Deutsche Märkte geschlossen
DAX
18.498,38 +68,33 (+0,37%) Euro Stoxx 50
5.038,17 +22,07 (+0,44%) Dow Jones 30
38.943,07 +58,81 (+0,15%) Gold
2.326,50 +2,30 (+0,10%) EUR/USD
1,0748 -0,0010 (-0,10%) Bitcoin EUR
57.947,46 -1.237,44 (-2,09%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:39PM EDT. Markt geöffnet.
Calls
8. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Strike | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 359.00 | 0.01 | 0.00 | - | 20 | 40 |
| - | - | - | - | - | 368.00 | 0.01 | 0.00 | - | 1 | 2 |
| - | - | - | - | - | 370.00 | 0.04 | 0.00 | - | 3 | 8 |
| - | - | - | - | - | 376.00 | 0.01 | 0.00 | - | 27 | 34 |
| - | - | - | - | - | 377.00 | 0.01 | 0.00 | - | 40 | 67 |
| 60.49 | +0.06 | +0.10% | 3 | 24 | 380.00 | 0.06 | 0.00 | - | 2 | 9 |
| - | - | - | - | - | 381.00 | 0.01 | 0.00 | - | 20 | 20 |
| - | - | - | - | - | 382.00 | 0.01 | 0.00 | - | 15 | 15 |
| - | - | - | - | - | 383.00 | 0.01 | 0.00 | - | 57 | 6 |
| - | - | - | - | - | 384.00 | 0.05 | 0.00 | - | - | 12 |
| 53.08 | 0.00 | - | 3 | 3 | 385.00 | - | - | - | - | - |
| - | - | - | - | - | 387.00 | 0.02 | 0.00 | - | 56 | 0 |
| - | - | - | - | - | 388.00 | 0.01 | 0.00 | - | 2 | 0 |
| 39.76 | 0.00 | - | - | 5 | 389.00 | - | - | - | - | - |
| 48.11 | -2.04 | -4.07% | 1 | 8 | 390.00 | 0.01 | 0.00 | - | 93 | 710 |
| - | - | - | - | - | 391.00 | 0.01 | 0.00 | - | 30 | 3,785 |
| - | - | - | - | - | 392.00 | 0.01 | 0.00 | - | 69 | 81 |
| - | - | - | - | - | 393.00 | 0.01 | 0.00 | - | 1,870 | 1,978 |
| - | - | - | - | - | 394.00 | 0.01 | 0.00 | - | 1,172 | 1,185 |
| - | - | - | - | - | 395.00 | 0.01 | 0.00 | - | 131 | 147 |
| - | - | - | - | - | 396.00 | 0.01 | 0.00 | - | 283 | 320 |
| - | - | - | - | - | 397.00 | 0.01 | 0.00 | - | 30 | 93 |
| - | - | - | - | - | 398.00 | 0.01 | 0.00 | - | 1,090 | 1,051 |
| - | - | - | - | - | 399.00 | 0.01 | 0.00 | - | 233 | 296 |
| - | - | - | - | - | 400.00 | 0.01 | 0.00 | - | 4 | 1,091 |
| - | - | - | - | - | 401.00 | 0.01 | 0.00 | - | 83 | 494 |
| - | - | - | - | - | 402.00 | 0.01 | 0.00 | - | 4 | 742 |
| - | - | - | - | - | 403.00 | 0.01 | 0.00 | - | 4 | 325 |
| - | - | - | - | - | 404.00 | 0.01 | 0.00 | - | 7 | 482 |
| - | - | - | - | - | 405.00 | 0.01 | 0.00 | - | 26 | 573 |
| 35.63 | 0.00 | - | 1 | 1 | 406.00 | 0.01 | 0.00 | - | 2 | 241 |
| 34.73 | 0.00 | - | 1 | 1 | 407.00 | 0.01 | 0.00 | - | 5 | 333 |
| 33.58 | 0.00 | - | 1 | 1 | 408.00 | 0.01 | 0.00 | - | 995 | 1,693 |
| 31.12 | 0.00 | - | 1 | 138 | 409.00 | 0.01 | 0.00 | - | 22 | 620 |
| 31.67 | 0.00 | - | 2 | 136 | 410.00 | 0.01 | 0.00 | - | 120 | 1,328 |
| 27.65 | +0.54 | +1.99% | 2 | 68 | 411.00 | 0.01 | 0.00 | - | 12 | 478 |
| 22.46 | 0.00 | - | 1 | 52 | 412.00 | 0.01 | 0.00 | - | 27 | 647 |
| 27.03 | +1.02 | +3.92% | 1 | 38 | 413.00 | 0.01 | 0.00 | - | 5 | 640 |
| 25.82 | -0.57 | -2.16% | 6 | 155 | 414.00 | 0.01 | 0.00 | - | 23 | 1,190 |
| 24.65 | -0.87 | -3.41% | 1 | 158 | 415.00 | 0.01 | 0.00 | - | 2 | 643 |
| 18.91 | 0.00 | - | 1 | 136 | 416.00 | 0.01 | 0.00 | - | 5 | 1,928 |
| 22.86 | -0.32 | -1.38% | 2 | 251 | 417.00 | 0.01 | 0.00 | - | 1 | 930 |
| 19.85 | 0.00 | - | 20 | 316 | 418.00 | 0.01 | 0.00 | - | 8 | 1,140 |
| 21.52 | 0.00 | - | 5 | 320 | 419.00 | 0.01 | 0.00 | - | 14 | 902 |
| 20.14 | -0.43 | -2.09% | 8 | 347 | 420.00 | 0.01 | 0.00 | - | 326 | 3,731 |
| 19.20 | -0.30 | -1.54% | 37 | 271 | 421.00 | 0.01 | -0.01 | -50.00% | 84 | 902 |
| 17.76 | -0.55 | -3.00% | 4 | 730 | 422.00 | 0.01 | 0.00 | - | 192 | 1,895 |
