Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.835,56 -634,57 (-1,02%)
ProShares Ultra Silver (AGQ)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240621C00013000 | 2024-05-31 1:23PM EDT | 13.00 | 28.08 | 25.00 | 26.90 | 0.00 | - | 14 | 10 | 503.13% |
| AGQ240621C00014000 | 2023-12-19 1:15PM EDT | 14.00 | 14.10 | 10.20 | 11.50 | 0.00 | - | - | 2 | 0.00% |
| AGQ240621C00015000 | 2024-06-12 12:44PM EDT | 15.00 | 25.14 | 22.20 | 23.90 | 0.00 | - | 1 | 8 | 428.91% |
| AGQ240621C00016000 | 2023-12-19 1:37PM EDT | 16.00 | 12.30 | 8.30 | 9.30 | 0.00 | - | - | 4 | 0.00% |
| AGQ240621C00018000 | 2024-02-01 1:35PM EDT | 18.00 | 8.08 | 5.90 | 8.70 | 0.00 | - | 3 | 4 | 0.00% |
| AGQ240621C00019000 | 2024-01-12 12:39PM EDT | 19.00 | 7.56 | 5.40 | 6.00 | 0.00 | - | 4 | 9 | 0.00% |
| AGQ240621C00020000 | 2024-06-11 9:48AM EDT | 20.00 | 17.60 | 18.40 | 20.00 | 0.00 | - | 8 | 29 | 365.63% |
| AGQ240621C00021000 | 2024-03-01 3:10PM EDT | 21.00 | 5.27 | 7.80 | 8.80 | 0.00 | - | 3 | 20 | 0.00% |
| AGQ240621C00022000 | 2024-04-18 11:02AM EDT | 22.00 | 15.40 | 22.90 | 23.40 | 0.00 | - | 4 | 90 | 860.74% |
| AGQ240621C00023000 | 2024-06-04 1:37PM EDT | 23.00 | 15.99 | 14.90 | 16.20 | 0.00 | - | 2 | 54 | 300.78% |
| AGQ240621C00024000 | 2024-04-16 9:56AM EDT | 24.00 | 12.50 | 15.00 | 15.90 | 0.00 | - | 4 | 91 | 310.74% |
| AGQ240621C00025000 | 2024-06-11 10:34AM EDT | 25.00 | 13.00 | 13.30 | 13.70 | 0.00 | - | 2 | 559 | 180.47% |
| AGQ240621C00026000 | 2024-06-12 2:00PM EDT | 26.00 | 13.30 | 12.40 | 12.90 | 0.00 | - | 26 | 7,052 | 152.34% |
| AGQ240621C00027000 | 2024-06-12 3:33PM EDT | 27.00 | 11.56 | 10.90 | 12.30 | 0.00 | - | 1 | 632 | 119.53% |
| AGQ240621C00028000 | 2024-06-13 1:53PM EDT | 28.00 | 9.15 | 10.10 | 12.00 | 0.00 | - | 6 | 259 | 191.60% |
| AGQ240621C00029000 | 2024-05-30 1:45PM EDT | 29.00 | 15.10 | 9.50 | 11.00 | 0.00 | - | 10 | 178 | 195.80% |
| AGQ240621C00030000 | 2024-06-13 9:54AM EDT | 30.00 | 7.69 | 8.50 | 9.00 | -0.16 | -2.04% | 6 | 292 | 123.05% |
| AGQ240621C00031000 | 2024-06-12 2:00PM EDT | 31.00 | 8.25 | 7.50 | 7.90 | 0.00 | - | 4 | 623 | 102.34% |
| AGQ240621C00032000 | 2024-06-11 12:24PM EDT | 32.00 | 5.78 | 6.50 | 6.80 | 0.00 | - | 12 | 550 | 81.25% |
| AGQ240621C00033000 | 2024-06-12 2:00PM EDT | 33.00 | 6.40 | 5.50 | 6.20 | 0.00 | - | 13 | 382 | 95.90% |
| AGQ240621C00034000 | 2024-06-11 1:02PM EDT | 34.00 | 4.30 | 4.60 | 4.90 | 0.00 | - | 1 | 177 | 72.27% |
| AGQ240621C00035000 | 2024-06-14 3:24PM EDT | 35.00 | 3.70 | 3.70 | 4.00 | +1.07 | +40.68% | 19 | 886 | 68.75% |
