Deutsche Märkte öffnen in 3 Stunden 25 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.675,68 +449,98 (+1,18%) Bitcoin EUR
59.350,87 +775,98 (+1,32%) CMC Crypto 200
1.326,47 +49,49 (+3,88%) 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:435.00
Calls
6. Mai 2024
Puts
| Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest | Verfallsdatum | Letzter Preis | Änderung | % Schwankung | Volumen | Open Interest |
|---|---|---|---|---|---|---|---|---|---|---|
| 2.24 | +1.66 | +286.21% | 39,511 | 3,762 | 2024-05-06 | 1.11 | -7.95 | -87.75% | 62,047 | 193 |
| 2.80 | +1.80 | +180.00% | 5,612 | 544 | 2024-05-07 | 1.66 | -6.72 | -80.19% | 6,778 | 45 |
| 3.38 | +2.28 | +207.27% | 4,262 | 3,949 | 2024-05-08 | 2.10 | -6.45 | -75.44% | 4,422 | 57 |
| 3.90 | +2.39 | +158.28% | 1,131 | 448 | 2024-05-09 | 2.50 | -7.62 | -75.30% | 998 | 123 |
| 4.33 | +2.56 | +144.63% | 11,106 | 8,740 | 2024-05-10 | 2.85 | -6.10 | -68.16% | 11,897 | 1,149 |
| 4.60 | +4.60 | - | 555 | 505 | 2024-05-13 | 3.25 | +3.25 | - | 1,826 | 38 |
| 5.10 | +5.10 | - | 314 | 71 | 2024-05-14 | 4.01 | +4.01 | - | 487 | 17 |
| 5.67 | +5.67 | - | 232 | 45 | 2024-05-15 | 4.26 | +4.26 | - | 302 | 18 |
| 6.09 | +6.09 | - | 112 | - | 2024-05-16 | 4.55 | +4.55 | - | 100 | - |
| 6.61 | +3.26 | +97.31% | 10,706 | 33,848 | 2024-05-17 | 4.70 | -6.14 | -56.64% | 6,133 | 27,782 |
| 8.34 | +3.40 | +68.83% | 1,088 | 633 | 2024-05-24 | 6.20 | -5.29 | -46.04% | 856 | 1,491 |
| 9.24 | +3.44 | +59.31% | 783 | 1,210 | 2024-05-31 | 6.85 | -4.95 | -41.95% | 1,304 | 246 |
| 10.76 | +4.11 | +61.80% | 183 | 697 | 2024-06-07 | 7.76 | -5.43 | -41.17% | 443 | 125 |
| 11.64 | +11.64 | - | 58 | 4 | 2024-06-14 | 8.94 | +8.94 | - | 107 | 11 |
| 13.07 | +4.13 | +46.20% | 5,631 | 30,681 | 2024-06-21 | 9.03 | -5.26 | -36.81% | 5,421 | 29,865 |
| 11.69 | 0.00 | - | 13 | 282 | 2024-06-28 | 30.91 | 0.00 | - | 10 | 130 |
| 16.44 | +4.74 | +40.51% | 261 | 1,812 | 2024-07-19 | 11.50 | -5.11 | -30.76% | 1,820 | 2,180 |
| 19.89 | +4.42 | +28.57% | 370 | 242 | 2024-08-16 | 13.63 | -4.84 | -26.20% | 419 | 1,767 |
| 23.91 | +4.38 | +22.43% | 89 | 1,199 | 2024-09-20 | 15.95 | -4.55 | -22.20% | 228 | 21,924 |
| 21.85 | 0.00 | - | 5 | 57 | 2024-09-30 | 35.47 | 0.00 | - | 1 | 193 |
| 26.80 | +4.21 | +18.64% | 14 | 390 | 2024-10-18 | 17.50 | -6.50 | -27.08% | 1,037 | 3,993 |
| 30.38 | +6.91 | +29.44% | 9 | 489 | 2024-11-15 | 19.55 | -4.95 | -20.20% | 38 | 714 |
| 33.53 | +6.20 | +22.69% | 11 | 3,043 | 2024-12-20 | 21.22 | -6.83 | -24.35% | 36 | 4,393 |
| 34.36 | +5.58 | +19.39% | 8 | 117 | 2024-12-31 | 21.79 | -8.45 | -27.94% | 7 | 97 |
| 30.48 | 0.00 | - | 7 | 1,176 | 2025-01-17 | 37.69 | 0.00 | - | 2 | 1,621 |
| 41.20 | 0.00 | - | 375 | 378 | 2025-03-21 | 25.07 | -3.60 | -12.56% | 2 | 331 |
| 42.10 | +6.42 | +17.99% | 10 | 9 | 2025-03-31 | 25.47 | -2.34 | -8.41% | 37 | 37 |
| 39.50 | 0.00 | - | 16 | 465 | 2025-06-20 | 45.37 | 0.00 | - | 58 | 125 |
| 48.90 | 0.00 | - | 6 | 317 | 2025-12-19 | 46.65 | 0.00 | - | 1 | 34 |
| 51.60 | 0.00 | - | 1 | 30 | 2026-01-16 | 69.02 | 0.00 | - | 2 | 2 |
| 55.38 | 0.00 | - | 1 | 7 | 2026-06-18 | - | - | - | - | - |
