Deutsche Märkte öffnen in 8 Stunden 33 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.240,23 +20,44 (+0,03%) CMC Crypto 200
1.326,73 +49,75 (+3,89%) Nasdaq Compositive
16.156,33 +315,33 (+1,99%) S&P 500
5.127,79 +63,59 (+1,26%)
Invesco QQQ Trust (QQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:415.00
Calls
6. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 21.04 | +8.68 | +70.23% | 89 | 158 | 2024-05-06 | 0.01 | -0.25 | -96.15% | 1,963 | 3,337 |
| 19.11 | +8.27 | +76.29% | 7 | 136 | 2024-05-07 | 0.02 | -0.42 | -95.45% | 284 | 2,191 |
| 21.09 | +8.27 | +64.51% | 1 | 132 | 2024-05-08 | 0.04 | -0.61 | -93.85% | 100 | 550 |
| 12.03 | +12.03 | - | - | 161 | 2024-05-09 | 0.07 | -0.75 | -91.46% | 403 | 166 |
| 21.38 | +7.42 | +53.15% | 168 | 6,288 | 2024-05-10 | 0.10 | -0.96 | -90.57% | 4,031 | 9,128 |
| 12.10 | +12.10 | - | - | 34 | 2024-05-13 | 0.19 | +0.19 | - | 336 | 248 |
| 14.49 | +14.49 | - | - | 119 | 2024-05-14 | 0.26 | +0.26 | - | 2,132 | 5,157 |
| 20.74 | +20.74 | - | 1 | 2 | 2024-05-15 | 0.41 | +0.41 | - | 34 | 53 |
| 12.73 | +12.73 | - | - | 12 | 2024-05-16 | 0.78 | +0.78 | - | 20 | 6 |
| 21.88 | +6.98 | +46.85% | 112 | 8,707 | 2024-05-17 | 0.63 | -1.52 | -70.70% | 5,970 | 59,872 |
| 23.38 | +9.06 | +63.27% | 6 | 610 | 2024-05-24 | 1.34 | -1.92 | -58.90% | 1,755 | 5,045 |
| 24.14 | +6.16 | +34.26% | 114 | 1,006 | 2024-05-31 | 1.84 | -1.96 | -51.58% | 1,702 | 1,724 |
| 17.12 | 0.00 | - | 1 | 18 | 2024-06-07 | 2.49 | -2.12 | -45.99% | 283 | 411 |
| 26.15 | +26.15 | - | 47 | 0 | 2024-06-14 | 3.15 | +3.15 | - | 78 | 11 |
| 27.45 | +9.02 | +48.94% | 123 | 3,916 | 2024-06-21 | 3.46 | -2.42 | -41.16% | 5,111 | 51,218 |
| 25.10 | 0.00 | - | 1 | 951 | 2024-06-28 | 19.46 | 0.00 | - | 6 | 115 |
| 30.19 | +5.91 | +24.34% | 21 | 587 | 2024-07-19 | 5.45 | -2.52 | -31.62% | 627 | 9,388 |
| 33.69 | +6.33 | +23.14% | 79 | 55 | 2024-08-16 | 7.27 | -2.83 | -28.02% | 187 | 1,157 |
| 37.53 | +5.24 | +16.23% | 34 | 7,127 | 2024-09-20 | 9.28 | -2.93 | -24.00% | 4,271 | 13,769 |
| 32.94 | 0.00 | - | 13 | 154 | 2024-09-30 | 24.29 | 0.00 | - | 2 | 16 |
| 32.64 | 0.00 | - | 82 | 133 | 2024-10-18 | 10.98 | -2.89 | -20.84% | 2,013 | 6,866 |
| 43.48 | +0.63 | +1.47% | 8 | 56 | 2024-11-15 | 13.01 | -3.41 | -20.77% | 2 | 359 |
| 47.37 | +5.39 | +12.84% | 3 | 856 | 2024-12-20 | 14.49 | -3.19 | -18.04% | 363 | 10,920 |
| 39.50 | 0.00 | - | 1 | 103 | 2024-12-31 | 14.96 | -4.10 | -21.51% | 2 | 85 |
| 41.56 | 0.00 | - | 58 | 1,542 | 2025-01-17 | 27.99 | 0.00 | - | 13 | 124 |
| 50.83 | 0.00 | - | 3 | 148 | 2025-03-21 | 21.16 | 0.00 | - | 4 | 2,547 |
| 50.83 | 0.00 | - | 230 | 120 | 2025-03-31 | 21.73 | 0.00 | - | 231 | 124 |
| 51.45 | 0.00 | - | 1 | 2,212 | 2025-06-20 | 33.20 | 0.00 | - | 1 | 1,325 |
| 59.88 | 0.00 | - | 1 | 98 | 2025-12-19 | 38.76 | 0.00 | - | 17 | 1,920 |
| 64.40 | 0.00 | - | 11 | 30 | 2026-01-16 | 38.51 | 0.00 | - | 81 | 212 |
| 68.75 | 0.00 | - | 5 | 46 | 2026-06-18 | 41.29 | 0.00 | - | 21 | 23 |