| AGQ240621C00036000 | 2024-06-14 3:25PM EDT | 36.00 | 3.00 | 2.95 | 3.10 | +0.83 | +38.25% | 6 | 369 | 66.80% |
| AGQ240621C00037000 | 2024-06-14 3:53PM EDT | 37.00 | 2.20 | 2.20 | 2.35 | +0.65 | +41.94% | 29 | 2,777 | 64.55% |
| AGQ240621C00037500 | 2024-06-14 2:45PM EDT | 37.50 | 1.85 | 1.90 | 2.00 | +0.45 | +32.14% | 16 | 20 | 64.16% |
| AGQ240621C00038000 | 2024-06-14 3:47PM EDT | 38.00 | 1.65 | 1.60 | 1.70 | +0.48 | +41.03% | 138 | 430 | 63.67% |
| AGQ240621C00039000 | 2024-06-14 3:58PM EDT | 39.00 | 1.16 | 1.10 | 1.20 | +0.32 | +38.10% | 329 | 759 | 63.18% |
| AGQ240621C00039500 | 2024-06-14 3:41PM EDT | 39.50 | 0.92 | 0.90 | 0.95 | +0.17 | +22.67% | 41 | 51 | 62.11% |
| AGQ240621C00040000 | 2024-06-14 3:58PM EDT | 40.00 | 0.80 | 0.80 | 0.85 | +0.20 | +33.33% | 221 | 3,594 | 65.82% |
| AGQ240621C00040500 | 2024-06-13 9:54AM EDT | 40.50 | 0.62 | 0.60 | 0.70 | 0.00 | - | 2 | 4 | 64.55% |
| AGQ240621C00041000 | 2024-06-14 3:35PM EDT | 41.00 | 0.55 | 0.50 | 0.60 | +0.13 | +30.95% | 27 | 330 | 66.11% |
| AGQ240621C00041500 | 2024-06-14 3:44PM EDT | 41.50 | 0.45 | 0.40 | 0.50 | +0.05 | +12.50% | 2 | 19 | 66.70% |
| AGQ240621C00042000 | 2024-06-14 3:58PM EDT | 42.00 | 0.40 | 0.35 | 0.45 | +0.08 | +25.00% | 15 | 201 | 69.53% |
| AGQ240621C00042500 | 2024-06-13 11:53AM EDT | 42.50 | 0.25 | 0.25 | 0.35 | 0.00 | - | 9 | 22 | 67.97% |
| AGQ240621C00043000 | 2024-06-14 2:35PM EDT | 43.00 | 0.29 | 0.20 | 0.30 | -0.48 | -62.34% | 9 | 317 | 69.14% |
| AGQ240621C00043500 | 2024-06-12 11:36AM EDT | 43.50 | 0.17 | 0.20 | 0.30 | -0.63 | -78.75% | 10 | 59 | 74.22% |
| AGQ240621C00044000 | 2024-06-14 3:34PM EDT | 44.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 5 | 1,376 | 74.22% |
| AGQ240621C00044500 | 2024-06-13 1:44PM EDT | 44.50 | 0.15 | 0.15 | 0.20 | -0.03 | -16.67% | 27 | 7 | 75.98% |
| AGQ240621C00045000 | 2024-06-14 2:27PM EDT | 45.00 | 0.13 | 0.15 | 0.20 | +0.02 | +18.18% | 3 | 1,335 | 80.27% |
| AGQ240621C00045500 | 2024-06-07 11:44AM EDT | 45.50 | 0.50 | 0.10 | 0.20 | 0.00 | - | 5 | 13 | 81.45% |
| AGQ240621C00046000 | 2024-06-14 3:30PM EDT | 46.00 | 0.14 | 0.05 | 0.15 | +0.02 | +16.67% | 4 | 274 | 78.32% |
| AGQ240621C00046500 | 2024-06-04 3:47PM EDT | 46.50 | 0.50 | 0.05 | 0.55 | 0.00 | - | 2 | 8 | 106.06% |
| AGQ240621C00047000 | 2024-06-13 11:18AM EDT | 47.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 10 | 864 | 85.55% |
| AGQ240621C00047500 | 2024-06-06 12:06PM EDT | 47.50 | 1.19 | 0.05 | 0.60 | 0.00 | - | 12 | 13 | 116.99% |
| AGQ240621C00048000 | 2024-06-13 10:12AM EDT | 48.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 1 | 570 | 121.09% |
