Deutsche Märkte geschlossen

ProShares Ultra Silver (AGQ)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
38,57+1,65 (+4,47%)
Börsenschluss: 04:00PM EDT
38,57 0,00 (0,00%)
Nachbörse: 07:57PM EDT
In the money
Anzeigen:ListeStellage
Callsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AGQ240621C000130002024-05-31 1:23PM EDT13.0028.0825.0026.900.00-1410503.13%
AGQ240621C000140002023-12-19 1:15PM EDT14.0014.1010.2011.500.00--20.00%
AGQ240621C000150002024-06-12 12:44PM EDT15.0025.1422.2023.900.00-18428.91%
AGQ240621C000160002023-12-19 1:37PM EDT16.0012.308.309.300.00--40.00%
AGQ240621C000180002024-02-01 1:35PM EDT18.008.085.908.700.00-340.00%
AGQ240621C000190002024-01-12 12:39PM EDT19.007.565.406.000.00-490.00%
AGQ240621C000200002024-06-11 9:48AM EDT20.0017.6018.4020.000.00-829365.63%
AGQ240621C000210002024-03-01 3:10PM EDT21.005.277.808.800.00-3200.00%
AGQ240621C000220002024-04-18 11:02AM EDT22.0015.4022.9023.400.00-490860.74%
AGQ240621C000230002024-06-04 1:37PM EDT23.0015.9914.9016.200.00-254300.78%
AGQ240621C000240002024-04-16 9:56AM EDT24.0012.5015.0015.900.00-491310.74%
AGQ240621C000250002024-06-11 10:34AM EDT25.0013.0013.3013.700.00-2559180.47%
AGQ240621C000260002024-06-12 2:00PM EDT26.0013.3012.4012.900.00-267,052152.34%
AGQ240621C000270002024-06-12 3:33PM EDT27.0011.5610.9012.300.00-1632119.53%
AGQ240621C000280002024-06-13 1:53PM EDT28.009.1510.1012.000.00-6259191.60%
AGQ240621C000290002024-05-30 1:45PM EDT29.0015.109.5011.000.00-10178195.80%
AGQ240621C000300002024-06-13 9:54AM EDT30.007.698.509.00-0.16-2.04%6292123.05%
AGQ240621C000310002024-06-12 2:00PM EDT31.008.257.507.900.00-4623102.34%
AGQ240621C000320002024-06-11 12:24PM EDT32.005.786.506.800.00-1255081.25%
AGQ240621C000330002024-06-12 2:00PM EDT33.006.405.506.200.00-1338295.90%
AGQ240621C000340002024-06-11 1:02PM EDT34.004.304.604.900.00-117772.27%
AGQ240621C000350002024-06-14 3:24PM EDT35.003.703.704.00+1.07+40.68%1988668.75%
AGQ240621C000360002024-06-14 3:25PM EDT36.003.002.953.10+0.83+38.25%636966.80%
AGQ240621C000370002024-06-14 3:53PM EDT37.002.202.202.35+0.65+41.94%292,77764.55%
AGQ240621C000375002024-06-14 2:45PM EDT37.501.851.902.00+0.45+32.14%162064.16%
AGQ240621C000380002024-06-14 3:47PM EDT38.001.651.601.70+0.48+41.03%13843063.67%
AGQ240621C000390002024-06-14 3:58PM EDT39.001.161.101.20+0.32+38.10%32975963.18%
AGQ240621C000395002024-06-14 3:41PM EDT39.500.920.900.95+0.17+22.67%415162.11%
AGQ240621C000400002024-06-14 3:58PM EDT40.000.800.800.85+0.20+33.33%2213,59465.82%
AGQ240621C000405002024-06-13 9:54AM EDT40.500.620.600.700.00-2464.55%
AGQ240621C000410002024-06-14 3:35PM EDT41.000.550.500.60+0.13+30.95%2733066.11%
AGQ240621C000415002024-06-14 3:44PM EDT41.500.450.400.50+0.05+12.50%21966.70%
AGQ240621C000420002024-06-14 3:58PM EDT42.000.400.350.45+0.08+25.00%1520169.53%
AGQ240621C000425002024-06-13 11:53AM EDT42.500.250.250.350.00-92267.97%
AGQ240621C000430002024-06-14 2:35PM EDT43.000.290.200.30-0.48-62.34%931769.14%
