Deutsche Märkte öffnen in 2 Stunden 24 Minuten
Nikkei 225
38.258,28 -576,82 (-1,49%) Dow Jones 30
38.884,26 +31,99 (+0,08%) Bitcoin EUR
58.388,31 -617,22 (-1,05%) CMC Crypto 200
1.303,67 -61,46 (-4,50%) Nasdaq Compositive
16.332,56 -16,69 (-0,10%) S&P 500
5.187,70 +6,96 (+0,13%)
ProShares UltraPro QQQ (TQQQ)
NasdaqGM - NasdaqGM Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240510C00035000 | 2024-05-03 12:27PM EDT | 35.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240510C00040000 | 2024-05-07 9:45AM EDT | 40.00 | 18.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TQQQ240510C00042000 | 2024-05-02 11:36AM EDT | 42.00 | 10.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TQQQ240510C00043000 | 2024-05-07 9:49AM EDT | 43.00 | 15.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240510C00044000 | 2024-05-03 9:32AM EDT | 44.00 | 12.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TQQQ240510C00045000 | 2024-05-07 12:29PM EDT | 45.00 | 14.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240510C00046000 | 2024-05-03 12:27PM EDT | 46.00 | 10.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240510C00046500 | 2024-05-03 2:20PM EDT | 46.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TQQQ240510C00047000 | 2024-05-07 10:45AM EDT | 47.00 | 11.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240510C00048000 | 2024-05-07 9:37AM EDT | 48.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240510C00048500 | 2024-05-07 9:34AM EDT | 48.50 | 10.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240510C00049000 | 2024-05-07 3:37PM EDT | 49.00 | 9.65 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TQQQ240510C00050000 | 2024-05-07 3:54PM EDT | 50.00 | 8.80 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| TQQQ240510C00051000 | 2024-05-07 12:47PM EDT | 51.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TQQQ240510C00052000 | 2024-05-07 3:51PM EDT | 52.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 452 | 0 | 0.00% |
| TQQQ240510C00053000 | 2024-05-07 3:59PM EDT | 53.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 447 | 0 | 0.00% |
| TQQQ240510C00053500 | 2024-05-07 1:30PM EDT | 53.50 | 5.73 | 0.00 | 0.00 | 0.00 | - | 227 | 0 | 0.00% |
| TQQQ240510C00054000 | 2024-05-07 2:43PM EDT | 54.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 0.00% |
| TQQQ240510C00054500 | 2024-05-07 3:50PM EDT | 54.50 | 4.30 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| TQQQ240510C00055000 | 2024-05-07 3:40PM EDT | 55.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 403 | 0 | 0.00% |
| TQQQ240510C00055500 | 2024-05-07 2:29PM EDT | 55.50 | 3.21 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 0.00% |
| TQQQ240510C00056000 | 2024-05-07 3:59PM EDT | 56.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 1,431 | 0 | 0.00% |
| TQQQ240510C00056500 | 2024-05-07 3:49PM EDT | 56.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 358 | 0 | 0.00% |
| TQQQ240510C00057000 | 2024-05-07 3:58PM EDT | 57.00 | 2.04 | 0.00 | 0.00 | 0.00 | - | 1,490 | 0 | 0.00% |
| TQQQ240510C00057500 | 2024-05-07 3:59PM EDT | 57.50 | 1.63 | 0.00 | 0.00 | 0.00 | - | 1,109 | 0 | 0.00% |
| TQQQ240510C00058000 | 2024-05-07 3:59PM EDT | 58.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 4,124 | 0 | 0.00% |
| TQQQ240510C00058500 | 2024-05-07 3:59PM EDT | 58.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 5,336 | 0 | 0.00% |
| TQQQ240510C00059000 | 2024-05-07 3:59PM EDT | 59.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 10,216 | 0 | 3.13% |
| TQQQ240510C00059500 | 2024-05-07 3:59PM EDT | 59.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 4,708 | 0 | 6.25% |
| TQQQ240510C00060000 | 2024-05-07 3:59PM EDT | 60.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5,295 | 0 | 6.25% |
| TQQQ240510C00060500 | 2024-05-07 3:59PM EDT | 60.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2,914 | 0 | 12.50% |