| AGQ240621C00048500 | 2024-06-10 10:50AM EDT | 48.50 | 0.25 | 0.05 | 0.60 | 0.00 | - | 3 | 11 | 125.20% |
| AGQ240621C00049000 | 2024-06-13 10:50AM EDT | 49.00 | 0.10 | 0.05 | 0.60 | 0.00 | - | 2 | 158 | 129.10% |
| AGQ240621C00050000 | 2024-06-14 2:55PM EDT | 50.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 3 | 1,007 | 106.25% |
| AGQ240621C00051000 | 2024-06-12 12:44PM EDT | 51.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 5 | 17 | 149.61% |
| AGQ240621C00052000 | 2024-06-14 10:34AM EDT | 52.00 | 0.10 | 0.00 | 0.15 | -0.05 | -33.33% | 1 | 50 | 112.89% |
| AGQ240621C00053000 | 2024-06-06 2:19PM EDT | 53.00 | 0.54 | 0.00 | 0.25 | 0.00 | - | 53 | 56 | 129.69% |
| AGQ240621C00054000 | 2024-06-07 9:30AM EDT | 54.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 35 | 170.90% |
| AGQ240621C00055000 | 2024-06-14 9:57AM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 332 | 1,010 | 110.94% |
| AGQ240621C00056000 | 2024-06-04 10:16AM EDT | 56.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 2 | 71 | 186.72% |
| AGQ240621C00057000 | 2024-06-13 2:27PM EDT | 57.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 190.23% |
| AGQ240621C00058000 | 2024-06-13 3:32PM EDT | 58.00 | 0.05 | 0.05 | 0.75 | 0.00 | - | 2 | 85 | 199.41% |
| AGQ240621C00059000 | 2024-06-13 2:24PM EDT | 59.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 54 | 57 | 202.34% |
| AGQ240621C00060000 | 2024-06-06 11:55AM EDT | 60.00 | 0.28 | 0.00 | 0.75 | 0.00 | - | 5 | 586 | 208.20% |
| AGQ240621C00065000 | 2024-06-13 2:20PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 6 | 70 | 198.05% |
| AGQ240621C00067000 | 2024-06-10 12:14PM EDT | 67.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 195 | 245.51% |
| AGQ240621C00070000 | 2024-06-11 12:31PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 36 | 171.88% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240621P00017000 | 2024-04-04 11:14AM EDT | 17.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 15 | 15 | 389.06% |
| AGQ240621P00018000 | 2024-03-14 11:57AM EDT | 18.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 40 | 44 | 364.84% |
| AGQ240621P00019000 | 2024-04-04 11:14AM EDT | 19.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 15 | 55 | 342.58% |
| AGQ240621P00020000 | 2024-04-17 12:29PM EDT | 20.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 20 | 385 | 321.09% |
| AGQ240621P00021000 | 2024-05-02 11:17AM EDT | 21.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 322 | 300.78% |