AGQ240621C000435002024-06-12 11:36AM EDT43.500.170.200.30-0.63-78.75%105974.22%
AGQ240621C000440002024-06-14 3:34PM EDT44.000.200.150.250.00-51,37674.22%
AGQ240621C000445002024-06-13 1:44PM EDT44.500.150.150.20-0.03-16.67%27775.98%
AGQ240621C000450002024-06-14 2:27PM EDT45.000.130.150.20+0.02+18.18%31,33580.27%
AGQ240621C000455002024-06-07 11:44AM EDT45.500.500.100.200.00-51381.45%
AGQ240621C000460002024-06-14 3:30PM EDT46.000.140.050.15+0.02+16.67%427478.32%
AGQ240621C000465002024-06-04 3:47PM EDT46.500.500.050.550.00-28106.06%
AGQ240621C000470002024-06-13 11:18AM EDT47.000.100.050.150.00-1086485.55%
AGQ240621C000475002024-06-06 12:06PM EDT47.501.190.050.600.00-1213116.99%
AGQ240621C000480002024-06-13 10:12AM EDT48.000.100.050.600.00-1570121.09%
AGQ240621C000485002024-06-10 10:50AM EDT48.500.250.050.600.00-311125.20%
AGQ240621C000490002024-06-13 10:50AM EDT49.000.100.050.600.00-2158129.10%
AGQ240621C000500002024-06-14 2:55PM EDT50.000.100.050.150.00-31,007106.25%
AGQ240621C000510002024-06-12 12:44PM EDT51.000.150.000.750.00-517149.61%
AGQ240621C000520002024-06-14 10:34AM EDT52.000.100.000.15-0.05-33.33%150112.89%
AGQ240621C000530002024-06-06 2:19PM EDT53.000.540.000.250.00-5356129.69%
AGQ240621C000540002024-06-07 9:30AM EDT54.000.150.000.750.00-635170.90%
AGQ240621C000550002024-06-14 9:57AM EDT55.000.050.000.050.00-3321,010110.94%
AGQ240621C000560002024-06-04 10:16AM EDT56.000.150.050.750.00-271186.72%
AGQ240621C000570002024-06-13 2:27PM EDT57.000.050.000.750.00-110190.23%
AGQ240621C000580002024-06-13 3:32PM EDT58.000.050.050.750.00-285199.41%
AGQ240621C000590002024-06-13 2:24PM EDT59.000.050.000.750.00-5457202.34%
AGQ240621C000600002024-06-06 11:55AM EDT60.000.280.000.750.00-5586208.20%
AGQ240621C000650002024-06-13 2:20PM EDT65.000.050.000.300.00-670198.05%
AGQ240621C000670002024-06-10 12:14PM EDT67.000.050.000.750.00-1195245.51%
AGQ240621C000700002024-06-11 12:31PM EDT70.000.050.000.050.00-2036171.88%
Putsfür21. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
AGQ240621P000170002024-04-04 11:14AM EDT17.000.300.000.750.00-1515389.06%
AGQ240621P000180002024-03-14 11:57AM EDT18.000.150.000.750.00-4044364.84%
AGQ240621P000190002024-04-04 11:14AM EDT19.000.350.000.750.00-1555342.58%
AGQ240621P000200002024-04-17 12:29PM EDT20.000.100.000.750.00-20385321.09%
AGQ240621P000210002024-05-02 11:17AM EDT21.000.300.000.750.00-1322300.78%
AGQ240621P000220002024-04-03 11:41AM EDT22.000.170.000.750.00-13185281.25%
AGQ240621P000230002024-05-06 9:31AM EDT23.000.100.000.750.00-550262.89%
AGQ240621P000240002024-05-21 10:31AM EDT24.000.200.000.750.00-8185244.92%
AGQ240621P000250002024-05-20 10:26AM EDT25.000.100.000.750.00-1160227.54%
AGQ240621P000260002024-05-20 10:59AM EDT26.000.050.000.000.00-225950.00%
AGQ240621P000270002024-06-13 9:57AM EDT27.000.050.000.750.00-1196194.73%
AGQ240621P000280002024-06-13 3:29PM EDT28.000.050.000.750.00-13242178.91%
