Deutsche Märkte öffnen in 7 Stunden 58 Minuten
Nikkei 225
38.236,07 -37,98 (-0,10%) Dow Jones 30
38.225,66 +322,37 (+0,85%) Bitcoin EUR
55.310,68 +1.439,23 (+2,67%) CMC Crypto 200
1.277,38 +6,63 (+0,52%) Nasdaq Compositive
15.840,96 +235,48 (+1,51%) S&P 500
5.064,20 +45,81 (+0,91%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240503C00035000 | 2024-04-22 3:40PM EDT | 35.00 | 15.80 | 16.05 | 20.85 | 0.00 | - | 21 | 5 | 675.59% |
| TQQQ240503C00040000 | 2024-05-02 12:32PM EDT | 40.00 | 12.61 | 12.45 | 14.50 | +0.11 | +0.88% | 53 | 422 | 377.73% |
| TQQQ240503C00041000 | 2024-04-25 2:55PM EDT | 41.00 | 11.30 | 10.05 | 14.85 | 0.00 | - | - | 4 | 496.88% |
| TQQQ240503C00042000 | 2024-04-26 11:42AM EDT | 42.00 | 13.20 | 9.15 | 13.90 | 0.00 | - | 1 | 6 | 139.06% |
| TQQQ240503C00043000 | 2024-05-01 3:28PM EDT | 43.00 | 9.50 | 8.30 | 12.40 | -1.85 | -16.30% | 1 | 135 | 400.20% |
| TQQQ240503C00044000 | 2024-04-26 1:07PM EDT | 44.00 | 11.75 | 7.30 | 11.45 | 0.00 | - | 2 | 11 | 378.71% |
| TQQQ240503C00045000 | 2024-05-02 12:46PM EDT | 45.00 | 7.57 | 8.00 | 9.10 | -2.13 | -21.96% | 93 | 679 | 118.75% |
| TQQQ240503C00046000 | 2024-05-02 1:45PM EDT | 46.00 | 7.30 | 5.30 | 9.00 | -1.20 | -14.12% | 11 | 87 | 288.67% |
| TQQQ240503C00046500 | 2024-05-02 1:45PM EDT | 46.50 | 6.48 | 4.90 | 9.00 | +0.83 | +14.69% | 5 | 69 | 318.46% |
| TQQQ240503C00047000 | 2024-05-02 3:01PM EDT | 47.00 | 6.62 | 5.20 | 7.55 | +0.62 | +10.33% | 23 | 289 | 225.00% |
| TQQQ240503C00048000 | 2024-05-02 3:59PM EDT | 48.00 | 5.50 | 4.25 | 6.45 | +1.50 | +37.50% | 53 | 1,815 | 193.75% |
| TQQQ240503C00049000 | 2024-05-02 3:34PM EDT | 49.00 | 4.55 | 3.45 | 5.35 | +1.45 | +46.77% | 241 | 1,534 | 163.09% |
| TQQQ240503C00050000 | 2024-05-02 3:59PM EDT | 50.00 | 3.62 | 3.55 | 3.70 | +1.35 | +59.47% | 1,867 | 4,779 | 69.14% |
| TQQQ240503C00051000 | 2024-05-02 3:56PM EDT | 51.00 | 2.59 | 2.69 | 2.77 | +1.09 | +72.67% | 2,155 | 3,299 | 66.02% |
| TQQQ240503C00052000 | 2024-05-02 3:59PM EDT | 52.00 | 1.85 | 1.89 | 1.97 | +0.90 | +94.74% | 6,278 | 5,121 | 64.06% |
| TQQQ240503C00053000 | 2024-05-02 3:59PM EDT | 53.00 | 1.23 | 1.25 | 1.30 | +0.65 | +112.07% | 13,220 | 10,518 | 63.57% |
| TQQQ240503C00053500 | 2024-05-02 3:59PM EDT | 53.50 | 1.03 | 0.98 | 1.02 | +0.59 | +134.09% | 5,171 | 4,663 | 62.99% |
| TQQQ240503C00054000 | 2024-05-02 3:59PM EDT | 54.00 | 0.78 | 0.74 | 0.77 | +0.45 | +136.36% | 7,004 | 6,171 | 61.72% |
| TQQQ240503C00054500 | 2024-05-02 3:59PM EDT | 54.50 | 0.55 | 0.54 | 0.58 | +0.29 | +111.54% | 22,271 | 3,120 | 61.23% |
| TQQQ240503C00055000 | 2024-05-02 3:59PM EDT | 55.00 | 0.40 | 0.37 | 0.42 | +0.22 | +122.22% | 9,662 | 10,330 | 60.06% |
| TQQQ240503C00055500 | 2024-05-02 3:59PM EDT | 55.50 | 0.25 | 0.25 | 0.27 | +0.12 | +92.31% | 4,059 | 3,245 | 58.20% |
| TQQQ240503C00056000 | 2024-05-02 3:59PM EDT | 56.00 | 0.17 | 0.16 | 0.20 | +0.09 | +112.50% | 8,681 | 9,077 | 58.59% |
| TQQQ240503C00056500 | 2024-05-02 3:59PM EDT | 56.50 | 0.10 | 0.10 | 0.12 | +0.03 | +42.86% | 1,475 | 2,746 | 57.23% |
| TQQQ240503C00057000 | 2024-05-02 3:59PM EDT | 57.00 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 3,169 | 6,843 | 55.47% |
| TQQQ240503C00057500 | 2024-05-02 3:58PM EDT | 57.50 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 792 | 5,146 | 55.08% |