| TQQQ240510C00061000 | 2024-05-07 3:59PM EDT | 61.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 2,834 | 0 | 12.50% |
| TQQQ240510C00061500 | 2024-05-07 3:58PM EDT | 61.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 687 | 0 | 12.50% |
| TQQQ240510C00062000 | 2024-05-07 3:59PM EDT | 62.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 688 | 0 | 12.50% |
| TQQQ240510C00062500 | 2024-05-07 3:59PM EDT | 62.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1,138 | 0 | 25.00% |
| TQQQ240510C00063000 | 2024-05-07 3:51PM EDT | 63.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 565 | 0 | 25.00% |
| TQQQ240510C00063500 | 2024-05-07 3:10PM EDT | 63.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 25.00% |
| TQQQ240510C00064000 | 2024-05-07 3:07PM EDT | 64.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 25.00% |
| TQQQ240510C00064500 | 2024-05-07 3:06PM EDT | 64.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 25.00% |
| TQQQ240510C00065000 | 2024-05-07 3:56PM EDT | 65.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 25.00% |
| TQQQ240510C00065500 | 2024-05-07 1:43PM EDT | 65.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 291 | 0 | 25.00% |
| TQQQ240510C00066000 | 2024-05-07 1:25PM EDT | 66.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 179 | 0 | 25.00% |
| TQQQ240510C00066500 | 2024-05-07 12:37PM EDT | 66.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| TQQQ240510C00067000 | 2024-05-03 3:11PM EDT | 67.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| TQQQ240510C00068000 | 2024-05-07 1:49PM EDT | 68.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| TQQQ240510C00069000 | 2024-05-06 1:16PM EDT | 69.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TQQQ240510C00070000 | 2024-05-07 11:22AM EDT | 70.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TQQQ240510C00071000 | 2024-05-06 2:26PM EDT | 71.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| TQQQ240510C00072000 | 2024-05-06 3:49PM EDT | 72.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 50.00% |
| TQQQ240510C00073000 | 2024-05-02 10:17AM EDT | 73.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| TQQQ240510C00074000 | 2024-04-24 2:51PM EDT | 74.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 50.00% |
| TQQQ240510C00075000 | 2024-05-06 11:38AM EDT | 75.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TQQQ240510C00080000 | 2024-05-07 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 50.00% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TQQQ240510P00035000 | 2024-05-06 1:25PM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
| TQQQ240510P00038000 | 2024-05-02 2:37PM EDT | 38.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TQQQ240510P00039000 | 2024-05-03 12:40PM EDT | 39.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TQQQ240510P00040000 | 2024-05-07 12:45PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| TQQQ240510P00041000 | 2024-05-06 1:48PM EDT | 41.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TQQQ240510P00042000 | 2024-05-03 2:40PM EDT | 42.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| TQQQ240510P00043000 | 2024-05-06 12:20PM EDT | 43.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 233 | 0 | 50.00% |
| TQQQ240510P00044000 | 2024-05-07 2:25PM EDT | 44.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| TQQQ240510P00045000 | 2024-05-07 3:37PM EDT | 45.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 50.00% |
| TQQQ240510P00046000 | 2024-05-07 2:50PM EDT | 46.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| TQQQ240510P00046500 | 2024-05-07 3:37PM EDT | 46.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| TQQQ240510P00047000 | 2024-05-07 2:19PM EDT | 47.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 50.00% |