| AGQ240621P00022000 | 2024-04-03 11:41AM EDT | 22.00 | 0.17 | 0.00 | 0.75 | 0.00 | - | 13 | 185 | 281.25% |
| AGQ240621P00023000 | 2024-05-06 9:31AM EDT | 23.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 5 | 50 | 262.89% |
| AGQ240621P00024000 | 2024-05-21 10:31AM EDT | 24.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 8 | 185 | 244.92% |
| AGQ240621P00025000 | 2024-05-20 10:26AM EDT | 25.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 160 | 227.54% |
| AGQ240621P00026000 | 2024-05-20 10:59AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 259 | 50.00% |
| AGQ240621P00027000 | 2024-06-13 9:57AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 196 | 194.73% |
| AGQ240621P00028000 | 2024-06-13 3:29PM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 242 | 178.91% |
| AGQ240621P00029000 | 2024-06-14 12:52PM EDT | 29.00 | 0.05 | 0.00 | 0.20 | -0.10 | -66.67% | 10 | 146 | 120.70% |
| AGQ240621P00030000 | 2024-06-14 9:51AM EDT | 30.00 | 0.10 | 0.05 | 0.10 | +0.03 | +42.86% | 3 | 187 | 102.73% |
| AGQ240621P00031000 | 2024-06-14 3:54PM EDT | 31.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 2 | 201 | 85.16% |
| AGQ240621P00032000 | 2024-06-14 2:50PM EDT | 32.00 | 0.07 | 0.05 | 0.20 | -0.08 | -53.33% | 1 | 151 | 89.45% |
| AGQ240621P00033000 | 2024-06-14 10:35AM EDT | 33.00 | 0.20 | 0.00 | 0.20 | -0.06 | -23.08% | 10 | 227 | 73.83% |
| AGQ240621P00034000 | 2024-06-14 3:41PM EDT | 34.00 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 20 | 117 | 74.41% |
| AGQ240621P00035000 | 2024-06-14 2:00PM EDT | 35.00 | 0.30 | 0.25 | 0.35 | -0.37 | -55.22% | 25 | 239 | 70.31% |
| AGQ240621P00036000 | 2024-06-14 3:58PM EDT | 36.00 | 0.47 | 0.45 | 0.50 | -0.59 | -55.66% | 37 | 169 | 68.07% |
| AGQ240621P00037000 | 2024-06-14 3:41PM EDT | 37.00 | 0.71 | 0.70 | 0.75 | -0.84 | -54.19% | 97 | 588 | 65.63% |
| AGQ240621P00037500 | 2024-06-14 1:51PM EDT | 37.50 | 1.04 | 0.85 | 0.95 | -0.79 | -43.17% | 105 | 222 | 65.14% |
| AGQ240621P00038000 | 2024-06-14 3:37PM EDT | 38.00 | 1.10 | 1.00 | 1.15 | -1.01 | -47.87% | 69 | 171 | 63.38% |
| AGQ240621P00039000 | 2024-06-14 3:58PM EDT | 39.00 | 1.57 | 1.50 | 1.65 | -1.38 | -46.78% | 31 | 223 | 62.99% |
| AGQ240621P00039500 | 2024-06-12 9:30AM EDT | 39.50 | 1.47 | 1.80 | 1.95 | 0.00 | - | 2 | 80 | 63.09% |
| AGQ240621P00040000 | 2024-06-14 12:05PM EDT | 40.00 | 2.60 | 2.15 | 2.30 | -1.00 | -27.78% | 16 | 576 | 64.26% |
| AGQ240621P00040500 | 2024-06-13 12:17PM EDT | 40.50 | 4.27 | 2.50 | 2.65 | 0.00 | - | 12 | 60 | 64.36% |
