.00 | 0.00 | - | 2 | 18 |
| 106.04 | 0.00 | - | 2 | 134 | 359.78 | 12.93 | 0.00 | - | 7 | 304 |
| 95.00 | 0.00 | - | 3 | 139 | 360.00 | 22.83 | 0.00 | - | 2 | 56 |
| 105.50 | 0.00 | - | 20 | 110 | 364.78 | 12.52 | 0.00 | - | 1 | 592 |
| 93.16 | 0.00 | - | 1 | 46 | 365.00 | 23.39 | 0.00 | - | 77 | 106 |
| 111.78 | 0.00 | - | 1 | 23 | 369.78 | 15.75 | 0.00 | - | 2 | 1,222 |
| 105.01 | 0.00 | - | 2 | 19 | 370.00 | 17.26 | 0.00 | - | 85 | 471 |
| 102.70 | 0.00 | - | 3 | 26 | 374.78 | 18.42 | 0.00 | - | 5 | 246 |
| 69.03 | 0.00 | - | 3 | 21 | 375.00 | 25.87 | 0.00 | - | 34 | 66 |
| 98.04 | 0.00 | - | 1 | 1,202 | 379.78 | 16.18 | 0.00 | - | 1 | 410 |
| 101.00 | 0.00 | - | 1 | 10 | 380.00 | 16.41 | 0.00 | - | 2 | 1,468 |
| 90.68 | 0.00 | - | 1 | 512 | 384.78 | 22.23 | 0.00 | - | 305 | 1,724 |
| 80.46 | 0.00 | - | 2 | 44 | 385.00 | 29.77 | 0.00 | - | 15 | 229 |
| 91.00 | 0.00 | - | 1 | 2,610 | 389.78 | 19.02 | 0.00 | - | 1 | 548 |
| 101.50 | 0.00 | - | 2 | 9 | 390.00 | 22.05 | 0.00 | - | 10 | 23 |
| 80.53 | 0.00 | - | 1 | 4,118 | 394.78 | 22.97 | 0.00 | - | 10 | 466 |
| 71.03 | 0.00 | - | 15 | 286 | 395.00 | 31.38 | 0.00 | - | 1 | 16 |
| 89.24 | +1.44 | +1.64% | 8 | 1,050 | 399.78 | 21.08 | 0.00 | - | 3 | 228 |
| 87.00 | -0.81 | -0.92% | 1 | 51 | 400.00 | 20.24 | -0.91 | -4.30% | 25 | 899 |
| 85.26 | +12.26 | +16.79% | 2 | 1,824 | 404.78 | 27.50 | 0.00 | - | 2 | 330 |
| 68.02 | 0.00 | - | 1 | 32 | 405.00 | 34.63 | 0.00 | - | 18 | 126 |
| 72.56 | 0.00 | - | 1 | 149 | 409.78 | 25.40 | 0.00 | - | 1 | 137 |
| 78.88 | 0.00 | - | 1 | 355 | 410.00 | 25.70 | 0.00 | - | 1 | 331 |
| 69.62 | 0.00 | - | 1 | 375 | 414.78 | 29.35 | 0.00 | - | 1 | 185 |
| 64.40 | 0.00 | - | 11 | 30 | 415.00 | 38.51 | 0.00 | - | 81 | 212 |
| 75.25 | 0.00 | - | 1 | 202 | 419.78 | 28.67 | 0.00 | - | 1 | 62 |
| 74.50 | 0.00 | - | 3 | 70 | 420.00 | 26.41 | 0.00 | - | 2 | 2,639 |
| 69.85 | 0.00 | - | 5 | 2,394 | 424.78 | 30.42 | 0.00 | - | 1 | 30 |
| 55.05 | 0.00 | - | 6 | 25 | 425.00 | 49.91 | 0.00 | - | 10 | 8 |
| 60.84 | 0.00 | - | 1 | 32 | 429.78 | 32.24 | 0.00 | - | 20 | 38 |
| 69.04 | +0.76 | +1.11% | 1 | 207 | 430.00 | 29.33 | -0.81 | -2.69% | 1 | 205 |
| 66.20 | +0.42 | +0.64% | 2 | 87 | 434.78 | 33.87 | 0.00 | - | 81 | 59 |
| 51.60 | 0.00 | - | 1 | 30 | 435.00 | 69.02 | 0.00 | - | 2 | 2 |
| 62.38 | 0.00 | - | 1 | 326 | 439.78 | 43.50 | 0.00 | - | 1 | 39 |
| 63.00 | -1.88 | -2.90% | 2 | 1,743 | 440.00 | 33.55 | 0.00 | - | 1 | 3,765 |
| 60.58 | +0.91 | +1.53% | 1 | 1,218 | 444.78 | 43.09 | 0.00 | - | 2 | 119 |