| TQQQ240510P00048000 | 2024-05-07 3:00PM EDT | 48.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| TQQQ240510P00048500 | 2024-05-07 3:53PM EDT | 48.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| TQQQ240510P00049000 | 2024-05-07 3:01PM EDT | 49.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 204 | 0 | 50.00% |
| TQQQ240510P00050000 | 2024-05-07 3:59PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 608 | 0 | 50.00% |
| TQQQ240510P00051000 | 2024-05-07 2:39PM EDT | 51.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 236 | 0 | 50.00% |
| TQQQ240510P00052000 | 2024-05-07 3:49PM EDT | 52.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1,431 | 0 | 25.00% |
| TQQQ240510P00053000 | 2024-05-07 3:50PM EDT | 53.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 421 | 0 | 25.00% |
| TQQQ240510P00053500 | 2024-05-07 3:58PM EDT | 53.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 338 | 0 | 25.00% |
| TQQQ240510P00054000 | 2024-05-07 3:59PM EDT | 54.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 693 | 0 | 25.00% |
| TQQQ240510P00054500 | 2024-05-07 3:41PM EDT | 54.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 612 | 0 | 25.00% |
| TQQQ240510P00055000 | 2024-05-07 3:58PM EDT | 55.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,590 | 0 | 12.50% |
| TQQQ240510P00055500 | 2024-05-07 3:56PM EDT | 55.50 | 0.16 | 0.00 | 0.00 | 0.00 | - | 922 | 0 | 12.50% |
| TQQQ240510P00056000 | 2024-05-07 3:59PM EDT | 56.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4,163 | 0 | 12.50% |
| TQQQ240510P00056500 | 2024-05-07 3:59PM EDT | 56.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 4,043 | 0 | 12.50% |
| TQQQ240510P00057000 | 2024-05-07 3:59PM EDT | 57.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3,970 | 0 | 6.25% |
| TQQQ240510P00057500 | 2024-05-07 3:59PM EDT | 57.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2,060 | 0 | 6.25% |
| TQQQ240510P00058000 | 2024-05-07 3:59PM EDT | 58.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 3,877 | 0 | 3.13% |
| TQQQ240510P00058500 | 2024-05-07 3:59PM EDT | 58.50 | 0.86 | 0.00 | 0.00 | 0.00 | - | 3,091 | 0 | 0.39% |
| TQQQ240510P00059000 | 2024-05-07 3:59PM EDT | 59.00 | 1.14 | 0.00 | 0.00 | 0.00 | - | 4,241 | 0 | 0.00% |
| TQQQ240510P00059500 | 2024-05-07 3:58PM EDT | 59.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1,177 | 0 | 0.00% |
| TQQQ240510P00060000 | 2024-05-07 3:59PM EDT | 60.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 712 | 0 | 0.00% |
| TQQQ240510P00060500 | 2024-05-07 3:29PM EDT | 60.50 | 2.12 | 0.00 | 0.00 | 0.00 | - | 168 | 0 | 0.00% |
| TQQQ240510P00061000 | 2024-05-07 3:50PM EDT | 61.00 | 2.45 | 0.00 | 0.00 | 0.00 | - | 528 | 0 | 0.00% |
| TQQQ240510P00061500 | 2024-05-07 3:30PM EDT | 61.50 | 2.97 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| TQQQ240510P00062000 | 2024-05-07 2:27PM EDT | 62.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.00% |
| TQQQ240510P00062500 | 2024-05-07 11:54AM EDT | 62.50 | 3.40 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| TQQQ240510P00063000 | 2024-05-07 11:47AM EDT | 63.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TQQQ240510P00063500 | 2024-05-01 11:53AM EDT | 63.50 | 11.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TQQQ240510P00064000 | 2024-05-02 2:07PM EDT | 64.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240510P00064500 | 2024-04-12 12:04PM EDT | 64.50 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240510P00065000 | 2024-05-01 3:26PM EDT | 65.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 353 | 0 | 0.00% |
| TQQQ240510P00066000 | 2024-05-03 9:53AM EDT | 66.00 | 10.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TQQQ240510P00068000 | 2024-04-08 3:27PM EDT | 68.00 | 8.81 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TQQQ240510P00069000 | 2024-04-10 9:34AM EDT | 69.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TQQQ240510P00070000 | 2024-05-07 11:20AM EDT | 70.00 | 10.75 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