| TQQQ240503C00058000 | 2024-05-02 3:59PM EDT | 58.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 4,539 | 26,947 | 58.59% |
| TQQQ240503C00058500 | 2024-05-02 3:37PM EDT | 58.50 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 1,731 | 20,062 | 59.38% |
| TQQQ240503C00059000 | 2024-05-02 3:56PM EDT | 59.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,722 | 41,771 | 61.72% |
| TQQQ240503C00059500 | 2024-05-02 3:57PM EDT | 59.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 569 | 1,165 | 62.50% |
| TQQQ240503C00060000 | 2024-05-02 3:56PM EDT | 60.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 1,859 | 12,524 | 67.19% |
| TQQQ240503C00060500 | 2024-05-02 3:30PM EDT | 60.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 353 | 2,697 | 65.63% |
| TQQQ240503C00061000 | 2024-05-02 3:44PM EDT | 61.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 85 | 2,782 | 75.00% |
| TQQQ240503C00061500 | 2024-05-02 1:30PM EDT | 61.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 39 | 1,341 | 79.69% |
| TQQQ240503C00062000 | 2024-05-02 3:53PM EDT | 62.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 424 | 4,892 | 78.13% |
| TQQQ240503C00062500 | 2024-05-02 3:59PM EDT | 62.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,239 | 81.25% |
| TQQQ240503C00063000 | 2024-05-02 3:11PM EDT | 63.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 2,747 | 84.38% |
| TQQQ240503C00063500 | 2024-05-02 1:05PM EDT | 63.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 412 | 87.50% |
| TQQQ240503C00064000 | 2024-05-02 3:20PM EDT | 64.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 33 | 883 | 118.75% |
| TQQQ240503C00064500 | 2024-05-01 9:30AM EDT | 64.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 80 | 836 | 103.13% |
| TQQQ240503C00065000 | 2024-05-02 1:29PM EDT | 65.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 1,536 | 96.88% |
| TQQQ240503C00065500 | 2024-04-30 1:54PM EDT | 65.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1,004 | 1,430 | 109.38% |
| TQQQ240503C00066000 | 2024-05-02 11:56AM EDT | 66.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 799 | 112.50% |
| TQQQ240503C00066500 | 2024-04-29 3:06PM EDT | 66.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 22 | 126 | 115.63% |
| TQQQ240503C00067000 | 2024-04-30 2:52PM EDT | 67.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 301 | 112.50% |
| TQQQ240503C00068000 | 2024-05-02 3:23PM EDT | 68.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 727 | 118.75% |
| TQQQ240503C00069000 | 2024-05-02 1:06PM EDT | 69.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,117 | 125.00% |
| TQQQ240503C00070000 | 2024-05-02 3:57PM EDT | 70.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 644 | 131.25% |
| TQQQ240503C00071000 | 2024-04-30 9:30AM EDT | 71.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 244 | 137.50% |
| TQQQ240503C00072000 | 2024-04-26 3:51PM EDT | 72.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 660 | 143.75% |
| TQQQ240503C00073000 | 2024-04-26 11:05AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 817 | 50.00% |
| TQQQ240503C00074000 | 2024-04-24 11:08AM EDT | 74.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 217 | 156.25% |