| AGQ240621P00041000 | 2024-06-13 10:42AM EDT | 41.00 | 4.10 | 2.85 | 3.10 | 0.00 | - | 2 | 366 | 65.82% |
| AGQ240621P00041500 | 2024-06-12 10:48AM EDT | 41.50 | 3.63 | 3.20 | 3.50 | +0.32 | +9.67% | 1 | 1 | 64.84% |
| AGQ240621P00042000 | 2024-06-13 3:40PM EDT | 42.00 | 5.23 | 3.70 | 3.90 | 0.00 | - | 175 | 155 | 67.58% |
| AGQ240621P00042500 | 2024-06-06 11:19AM EDT | 42.50 | 2.40 | 4.10 | 4.30 | 0.00 | - | - | 10 | 65.72% |
| AGQ240621P00043000 | 2024-06-12 1:26PM EDT | 43.00 | 3.80 | 4.60 | 4.80 | 0.00 | - | 6 | 50 | 70.90% |
| AGQ240621P00043500 | 2024-05-23 10:25AM EDT | 43.50 | 4.00 | 5.00 | 5.20 | 0.00 | - | - | 3 | 66.60% |
| AGQ240621P00044000 | 2024-06-06 1:26PM EDT | 44.00 | 6.60 | 5.50 | 5.70 | +3.79 | +134.88% | 20 | 115 | 71.09% |
| AGQ240621P00044500 | 2024-05-31 1:54PM EDT | 44.50 | 4.77 | 6.00 | 6.20 | 0.00 | - | 10 | 27 | 75.39% |
| AGQ240621P00045000 | 2024-06-12 9:30AM EDT | 45.00 | 5.45 | 6.40 | 6.70 | 0.00 | - | 4 | 180 | 73.44% |
| AGQ240621P00045500 | 2024-05-31 3:35PM EDT | 45.50 | 5.60 | 6.90 | 7.20 | 0.00 | - | 1 | 2 | 77.34% |
| AGQ240621P00046000 | 2024-06-11 3:30PM EDT | 46.00 | 8.43 | 7.40 | 7.70 | 0.00 | - | 6 | 77 | 81.25% |
| AGQ240621P00046500 | 2024-06-07 9:54AM EDT | 46.50 | 8.16 | 7.90 | 8.30 | 0.00 | - | 3 | 3 | 91.99% |
| AGQ240621P00047000 | 2024-06-07 3:41PM EDT | 47.00 | 9.60 | 8.40 | 8.70 | 0.00 | - | 5 | 27 | 88.87% |
| AGQ240621P00048000 | 2024-05-30 3:24PM EDT | 48.00 | 6.00 | 8.00 | 9.80 | 0.00 | - | 1 | 16 | 125.39% |
| AGQ240621P00048500 | 2024-05-30 3:53PM EDT | 48.50 | 6.50 | 9.70 | 10.50 | 0.00 | - | 1 | 1 | 107.23% |
| AGQ240621P00049000 | 2024-05-29 11:23AM EDT | 49.00 | 5.22 | 9.00 | 10.70 | 0.00 | - | 20 | 20 | 123.24% |
| AGQ240621P00050000 | 2024-05-31 11:47AM EDT | 50.00 | 9.29 | 10.00 | 11.80 | 0.00 | - | 10 | 42 | 141.41% |
| AGQ240621P00051000 | 2024-05-21 3:49PM EDT | 51.00 | 7.10 | 12.00 | 12.90 | 0.00 | - | - | 0 | 87.50% |
| AGQ240621P00052000 | 2024-05-28 2:43PM EDT | 52.00 | 7.80 | 13.10 | 14.00 | 0.00 | - | 1 | 0 | 122.66% |
| AGQ240621P00053000 | 2024-05-21 1:25PM EDT | 53.00 | 9.10 | 14.00 | 15.00 | 0.00 | - | - | 0 | 117.19% |
| AGQ240621P00054000 | 2024-05-21 12:50PM EDT | 54.00 | 10.00 | 15.00 | 15.90 | 0.00 | - | - | 0 | 103.13% |
| AGQ240621P00055000 | 2024-05-24 10:34AM EDT | 55.00 | 12.40 | 16.20 | 17.00 | 0.00 | - | 1 | 0 | 150.00% |
| AGQ240621P00056000 | 2024-05-30 3:10PM EDT | 56.00 | 12.80 | 17.20 | 17.80 | 0.00 | - | 1 | 0 | 133.59% |
| AGQ240621P00060000 | 2024-06-12 2:00PM EDT | 60.00 | 20.90 | 20.20 | 22.60 | 0.00 | - | 1 | 1 | 280.08% |
