Deutsche Märkte öffnen in 2 Stunden 39 Minuten
Nikkei 225
38.407,40 +855,24 (+2,28%) Dow Jones 30
38.503,69 +263,71 (+0,69%) Bitcoin EUR
62.278,74 +143,85 (+0,23%) CMC Crypto 200
1.435,13 +20,37 (+1,44%) Nasdaq Compositive
15.696,64 +245,33 (+1,59%) S&P 500
5.070,55 +59,95 (+1,20%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Calls
24. April 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 374.00 | 0.02 | 0.00 | - | 19 | 410 |
| - | - | - | - | - | 375.00 | 0.01 | -0.01 | -50.00% | 1 | 28 |
| - | - | - | - | - | 376.00 | 0.10 | 0.00 | - | 15 | 182 |
| - | - | - | - | - | 377.00 | 0.02 | 0.00 | - | 320 | 461 |
| - | - | - | - | - | 379.00 | 0.01 | -0.01 | -50.00% | 3 | 646 |
| 44.20 | +5.26 | +13.51% | 4 | 26 | 380.00 | 0.01 | -0.01 | -50.00% | 494 | 647 |
| - | - | - | - | - | 381.00 | 0.01 | -0.01 | -50.00% | 60 | 263 |
| - | - | - | - | - | 382.00 | 0.01 | -0.01 | -50.00% | 205 | 255 |
| - | - | - | - | - | 383.00 | 0.01 | -0.01 | -50.00% | 748 | 293 |
| 36.27 | 0.00 | - | 1 | 1 | 384.00 | 0.01 | -0.01 | -50.00% | 677 | 118 |
| 40.85 | -1.95 | -4.56% | 5 | 2 | 385.00 | 0.01 | -0.09 | -90.00% | 1,250 | 124 |
| 36.17 | +6.22 | +20.77% | 40 | 4 | 386.00 | 0.01 | -0.01 | -50.00% | 562 | 340 |
| - | - | - | - | - | 387.00 | 0.01 | -0.01 | -50.00% | 166 | 43 |
| - | - | - | - | - | 388.00 | 0.02 | 0.00 | - | 1 | 32 |
| - | - | - | - | - | 389.00 | 0.01 | -0.01 | -50.00% | 2 | 79 |
| 34.98 | +6.11 | +21.16% | 2 | 2 | 390.00 | 0.01 | 0.00 | - | 1,244 | 574 |
| - | - | - | - | - | 391.00 | 0.02 | 0.00 | - | 1 | 270 |
| - | - | - | - | - | 392.00 | 0.01 | -0.01 | -50.00% | 4 | 307 |
| - | - | - | - | - | 393.00 | 0.01 | 0.00 | - | 6 | 74 |
| - | - | - | - | - | 394.00 | 0.01 | -0.01 | -50.00% | 16 | 101 |
| 30.00 | +10.23 | +51.75% | 1 | 1 | 395.00 | 0.01 | -0.01 | -50.00% | 37 | 140 |
| - | - | - | - | - | 396.00 | 0.01 | -0.01 | -50.00% | 16 | 313 |
| - | - | - | - | - | 397.00 | 0.02 | 0.00 | - | 16 | 232 |
| - | - | - | - | - | 398.00 | 0.03 | 0.00 | - | 20 | 550 |
| - | - | - | - | - | 399.00 | 0.02 | -0.03 | -60.00% | 964 | 273 |
| 25.95 | +6.45 | +33.08% | 20 | 32 | 400.00 | 0.02 | -0.02 | -50.00% | 1,043 | 1,843 |
| 20.08 | +0.73 | +3.77% | 3 | 24 | 401.00 | 0.01 | -0.03 | -75.00% | 225 | 673 |
| 23.62 | +7.02 | +42.29% | 4 | 5 | 402.00 | 0.02 | -0.04 | -66.67% | 1,003 | 976 |
| - | - | - | - | - | 403.00 | 0.01 | -0.06 | -85.71% | 1,434 | 1,640 |
| 22.10 | +10.13 | +84.63% | 24 | 1 | 404.00 | 0.01 | -0.08 | -88.89% | 757 | 1,919 |
| 20.54 | +4.99 | +32.09% | 5 | 13 | 405.00 | 0.01 | -0.11 | -91.67% | 554 | 877 |
| 19.94 | +6.85 | +52.33% | 19 | 119 | 406.00 | 0.02 | -0.13 | -86.67% | 1,211 | 1,594 |
| 15.71 | +5.40 | +52.38% | 16 | 24 | 407.00 | 0.02 | -0.18 | -90.00% | 717 | 2,611 |