| 46.28 | 0.00 | - | 1 | 35 | 445.00 | 53.00 | 0.00 | - | 2 | 100 |
| 56.65 | 0.00 | - | 3 | 625 | 449.78 | 46.76 | 0.00 | - | 4 | 42 |
| 57.58 | +0.56 | +0.98% | 1 | 1,234 | 450.00 | 37.83 | 0.00 | - | 10 | 37 |
| 58.35 | 0.00 | - | 1 | 106 | 454.78 | 53.46 | 0.00 | - | 2 | 58 |
| 32.21 | 0.00 | - | 2 | 11 | 455.00 | 68.58 | 0.00 | - | 2 | 4 |
| 51.92 | 0.00 | - | 2 | 33 | 459.78 | 50.74 | 0.00 | - | 1 | 29 |
| 51.76 | +0.44 | +0.86% | 1 | 490 | 460.00 | 41.58 | 0.00 | - | 350 | 355 |
| 48.50 | 0.00 | - | 420 | 23 | 464.78 | 48.10 | 0.00 | - | 420 | 45 |
| 34.22 | 0.00 | - | 2 | 23 | 465.00 | 66.27 | 0.00 | - | 1 | 13 |
| 44.86 | 0.00 | - | 2 | 58 | 469.78 | 49.22 | 0.00 | - | 1 | 0 |
| 38.98 | 0.00 | - | 2 | 43 | 470.00 | 62.36 | 0.00 | - | 3 | 34 |
| 39.11 | 0.00 | - | 8 | 115 | 474.78 | 52.00 | 0.00 | - | 1 | 11 |
| 28.32 | 0.00 | - | 71 | 98 | 475.00 | 71.00 | 0.00 | - | 4 | 10 |
| 40.33 | 0.00 | - | 116 | 414 | 479.78 | 51.85 | 0.00 | - | 2 | 4 |
| 35.17 | 0.00 | - | 100 | 135 | 480.00 | 66.00 | 0.00 | - | 20 | 28 |
| 44.78 | 0.00 | - | 6 | 177 | 484.78 | 94.51 | 0.00 | - | - | - |
| 25.91 | 0.00 | - | 1 | 161 | 485.00 | 94.51 | 0.00 | - | - | 0 |
| 46.17 | 0.00 | - | 5 | 56 | 489.78 | 74.73 | 0.00 | - | 5 | 5 |
| 37.60 | 0.00 | - | 10 | 38 | 490.00 | 67.22 | 0.00 | - | 1 | 1 |
| 35.22 | 0.00 | - | 350 | 586 | 494.78 | 65.19 | 0.00 | - | 2 | 1 |
| 22.61 | 0.00 | - | 34 | 25 | 495.00 | - | - | - | - | - |
| 39.22 | 0.00 | - | 2 | 176 | 499.78 | 110.91 | 0.00 | - | - | - |
| 34.16 | +1.29 | +3.92% | 20 | 175 | 500.00 | 80.00 | 0.00 | - | 20 | 20 |
| 30.50 | 0.00 | - | 6 | 130 | 504.78 | 162.08 | 0.00 | - | - | - |
| 20.18 | 0.00 | - | 34 | 53 | 505.00 | 162.08 | 0.00 | - | - | 0 |
| 28.46 | 0.00 | - | 55 | 119 | 509.78 | 78.28 | 0.00 | - | 2 | 7 |
| 28.72 | 0.00 | - | 84 | 171 | 510.00 | 71.72 | 0.00 | - | 25 | 8 |
| 26.90 | 0.00 | - | 2 | 108 | 514.78 | 75.49 | 0.00 | - | 27 | 12 |
| 14.40 | 0.00 | - | 8 | 2 | 515.00 | 128.60 | 0.00 | - | 1 | 0 |
| 24.95 | 0.00 | - | 201 | 85 | 519.78 | 82.39 | 0.00 | - | 2 | 0 |
| 25.66 | 0.00 | - | 84 | 300 | 520.00 | 96.60 | 0.00 | - | 2 | 2 |
| 23.67 | 0.00 | - | 69 | 379 | 524.78 | 106.34 | 0.00 | - | 25 | 0 |
| 15.83 | 0.00 | - | 2 | 206 | 525.00 | 153.00 | 0.00 | - | 2 | 0 |
| 22.17 | 0.00 | - | 12 | 175 | 529.78 | 106.80 | 0.00 | - | 48 | 0 |
| 22.53 | 0.00 | - | 3 | 17 | 530.00 | 105.38 | 0.00 | - | - | 0 |
| 20.76 | 0.00 | - | 181 | 212 | 534.78 | - | - | - | - | - |
| 10.71 | 0.00 | - | 1 | 196 | 535.00 | - | - | - | - | - |