| TQQQ240503C00075000 | 2024-04-26 11:06AM EDT | 75.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 762 | 162.50% |
| TQQQ240503C00080000 | 2024-04-29 10:15AM EDT | 80.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 28 | 122 | 187.50% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240503P00033000 | 2024-05-01 12:36PM EDT | 33.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 89 | 231.25% |
| TQQQ240503P00034000 | 2024-05-01 3:57PM EDT | 34.00 | 0.01 | 0.00 | 2.50 | 0.00 | - | 1 | 107 | 565.82% |
| TQQQ240503P00035000 | 2024-04-30 2:08PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 616 | 206.25% |
| TQQQ240503P00036000 | 2024-05-01 12:10PM EDT | 36.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 454 | 193.75% |
| TQQQ240503P00037000 | 2024-04-30 11:40AM EDT | 37.00 | 0.01 | 0.00 | 2.13 | 0.00 | - | 60 | 113 | 460.16% |
| TQQQ240503P00038000 | 2024-04-30 3:53PM EDT | 38.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 51 | 373 | 181.25% |
| TQQQ240503P00039000 | 2024-05-01 2:33PM EDT | 39.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 45 | 1,328 | 168.75% |
| TQQQ240503P00040000 | 2024-05-02 1:54PM EDT | 40.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,432 | 156.25% |
| TQQQ240503P00041000 | 2024-05-02 10:49AM EDT | 41.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 43 | 344 | 143.75% |
| TQQQ240503P00042000 | 2024-05-02 11:10AM EDT | 42.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 17 | 1,330 | 131.25% |
| TQQQ240503P00043000 | 2024-05-02 10:44AM EDT | 43.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 5,585 | 121.88% |
| TQQQ240503P00044000 | 2024-05-02 3:33PM EDT | 44.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 471 | 801 | 109.38% |
| TQQQ240503P00045000 | 2024-05-02 3:48PM EDT | 45.00 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 490 | 2,704 | 90.63% |
| TQQQ240503P00046000 | 2024-05-02 3:34PM EDT | 46.00 | 0.01 | 0.01 | 0.02 | -0.04 | -80.00% | 563 | 1,732 | 92.19% |
| TQQQ240503P00046500 | 2024-05-02 2:09PM EDT | 46.50 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 268 | 4,489 | 85.94% |
| TQQQ240503P00047000 | 2024-05-02 3:30PM EDT | 47.00 | 0.02 | 0.01 | 0.02 | -0.06 | -75.00% | 1,097 | 3,820 | 79.69% |
| TQQQ240503P00048000 | 2024-05-02 3:57PM EDT | 48.00 | 0.02 | 0.02 | 0.03 | -0.13 | -86.67% | 1,765 | 10,605 | 74.22% |
| TQQQ240503P00049000 | 2024-05-02 3:59PM EDT | 49.00 | 0.04 | 0.03 | 0.05 | -0.24 | -85.71% | 2,061 | 6,095 | 67.19% |
| TQQQ240503P00050000 | 2024-05-02 3:59PM EDT | 50.00 | 0.09 | 0.08 | 0.10 | -0.47 | -83.93% | 6,930 | 8,686 | 65.23% |
| TQQQ240503P00051000 | 2024-05-02 3:59PM EDT | 51.00 | 0.21 | 0.16 | 0.20 | -0.65 | -75.58% | 5,288 | 6,085 | 61.72% |
| TQQQ240503P00052000 | 2024-05-02 3:59PM EDT | 52.00 | 0.40 | 0.37 | 0.41 | -0.87 | -68.50% | 7,561 | 7,910 | 61.72% |
| TQQQ240503P00053000 | 2024-05-02 3:59PM EDT | 53.00 | 0.73 | 0.71 | 0.75 | -1.22 | -62.56% | 6,706 | 5,862 | 61.33% |
| TQQQ240503P00053500 | 2024-05-02 3:59PM EDT | 53.50 | 1.01 | 0.93 | 0.98 | -1.27 | -55.70% | 2,045 | 1,999 | 60.74% |
| TQQQ240503P00054000 | 2024-05-02 3:59PM EDT | 54.00 | 1.21 | 1.20 | 1.24 | -1.32 | -52.17% | 2,042 | 5,759 | 60.16% |
