Deutsche Märkte geschlossen
DAX
17.916,33 -15,84 (-0,09%) Euro Stoxx 50
4.896,54 -24,68 (-0,50%) Dow Jones 30
38.074,19 +170,90 (+0,45%) Gold
2.312,30 +1,30 (+0,06%) EUR/USD
1,0709 -0,0009 (-0,09%) Bitcoin EUR
55.480,15 +2.239,17 (+4,21%)
ProShares Ultra Silver (AGQ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 11:43AM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240517C00024000 | 2024-04-15 2:17PM EDT | 24.00 | 14.13 | 8.30 | 8.60 | 0.00 | - | 10 | 14 | 107.62% |
| AGQ240517C00025000 | 2024-04-30 3:57PM EDT | 25.00 | 6.70 | 6.80 | 7.70 | 0.00 | - | 2 | 32 | 72.27% |
| AGQ240517C00026000 | 2024-04-26 1:32PM EDT | 26.00 | 8.20 | 6.30 | 6.60 | 0.00 | - | 1 | 57 | 84.57% |
| AGQ240517C00027000 | 2024-05-01 1:27PM EDT | 27.00 | 4.57 | 4.80 | 5.60 | -0.72 | -13.61% | 11 | 95 | 83.98% |
| AGQ240517C00028000 | 2024-05-01 9:30AM EDT | 28.00 | 4.14 | 4.50 | 4.80 | 0.00 | - | 4 | 67 | 74.90% |
| AGQ240517C00029000 | 2024-04-29 3:09PM EDT | 29.00 | 5.15 | 3.60 | 3.80 | 0.00 | - | 2 | 65 | 65.04% |
| AGQ240517C00030000 | 2024-05-02 10:33AM EDT | 30.00 | 2.97 | 2.90 | 3.00 | -0.53 | -15.14% | 85 | 888 | 63.48% |
| AGQ240517C00031000 | 2024-05-02 10:58AM EDT | 31.00 | 2.40 | 2.20 | 2.35 | -0.19 | -7.34% | 48 | 205 | 61.72% |
| AGQ240517C00032000 | 2024-05-02 10:34AM EDT | 32.00 | 1.76 | 1.70 | 1.80 | -0.05 | -2.76% | 33 | 280 | 62.21% |
| AGQ240517C00033000 | 2024-05-02 11:18AM EDT | 33.00 | 1.30 | 1.25 | 1.35 | -0.05 | -3.70% | 33 | 280 | 61.91% |
| AGQ240517C00034000 | 2024-05-02 10:34AM EDT | 34.00 | 1.08 | 0.90 | 1.05 | +0.08 | +8.00% | 6 | 474 | 63.09% |
| AGQ240517C00035000 | 2024-05-02 10:06AM EDT | 35.00 | 0.56 | 0.70 | 0.75 | -0.16 | -22.22% | 11 | 460 | 64.16% |
| AGQ240517C00036000 | 2024-05-02 10:39AM EDT | 36.00 | 0.60 | 0.50 | 0.60 | 0.00 | - | 44 | 483 | 66.02% |
| AGQ240517C00037000 | 2024-05-02 10:55AM EDT | 37.00 | 0.40 | 0.35 | 0.45 | -0.15 | -27.27% | 29 | 890 | 66.80% |
| AGQ240517C00038000 | 2024-05-02 9:39AM EDT | 38.00 | 0.23 | 0.30 | 0.35 | -0.11 | -32.35% | 4 | 566 | 69.92% |
| AGQ240517C00039000 | 2024-05-01 2:52PM EDT | 39.00 | 0.35 | 0.20 | 0.30 | 0.00 | - | 17 | 174 | 71.68% |
| AGQ240517C00040000 | 2024-05-02 11:22AM EDT | 40.00 | 0.21 | 0.15 | 0.25 | +0.01 | +5.00% | 94 | 4,290 | 74.02% |
| AGQ240517C00041000 | 2024-05-02 11:22AM EDT | 41.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 84 | 2,571 | 80.08% |
| AGQ240517C00042000 | 2024-04-30 12:51PM EDT | 42.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 26 | 193 | 80.47% |
| AGQ240517C00043000 | 2024-05-02 10:40AM EDT | 43.00 | 0.20 | 0.10 | 0.20 | -0.11 | -35.48% | 1 | 85 | 85.94% |
| AGQ240517C00044000 | 2024-04-29 12:21PM EDT | 44.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 109 | 84.18% |
| AGQ240517C00045000 | 2024-05-01 3:11PM EDT | 45.00 | 0.13 | 0.05 | 0.15 | 0.00 | - | 8 | 209 | 89.06% |
| AGQ240517C00046000 | 2024-05-02 10:31AM EDT | 46.00 | 0.10 | 0.00 | 0.15 | -0.10 | -50.00% | 1 | 80 | 89.06% |
| AGQ240517C00047000 | 2024-04-23 9:48AM EDT | 47.00 | 0.30 | 0.00 | 0.15 | 0.00 | - | 1 | 4 | 93.36% |
| AGQ240517C00048000 | 2024-04-22 3:40PM EDT | 48.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 67 | 90 | 50.00% |