| 19.56 | 0.00 | - | 6 | 578 | 539.78 | 118.00 | 0.00 | - | 44 | 0 |
| 19.48 | 0.00 | - | 69 | 129 | 540.00 | 186.78 | 0.00 | - | - | 0 |
| 18.33 | 0.00 | - | 6 | 516 | 544.78 | 191.99 | 0.00 | - | - | - |
| 9.16 | 0.00 | - | 1 | 446 | 545.00 | 191.99 | 0.00 | - | 2 | 0 |
| 16.55 | 0.00 | - | 10 | 600 | 549.78 | 127.00 | 0.00 | - | 40 | 0 |
| 17.73 | +0.53 | +3.08% | 3 | 16,448 | 550.00 | 197.01 | 0.00 | - | - | 0 |
| 12.90 | 0.00 | - | 2 | 280 | 554.78 | - | - | - | - | - |
| 8.75 | 0.00 | - | 1 | 466 | 555.00 | - | - | - | - | - |
| 15.00 | 0.00 | - | 86 | 480 | 559.78 | 206.45 | 0.00 | - | - | - |
| 10.00 | 0.00 | - | 1 | 504 | 560.00 | 206.45 | 0.00 | - | 8 | 0 |
| 14.23 | 0.00 | - | 2 | 150 | 564.78 | - | - | - | - | - |
| 9.40 | 0.00 | - | 1 | 165 | 565.00 | - | - | - | - | - |
| 13.25 | 0.00 | - | 1 | 76 | 569.78 | - | - | - | - | - |
| 7.50 | 0.00 | - | 35 | 70 | 570.00 | - | - | - | - | - |
| 13.37 | 0.00 | - | 3 | 262 | 574.78 | - | - | - | - | - |
| 7.30 | 0.00 | - | 3 | 51 | 575.00 | - | - | - | - | - |
| 14.70 | 0.00 | - | 158 | 447 | 579.78 | 155.60 | 0.00 | - | 32 | 0 |
| 6.70 | 0.00 | - | 2 | 210 | 580.00 | 190.97 | 0.00 | - | - | 0 |
| 10.03 | 0.00 | - | 1 | 120 | 584.78 | - | - | - | - | - |
| 6.00 | 0.00 | - | - | 33 | 585.00 | - | - | - | - | - |
| 8.63 | 0.00 | - | 20 | 41 | 589.78 | 162.80 | 0.00 | - | - | 0 |
| 10.10 | 0.00 | - | 1 | 212 | 594.78 | - | - | - | - | - |
| 8.57 | -0.13 | -1.49% | 10 | 72 | 599.78 | 178.18 | 0.00 | - | - | 0 |
| 5.18 | 0.00 | - | 20 | 20 | 600.00 | - | - | - | - | - |
| 7.61 | 0.00 | - | 2 | 207 | 604.78 | 182.25 | 0.00 | - | 33 | 0 |
| 4.83 | 0.00 | - | 1 | 2 | 605.00 | - | - | - | - | - |
| 6.57 | 0.00 | - | 102 | 331 | 609.78 | - | - | - | - | - |
| 4.78 | 0.00 | - | 2 | 3 | 610.00 | - | - | - | - | - |
| 6.88 | +0.13 | +1.93% | 2 | 465 | 615.00 | 191.52 | 0.00 | - | - | 0 |
| 6.10 | 0.00 | - | 421 | 678 | 620.00 | - | - | - | - | - |
| 5.78 | 0.00 | - | 6 | 362 | 625.00 | - | - | - | - | - |
| 5.36 | 0.00 | - | 4 | 470 | 630.00 | - | - | - | - | - |
| 4.82 | -0.14 | -2.82% | 4 | 779 | 635.00 | - | - | - | - | - |
| 4.70 | +0.10 | +2.17% | 8 | 942 | 640.00 | - | - | - | - | - |
| 4.23 | 0.00 | - | 4 | 566 | 645.00 | - | - | - | - | - |
| 3.80 | 0.00 | - | 4 | 445 | 650.00 | - | - | - | - | - |
| 3.60 | 0.00 | - | 42 | 195 | 655.00 | - | - | - | - | - |
| 4.73 | +1.04 | +28.18% | 1 | 578 | 660.00 | - | - | - | - | - |
| 3.12 | 0.00 | - | 2 | 958 | 665.00 | 225.27 | 0.00 | - | 1 | 1 |
| 2.78 | -0.17 | -5.76% | 16 | 714 | 670.00 | 230.29 | 0.00 | - | 1 | 0 |