AGQ240621P000290002024-06-14 12:52PM EDT29.000.050.000.20-0.10-66.67%10146120.70%
AGQ240621P000300002024-06-14 9:51AM EDT30.000.100.050.10+0.03+42.86%3187102.73%
AGQ240621P000310002024-06-14 3:54PM EDT31.000.070.000.10-0.03-30.00%220185.16%
AGQ240621P000320002024-06-14 2:50PM EDT32.000.070.050.20-0.08-53.33%115189.45%
AGQ240621P000330002024-06-14 10:35AM EDT33.000.200.000.20-0.06-23.08%1022773.83%
AGQ240621P000340002024-06-14 3:41PM EDT34.000.200.150.25-0.25-55.56%2011774.41%
AGQ240621P000350002024-06-14 2:00PM EDT35.000.300.250.35-0.37-55.22%2523970.31%
AGQ240621P000360002024-06-14 3:58PM EDT36.000.470.450.50-0.59-55.66%3716968.07%
AGQ240621P000370002024-06-14 3:41PM EDT37.000.710.700.75-0.84-54.19%9758865.63%
AGQ240621P000375002024-06-14 1:51PM EDT37.501.040.850.95-0.79-43.17%10522265.14%
AGQ240621P000380002024-06-14 3:37PM EDT38.001.101.001.15-1.01-47.87%6917163.38%
AGQ240621P000390002024-06-14 3:58PM EDT39.001.571.501.65-1.38-46.78%3122362.99%
AGQ240621P000395002024-06-12 9:30AM EDT39.501.471.801.950.00-28063.09%
AGQ240621P000400002024-06-14 12:05PM EDT40.002.602.152.30-1.00-27.78%1657664.26%
AGQ240621P000405002024-06-13 12:17PM EDT40.504.272.502.650.00-126064.36%
AGQ240621P000410002024-06-13 10:42AM EDT41.004.102.853.100.00-236665.82%
AGQ240621P000415002024-06-12 10:48AM EDT41.503.633.203.50+0.32+9.67%1164.84%
AGQ240621P000420002024-06-13 3:40PM EDT42.005.233.703.900.00-17515567.58%
AGQ240621P000425002024-06-06 11:19AM EDT42.502.404.104.300.00--1065.72%
AGQ240621P000430002024-06-12 1:26PM EDT43.003.804.604.800.00-65070.90%
AGQ240621P000435002024-05-23 10:25AM EDT43.504.005.005.200.00--366.60%
AGQ240621P000440002024-06-06 1:26PM EDT44.006.605.505.70+3.79+134.88%2011571.09%
AGQ240621P000445002024-05-31 1:54PM EDT44.504.776.006.200.00-102775.39%
AGQ240621P000450002024-06-12 9:30AM EDT45.005.456.406.700.00-418073.44%
AGQ240621P000455002024-05-31 3:35PM EDT45.505.606.907.200.00-1277.34%
AGQ240621P000460002024-06-11 3:30PM EDT46.008.437.407.700.00-67781.25%
AGQ240621P000465002024-06-07 9:54AM EDT46.508.167.908.300.00-3391.99%
AGQ240621P000470002024-06-07 3:41PM EDT47.009.608.408.700.00-52788.87%
AGQ240621P000480002024-05-30 3:24PM EDT48.006.008.009.800.00-116125.39%
AGQ240621P000485002024-05-30 3:53PM EDT48.506.509.7010.500.00-11107.23%
AGQ240621P000490002024-05-29 11:23AM EDT49.005.229.0010.700.00-2020123.24%
AGQ240621P000500002024-05-31 11:47AM EDT50.009.2910.0011.800.00-1042141.41%
AGQ240621P000510002024-05-21 3:49PM EDT51.007.1012.0012.900.00--087.50%
AGQ240621P000520002024-05-28 2:43PM EDT52.007.8013.1014.000.00-10122.66%
AGQ240621P000530002024-05-21 1:25PM EDT53.009.1014.0015.000.00--0117.19%
AGQ240621P000540002024-05-21 12:50PM EDT54.0010.0015.0015.900.00--0103.13%
AGQ240621P000550002024-05-24 10:34AM EDT55.0012.4016.2017.000.00-10150.00%
AGQ240621P000560002024-05-30 3:10PM EDT56.0012.8017.2017.800.00-10133.59%
AGQ240621P000600002024-06-12 2:00PM EDT60.0020.9020.2022.600.00-11280.08%