| 16.83 | -0.54 | -3.11% | 5 | 3,556 | 423.00 | 0.01 | 0.00 | - | 20 | 4,059 |
| 15.92 | -0.64 | -3.86% | 14 | 365 | 424.00 | 0.02 | +0.01 | +100.00% | 16 | 1,319 |
| 15.75 | +0.09 | +0.57% | 48 | 840 | 425.00 | 0.01 | 0.00 | - | 3,005 | 1,798 |
| 14.35 | -0.40 | -2.71% | 30 | 527 | 426.00 | 0.02 | 0.00 | - | 3,475 | 1,215 |
| 12.96 | -0.80 | -5.81% | 26 | 682 | 427.00 | 0.01 | -0.01 | -50.00% | 3,152 | 2,039 |
| 12.02 | -0.45 | -3.61% | 75 | 1,026 | 428.00 | 0.01 | -0.01 | -50.00% | 692 | 1,623 |
| 10.86 | -0.58 | -5.07% | 48 | 691 | 429.00 | 0.01 | -0.01 | -50.00% | 5,081 | 1,591 |
| 10.13 | -0.16 | -1.55% | 218 | 738 | 430.00 | 0.01 | -0.01 | -50.00% | 4,602 | 4,397 |
| 8.81 | -0.81 | -8.42% | 243 | 683 | 431.00 | 0.01 | -0.01 | -50.00% | 5,446 | 3,546 |
| 7.83 | -0.71 | -8.31% | 162 | 619 | 432.00 | 0.02 | 0.00 | - | 5,463 | 2,796 |
| 7.06 | -0.70 | -9.02% | 220 | 800 | 433.00 | 0.01 | -0.03 | -75.00% | 6,125 | 4,276 |
| 6.14 | -0.72 | -10.50% | 224 | 705 | 434.00 | 0.03 | -0.03 | -50.00% | 7,173 | 7,332 |
| 5.08 | -0.38 | -6.96% | 4,082 | 5,499 | 435.00 | 0.04 | -0.05 | -62.50% | 18,262 | 5,635 |
| 3.99 | -0.93 | -18.90% | 1,090 | 1,590 | 436.00 | 0.06 | -0.09 | -64.29% | 33,195 | 7,131 |
| 3.15 | -0.99 | -23.91% | 4,128 | 1,646 | 437.00 | 0.11 | -0.14 | -56.00% | 36,990 | 5,153 |
| 2.08 | -1.07 | -33.97% | 17,232 | 2,771 | 438.00 | 0.21 | -0.19 | -47.50% | 116,476 | 5,922 |
| 1.34 | -1.05 | -43.93% | 41,656 | 1,248 | 439.00 | 0.44 | -0.16 | -27.59% | 96,934 | 7,518 |
| 0.73 | -0.99 | -57.56% | 92,612 | 4,476 | 440.00 | 0.81 | -0.11 | -11.83% | 104,869 | 10,549 |
| 0.33 | -0.82 | -71.30% | 83,000 | 5,096 | 441.00 | 1.39 | +0.05 | +3.65% | 51,954 | 3,827 |
| 0.12 | -0.59 | -81.94% | 70,559 | 8,590 | 442.00 | 2.20 | +0.31 | +16.40% | 10,032 | 2,854 |
| 0.05 | -0.35 | -85.37% | 26,701 | 3,982 | 443.00 | 3.11 | +0.51 | +21.70% | 2,042 | 427 |
| 0.02 | -0.19 | -90.48% | 17,811 | 2,924 | 444.00 | 3.99 | +0.36 | +9.92% | 1,610 | 1,728 |
| 0.01 | -0.09 | -90.00% | 10,946 | 3,286 | 445.00 | 5.11 | +0.87 | +20.52% | 400 | 267 |
| 0.01 | -0.04 | -80.00% | 4,079 | 3,031 | 446.00 | - | - | - | - | - |
| 0.01 | -0.01 | -33.33% | 9,146 | 4,821 | 447.00 | 7.02 | +0.67 | +10.55% | 9 | 10 |
| 0.01 | 0.00 | - | 2,455 | 1,938 | 448.00 | 8.07 | +0.46 | +6.04% | 15 | 14 |
| 0.01 | 0.00 | - | 66 | 1,897 | 449.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 53 | 1,857 | 450.00 | 10.10 | +0.80 | +8.60% | 48 | 15 |
| 0.01 | 0.00 | - | 21 | 1,975 | 451.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 16 | 1,294 | 452.00 | 12.08 | +1.61 | +15.38% | 20 | 10 |
| 0.01 | 0.00 | - | 452 | 666 | 453.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 3 | 108 | 454.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 768 | 694 | 455.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 987 | 1,049 | 456.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 147 | 572 | 457.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 48 | 1,344 | 458.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 10 | 500 | 459.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 30 | 460 | 460.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 260 | 260 | 461.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | - | 4 | 462.00 | - | - | - | - | - |
| 0.01 | 0.00 | - | 1 | 401 | 463.00 | - | - | - | - | - |
| 0.02 | 0.00 | - | 2 | 3 | 470.00 | - | - | - | - | - |