| 16.03 | +3.49 | +27.83% | 3 | 16 | 408.00 | 0.01 | -0.26 | -96.30% | 641 | 1,038 |
| 16.06 | +4.48 | +38.69% | 27 | 28 | 409.00 | 0.02 | -0.33 | -94.29% | 1,143 | 1,867 |
| 15.90 | +6.80 | +74.73% | 322 | 59 | 410.00 | 0.01 | -0.44 | -97.78% | 3,913 | 1,642 |
| 14.29 | +6.15 | +75.55% | 23 | 30 | 411.00 | 0.02 | -0.57 | -96.61% | 2,298 | 2,205 |
| 13.70 | +6.41 | +87.93% | 36 | 135 | 412.00 | 0.02 | -0.73 | -97.33% | 3,381 | 2,359 |
| 12.96 | +6.58 | +103.13% | 24 | 171 | 413.00 | 0.04 | -0.88 | -95.65% | 3,588 | 1,511 |
| 11.95 | +6.34 | +113.01% | 165 | 474 | 414.00 | 0.04 | -1.11 | -96.52% | 6,385 | 2,168 |
| 11.33 | +6.05 | +114.58% | 225 | 1,083 | 415.00 | 0.06 | -1.33 | -95.68% | 7,607 | 1,425 |
| 9.24 | +5.04 | +120.00% | 586 | 1,307 | 416.00 | 0.07 | -1.59 | -95.78% | 5,286 | 2,297 |
| 9.18 | +5.61 | +157.14% | 973 | 858 | 417.00 | 0.12 | -2.00 | -94.34% | 12,410 | 2,084 |
| 7.97 | +5.02 | +170.17% | 1,229 | 2,005 | 418.00 | 0.15 | -2.40 | -94.12% | 12,828 | 2,463 |
| 6.91 | +4.41 | +176.40% | 2,979 | 3,268 | 419.00 | 0.23 | -2.69 | -92.12% | 13,878 | 1,304 |
| 6.19 | +4.19 | +209.50% | 3,485 | 2,326 | 420.00 | 0.33 | -3.16 | -90.54% | 25,636 | 2,017 |
| 5.35 | +3.77 | +238.61% | 7,125 | 3,547 | 421.00 | 0.46 | -3.64 | -88.78% | 20,492 | 1,412 |
| 4.56 | +3.32 | +267.74% | 10,128 | 3,003 | 422.00 | 0.63 | -4.06 | -86.57% | 39,302 | 460 |
| 3.63 | +2.66 | +274.23% | 14,022 | 1,153 | 423.00 | 0.84 | -4.53 | -84.36% | 39,710 | 381 |
| 3.10 | +2.35 | +313.33% | 20,536 | 3,084 | 424.00 | 1.16 | -5.14 | -81.59% | 49,081 | 2,253 |
| 2.42 | +1.88 | +348.15% | 29,846 | 3,431 | 425.00 | 1.50 | -5.53 | -78.66% | 37,452 | 1,060 |
| 1.88 | +1.49 | +382.05% | 29,983 | 1,587 | 426.00 | 1.93 | -5.87 | -75.26% | 13,965 | 5,313 |
| 1.39 | +1.11 | +396.43% | 13,616 | 1,275 | 427.00 | 2.50 | -6.16 | -71.13% | 4,098 | 5,063 |
| 1.01 | +0.81 | +405.00% | 13,617 | 2,435 | 428.00 | 3.10 | -4.70 | -60.26% | 1,027 | 807 |
| 0.73 | +0.60 | +461.54% | 7,790 | 1,201 | 429.00 | 3.79 | -6.26 | -62.29% | 1,049 | 198 |
| 0.49 | +0.39 | +390.00% | 27,762 | 3,702 | 430.00 | 4.55 | -6.93 | -60.37% | 3,513 | 505 |
| 0.31 | +0.24 | +342.86% | 9,759 | 1,101 | 431.00 | 5.51 | -6.97 | -55.85% | 542 | 49 |
| 0.20 | +0.14 | +233.33% | 6,068 | 859 | 432.00 | 6.44 | -7.23 | -52.89% | 138 | 180 |
| 0.14 | +0.11 | +366.67% | 4,854 | 1,093 | 433.00 | 8.08 | -8.29 | -50.64% | 441 | 4 |
| 0.08 | +0.04 | +100.00% | 13,765 | 467 | 434.00 | 9.20 | -8.16 | -47.00% | 468 | 5 |
| 0.06 | +0.01 | +20.00% | 4,398 | 3,754 | 435.00 | 9.57 | -7.90 | -45.22% | 61 | 67 |
| 0.04 | +0.01 | +33.33% | 1,821 | 435 | 436.00 | 10.60 | -10.62 | -50.05% | 3 | 0 |
| 0.03 | 0.00 | - | 754 | 578 | 437.00 | 11.17 | -7.63 | -40.59% | 6 | 0 |