| TQQQ240503P00054500 | 2024-05-02 3:59PM EDT | 54.50 | 1.56 | 1.49 | 1.55 | -1.51 | -49.19% | 535 | 1,627 | 59.18% |
| TQQQ240503P00055000 | 2024-05-02 3:59PM EDT | 55.00 | 1.86 | 1.82 | 1.89 | -1.54 | -45.29% | 744 | 3,713 | 57.81% |
| TQQQ240503P00055500 | 2024-05-02 3:54PM EDT | 55.50 | 2.43 | 2.19 | 2.26 | -1.12 | -31.55% | 215 | 2,946 | 56.06% |
| TQQQ240503P00056000 | 2024-05-02 3:58PM EDT | 56.00 | 2.69 | 2.59 | 2.67 | -1.56 | -36.71% | 1,299 | 2,615 | 54.10% |
| TQQQ240503P00056500 | 2024-05-02 3:55PM EDT | 56.50 | 3.35 | 3.00 | 3.10 | -1.45 | -30.21% | 86 | 914 | 57.23% |
| TQQQ240503P00057000 | 2024-05-02 3:50PM EDT | 57.00 | 3.65 | 3.45 | 3.60 | -1.40 | -27.72% | 113 | 1,410 | 63.87% |
| TQQQ240503P00057500 | 2024-05-02 2:28PM EDT | 57.50 | 3.85 | 2.35 | 6.15 | -0.20 | -4.94% | 64 | 341 | 89.65% |
| TQQQ240503P00058000 | 2024-05-02 3:32PM EDT | 58.00 | 4.41 | 2.84 | 6.05 | -0.97 | -18.03% | 98 | 1,002 | 202.93% |
| TQQQ240503P00058500 | 2024-05-02 1:47PM EDT | 58.50 | 5.39 | 3.45 | 6.80 | +1.44 | +36.46% | 7 | 456 | 86.72% |
| TQQQ240503P00059000 | 2024-05-02 1:31PM EDT | 59.00 | 5.86 | 3.60 | 7.45 | -1.47 | -20.05% | 3 | 68 | 70.31% |
| TQQQ240503P00059500 | 2024-05-02 9:50AM EDT | 59.50 | 7.00 | 4.10 | 7.95 | +3.20 | +84.21% | 6 | 2 | 75.78% |
| TQQQ240503P00060000 | 2024-05-02 2:48PM EDT | 60.00 | 6.30 | 4.60 | 8.20 | -1.15 | -15.44% | 69 | 85 | 249.81% |
| TQQQ240503P00060500 | 2024-05-02 12:36PM EDT | 60.50 | 9.75 | 5.05 | 8.50 | +1.20 | +14.04% | 1 | 2 | 243.56% |
| TQQQ240503P00061000 | 2024-05-01 3:00PM EDT | 61.00 | 6.15 | 5.55 | 9.70 | 0.00 | - | 2 | 81 | 116.02% |
| TQQQ240503P00061500 | 2024-05-02 12:01PM EDT | 61.50 | 8.83 | 6.05 | 10.20 | +3.28 | +59.10% | 5 | 0 | 121.48% |
| TQQQ240503P00062000 | 2024-05-01 3:36PM EDT | 62.00 | 10.15 | 6.60 | 10.70 | 0.00 | - | 575 | 0 | 131.64% |
| TQQQ240503P00062500 | 2024-05-01 3:26PM EDT | 62.50 | 10.30 | 7.10 | 11.15 | 0.00 | - | 190 | 0 | 132.03% |
| TQQQ240503P00063000 | 2024-05-01 3:44PM EDT | 63.00 | 9.65 | 7.60 | 11.70 | 0.00 | - | 175 | 2 | 142.19% |
| TQQQ240503P00063500 | 2024-05-01 3:49PM EDT | 63.50 | 12.30 | 8.05 | 12.20 | 0.00 | - | 12 | 8 | 142.58% |
| TQQQ240503P00064000 | 2024-05-01 3:49PM EDT | 64.00 | 12.95 | 8.60 | 12.70 | 0.00 | - | 66 | 0 | 152.73% |
| TQQQ240503P00064500 | 2024-04-29 2:32PM EDT | 64.50 | 9.00 | 8.85 | 13.10 | 0.00 | - | 2 | 0 | 351.56% |
| TQQQ240503P00065000 | 2024-05-02 2:39PM EDT | 65.00 | 11.50 | 9.20 | 14.00 | -2.28 | -16.55% | 2 | 2 | 151.17% |
| TQQQ240503P00065500 | 2024-04-10 2:13PM EDT | 65.50 | 7.40 | 9.70 | 14.45 | 0.00 | - | 3 | 0 | 148.83% |
| TQQQ240503P00066000 | 2024-05-01 3:44PM EDT | 66.00 | 11.40 | 10.45 | 14.95 | 0.00 | - | 17 | 0 | 182.81% |
| TQQQ240503P00067000 | 2024-05-01 3:49PM EDT | 67.00 | 16.00 | 11.20 | 15.95 | 0.00 | - | 2 | 1 | 162.11% |
| TQQQ240503P00068000 | 2024-04-22 11:08AM EDT | 68.00 | 18.61 | 12.20 | 16.95 | 0.00 | - | 2 | 0 | 170.70% |
| TQQQ240503P00069000 | 2024-04-11 1:51PM EDT | 69.00 | 8.30 | 13.20 | 17.95 | 0.00 | - | - | 0 | 178.91% |
| TQQQ240503P00070000 | 2024-04-19 2:55PM EDT | 70.00 | 20.60 | 14.20 | 18.95 | 0.00 | - | 1 | 0 | 187.50% |
| TQQQ240503P00075000 | 2024-03-25 1:48PM EDT | 75.00 | 12.00 | 19.00 | 23.50 | 0.00 | - | 21 | 0 | 477.44% |
