Deutsche Märkte öffnen in 4 Stunden 57 Minuten
Nikkei 225
38.767,19 -132,83 (-0,34%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Bitcoin EUR
63.119,46 -391,94 (-0,62%) CMC Crypto 200
1.493,99 +9,79 (+0,66%) Nasdaq Compositive
16.920,79 +184,79 (+1,10%) S&P 500
5.304,72 +36,88 (+0,70%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:460.00
Calls
28. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 0.45 | +0.16 | +55.17% | 27,448 | 3,168 | 2024-05-28 | 2.51 | -4.09 | -61.97% | 3,459 | 1,294 |
| 0.89 | +0.37 | +71.15% | 6,573 | 927 | 2024-05-29 | 2.99 | -3.86 | -56.35% | 1,745 | 390 |
| 1.32 | +0.51 | +62.96% | 1,828 | 794 | 2024-05-30 | 3.31 | -3.85 | -53.77% | 287 | 219 |
| 1.75 | +0.74 | +73.27% | 15,461 | 12,776 | 2024-05-31 | 3.59 | -3.61 | -50.14% | 4,807 | 2,184 |
| 2.23 | +0.91 | +68.94% | 610 | 398 | 2024-06-03 | 4.00 | -4.63 | -53.65% | 67 | 86 |
| 2.56 | +1.10 | +75.34% | 495 | 141 | 2024-06-04 | 4.51 | -4.02 | -47.13% | 23 | 61 |
| 2.88 | +1.04 | +56.52% | 361 | 270 | 2024-06-05 | 4.04 | -3.80 | -48.47% | 2 | 28 |
| 3.16 | +1.00 | +46.30% | 95 | 173 | 2024-06-06 | 4.67 | -3.98 | -46.01% | 39 | 456 |
| 3.75 | +1.30 | +53.06% | 1,914 | 4,775 | 2024-06-07 | 5.06 | -3.19 | -38.67% | 8,461 | 660 |
| 5.55 | +1.43 | +34.71% | 934 | 4,912 | 2024-06-14 | 6.46 | -2.51 | -27.98% | 406 | 500 |
| 6.69 | +1.78 | +36.25% | 4,230 | 40,449 | 2024-06-21 | 7.11 | -2.57 | -26.55% | 2,896 | 2,122 |
| 7.43 | +1.64 | +28.32% | 355 | 1,795 | 2024-06-28 | 8.07 | -2.60 | -24.37% | 2,143 | 1,116 |
| 8.35 | +1.73 | +26.13% | 58 | 23 | 2024-07-05 | 8.62 | -1.16 | -11.86% | 27 | 52 |
| 10.59 | +1.95 | +22.57% | 1,838 | 14,687 | 2024-07-19 | 9.87 | -2.46 | -19.95% | 1,297 | 3,818 |
| 14.73 | +2.13 | +16.90% | 323 | 4,934 | 2024-08-16 | 12.19 | -2.46 | -16.79% | 430 | 830 |
| 19.10 | +2.15 | +12.68% | 255 | 13,365 | 2024-09-20 | 14.73 | -2.19 | -12.94% | 731 | 11,575 |
| 20.49 | +1.27 | +6.61% | 19 | 3,483 | 2024-09-30 | 15.30 | -2.10 | -12.07% | 15 | 105 |
| 22.40 | +2.97 | +15.29% | 77 | 6,454 | 2024-10-18 | 16.52 | -2.87 | -14.80% | 20 | 692 |
| 26.73 | +2.83 | +11.84% | 9 | 3,099 | 2024-11-15 | 18.70 | -0.30 | -1.58% | 203 | 430 |
| 30.26 | +2.40 | +8.61% | 25 | 3,316 | 2024-12-20 | 20.71 | +0.58 | +2.88% | 20 | 1,977 |
| 30.75 | +2.81 | +10.06% | 21 | 829 | 2024-12-31 | 21.20 | +0.10 | +0.47% | 28 | 127 |
| 32.66 | +2.50 | +8.29% | 21 | 2,325 | 2025-01-17 | 21.98 | -2.02 | -8.42% | 30 | 4,021 |
| 39.00 | +2.45 | +6.70% | 48 | 8,830 | 2025-03-21 | 25.57 | -0.33 | -1.27% | 1 | 859 |
| 39.92 | -0.23 | -0.57% | 10 | 59 | 2025-03-31 | 24.68 | -2.02 | -7.57% | 10 | 29 |
| 46.96 | +2.62 | +5.91% | 24 | 1,338 | 2025-06-20 | 28.23 | -2.27 | -7.44% | 21 | 1,138 |
| 60.98 | +2.39 | +4.08% | 2 | 1,205 | 2025-12-19 | 33.72 | -1.22 | -3.49% | 1 | 2,559 |
| 63.00 | +1.13 | +1.83% | 12 | 642 | 2026-01-16 | 36.00 | 0.00 | - | 1 | 365 |
| 72.91 | 0.00 | - | 6 | 22 | 2026-06-18 | 40.95 | 0.00 | - | 5 | 2 |
| 84.67 | +0.67 | +0.80% | 2 | 64 | 2026-12-18 | 42.24 | -0.84 | -1.95% | 4 | 35 |