| 0.01 | -0.01 | -50.00% | 1,152 | 1,265 | 438.00 | 12.45 | -7.48 | -37.53% | 14 | 1 |
| 0.02 | 0.00 | - | 2,113 | 606 | 439.00 | 14.00 | -10.52 | -42.90% | 2 | 0 |
| 0.01 | -0.01 | -50.00% | 2,336 | 862 | 440.00 | 18.40 | -1.78 | -8.82% | 1 | 0 |
| 0.02 | +0.01 | +100.00% | 653 | 162 | 441.00 | 21.47 | 0.00 | - | 81 | 0 |
| 0.01 | -0.01 | -50.00% | 92 | 2,195 | 442.00 | 22.28 | 0.00 | - | 167 | 0 |
| 0.01 | 0.00 | - | 1,718 | 986 | 443.00 | 23.49 | 0.00 | - | 79 | 0 |
| 0.01 | 0.00 | - | 202 | 499 | 444.00 | 18.84 | -5.50 | -22.60% | 11 | 10 |
| 0.01 | 0.00 | - | 100 | 364 | 445.00 | 19.51 | -10.78 | -35.59% | 2 | 2 |
| 0.02 | +0.01 | +100.00% | 2 | 50 | 446.00 | 21.64 | +2.39 | +12.42% | 1 | 0 |
| 0.01 | 0.00 | - | 10 | 747 | 447.00 | 19.05 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 1 | 1,496 | 448.00 | 27.30 | 0.00 | - | 10 | 0 |
| 0.01 | 0.00 | - | 54 | 1,463 | 449.00 | 27.56 | +16.89 | +158.29% | 1 | 0 |
| 0.01 | 0.00 | - | 22 | 3,340 | 450.00 | 19.10 | 0.00 | - | 27 | 0 |
| 0.02 | 0.00 | - | 69 | 71 | 451.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 1 | 757 | 452.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 98 | 453.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 1,975 | 803 | 454.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 3 | 85 | 455.00 | - | - | - | - | - |
| 0.03 | 0.00 | - | - | 241 | 456.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 100 | 120 | 457.00 | - | - | - | - | - |
| 0.01 | -0.01 | -50.00% | 35 | 82 | 458.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 63 | 459.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 1,120 | 460.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 166 | 173 | 461.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 71 | 462.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 11 | 463.00 | - | - | - | - | - |
| 0.06 | 0.00 | - | - | 1 | 464.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 6 | 465.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 4 | 466.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 41 | 468.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 500 | 518 | 470.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 192 | 471.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 9 | 472.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | 1 | 1 | 473.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 9 | 474.00 | - | - | - | - | - |
| - | - | - | - | - | 475.00 | 43.85 | 0.00 | - | - | 0 |
| - | - | - | - | - | 481.00 | 42.55 | 0.00 | - | - | 0 |
| 0.07 | 0.00 | - | - | 1 | 483.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | - | 1 | 486.00 | - | - | - | - | - |
| 0.04 | 0.00 | - | - | 4 | 490.00 | - | - | - | - | - |