| AGQ240517C00049000 | 2024-04-22 12:34PM EDT | 49.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 138.67% |
| AGQ240517C00050000 | 2024-05-02 11:06AM EDT | 50.00 | 0.07 | 0.05 | 0.10 | -0.03 | -30.00% | 251 | 547 | 105.47% |
| AGQ240517C00055000 | 2024-05-01 9:59AM EDT | 55.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 143 | 116.41% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240517P00020000 | 2024-03-27 11:32AM EDT | 20.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 169.73% |
| AGQ240517P00022000 | 2024-03-26 2:39PM EDT | 22.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 6 | 11 | 117.97% |
| AGQ240517P00023000 | 2024-04-02 2:16PM EDT | 23.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | - | 1 | 128.91% |
| AGQ240517P00024000 | 2024-04-12 11:20AM EDT | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 116.21% |
| AGQ240517P00025000 | 2024-04-19 11:57AM EDT | 25.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 92 | 65.63% |
| AGQ240517P00026000 | 2024-04-30 10:36AM EDT | 26.00 | 0.13 | 0.00 | 0.15 | 0.00 | - | 250 | 294 | 61.33% |
| AGQ240517P00027000 | 2024-05-02 11:22AM EDT | 27.00 | 0.05 | 0.05 | 0.15 | -0.10 | -40.00% | 2 | 184 | 55.66% |
| AGQ240517P00028000 | 2024-05-01 3:34PM EDT | 28.00 | 0.10 | 0.15 | 0.20 | 0.00 | - | 12 | 204 | 53.52% |
| AGQ240517P00029000 | 2024-05-01 10:16AM EDT | 29.00 | 0.37 | 0.30 | 0.35 | 0.00 | - | 30 | 268 | 53.32% |
| AGQ240517P00030000 | 2024-05-02 11:04AM EDT | 30.00 | 0.55 | 0.50 | 0.55 | +0.10 | +22.22% | 25 | 619 | 51.56% |
| AGQ240517P00031000 | 2024-05-02 11:06AM EDT | 31.00 | 0.87 | 0.80 | 0.95 | +0.12 | +16.00% | 29 | 276 | 52.34% |
| AGQ240517P00032000 | 2024-05-02 10:47AM EDT | 32.00 | 1.25 | 1.30 | 1.35 | -0.08 | -6.02% | 30 | 473 | 52.49% |
| AGQ240517P00033000 | 2024-05-01 2:55PM EDT | 33.00 | 1.90 | 1.80 | 1.95 | +0.35 | +22.58% | 1 | 143 | 52.15% |
| AGQ240517P00034000 | 2024-05-02 9:34AM EDT | 34.00 | 2.62 | 2.45 | 2.60 | +0.22 | +9.17% | 2 | 314 | 51.56% |
| AGQ240517P00035000 | 2024-05-01 2:58PM EDT | 35.00 | 3.90 | 3.30 | 3.40 | +0.90 | +30.00% | 3 | 168 | 54.69% |
| AGQ240517P00036000 | 2024-05-02 10:53AM EDT | 36.00 | 4.00 | 4.00 | 4.20 | -0.40 | -9.09% | 4 | 167 | 50.59% |
| AGQ240517P00037000 | 2024-05-02 10:23AM EDT | 37.00 | 5.13 | 4.90 | 5.20 | -0.19 | -3.57% | 1 | 157 | 54.98% |
| AGQ240517P00038000 | 2024-04-30 3:28PM EDT | 38.00 | 6.47 | 5.80 | 6.00 | 0.00 | - | 3 | 45 | 58.01% |
| AGQ240517P00039000 | 2024-04-30 12:51PM EDT | 39.00 | 7.35 | 6.70 | 7.00 | 0.00 | - | 20 | 34 | 64.45% |
| AGQ240517P00040000 | 2024-05-01 2:51PM EDT | 40.00 | 7.06 | 7.60 | 7.90 | 0.00 | - | 4 | 62 | 58.40% |
| AGQ240517P00041000 | 2024-04-18 10:19AM EDT | 41.00 | 5.30 | 8.60 | 8.90 | 0.00 | - | 1 | 18 | 63.67% |
| AGQ240517P00042000 | 2024-04-12 10:27AM EDT | 42.00 | 5.08 | 9.60 | 10.20 | 0.00 | - | 1 | 1 | 68.75% |
| AGQ240517P00043000 | 2024-04-12 11:30AM EDT | 43.00 | 6.60 | 10.60 | 11.20 | 0.00 | - | 40 | 40 | 73.44% |
| AGQ240517P00044000 | 2024-04-12 11:11AM EDT | 44.00 | 6.60 | 11.10 | 12.00 | 0.00 | - | 10 | 10 | 92.97% |
