Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.139,15 +26,99 (+0,07%) Bitcoin EUR
57.109,34 -929,85 (-1,60%) CMC Crypto 200
1.266,93 -16,85 (-1,31%) Nasdaq Compositive
17.746,31 +28,66 (+0,16%) S&P 500
5.464,73 -4,57 (-0,08%)
ProShares Ultra Silver (AGQ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:40PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240719C00025000 | 2024-06-18 1:15PM EDT | 25.00 | 13.39 | 11.30 | 11.80 | 0.00 | - | - | 1 | 92.19% |
| AGQ240719C00028000 | 2024-06-21 9:30AM EDT | 28.00 | 12.15 | 8.50 | 9.10 | 0.00 | - | 11 | 35 | 87.01% |
| AGQ240719C00029000 | 2024-05-17 2:03PM EDT | 29.00 | 15.25 | 9.60 | 10.40 | 0.00 | - | 10 | 10 | 167.87% |
| AGQ240719C00030000 | 2024-06-21 12:16PM EDT | 30.00 | 8.93 | 6.60 | 6.90 | 0.00 | - | 1 | 29 | 66.89% |
| AGQ240719C00031000 | 2024-06-21 2:16PM EDT | 31.00 | 7.57 | 5.70 | 6.00 | 0.00 | - | 4 | 13 | 63.48% |
| AGQ240719C00032000 | 2024-06-10 9:54AM EDT | 32.00 | 6.04 | 4.90 | 5.10 | -1.56 | -20.53% | 8 | 1 | 61.04% |
| AGQ240719C00033000 | 2024-06-11 12:01PM EDT | 33.00 | 5.80 | 4.10 | 4.30 | 0.00 | - | 20 | 12 | 58.98% |
| AGQ240719C00034000 | 2024-06-25 12:58PM EDT | 34.00 | 3.60 | 3.40 | 3.60 | -4.53 | -55.72% | 3 | 12 | 58.40% |
| AGQ240719C00035000 | 2024-06-21 11:22AM EDT | 35.00 | 3.02 | 2.80 | 2.90 | -1.69 | -35.88% | 1 | 23 | 57.23% |
| AGQ240719C00036000 | 2024-06-26 10:15AM EDT | 36.00 | 2.40 | 2.25 | 2.40 | -3.30 | -57.89% | 6 | 30 | 57.57% |
| AGQ240719C00037000 | 2024-06-26 1:23PM EDT | 37.00 | 2.00 | 1.80 | 1.95 | -1.24 | -38.27% | 45 | 45 | 57.91% |
| AGQ240719C00038000 | 2024-06-26 1:54PM EDT | 38.00 | 1.60 | 1.45 | 1.55 | -1.13 | -41.39% | 16 | 125 | 58.30% |
| AGQ240719C00039000 | 2024-06-26 1:42PM EDT | 39.00 | 1.26 | 1.15 | 1.30 | -0.98 | -43.75% | 24 | 1,071 | 59.77% |
| AGQ240719C00040000 | 2024-06-26 1:33PM EDT | 40.00 | 1.05 | 0.95 | 1.05 | -0.85 | -44.74% | 15 | 1,402 | 61.18% |
| AGQ240719C00041000 | 2024-06-26 11:39AM EDT | 41.00 | 0.85 | 0.75 | 0.85 | -0.70 | -45.16% | 17 | 779 | 61.96% |
| AGQ240719C00042000 | 2024-06-25 3:42PM EDT | 42.00 | 0.75 | 0.60 | 0.70 | -0.60 | -44.44% | 6 | 309 | 63.18% |
| AGQ240719C00043000 | 2024-06-26 10:55AM EDT | 43.00 | 0.55 | 0.45 | 0.60 | -0.55 | -50.00% | 2 | 289 | 64.16% |
| AGQ240719C00044000 | 2024-06-25 10:53AM EDT | 44.00 | 0.62 | 0.40 | 0.50 | -0.28 | -31.11% | 5 | 1,427 | 66.31% |
| AGQ240719C00045000 | 2024-06-26 12:25PM EDT | 45.00 | 0.40 | 0.30 | 0.45 | -0.35 | -46.67% | 7 | 1,251 | 67.77% |
| AGQ240719C00046000 | 2024-06-26 10:51AM EDT | 46.00 | 0.30 | 0.25 | 0.40 | -0.85 | -73.91% | 1 | 246 | 69.82% |
| AGQ240719C00047000 | 2024-06-24 3:44PM EDT | 47.00 | 0.57 | 0.20 | 0.35 | 0.00 | - | 17 | 425 | 71.29% |
| AGQ240719C00048000 | 2024-06-24 2:56PM EDT | 48.00 | 0.47 | 0.15 | 0.30 | 0.00 | - | 7 | 84 | 72.07% |
| AGQ240719C00049000 | 2024-06-24 9:49AM EDT | 49.00 | 0.25 | 0.15 | 0.30 | -0.25 | -50.00% | 1 | 27 | 75.98% |
| AGQ240719C00050000 | 2024-06-25 1:00PM EDT | 50.00 | 0.20 | 0.10 | 0.25 | -0.18 | -47.37% | 3 | 617 | 75.68% |
| AGQ240719C00051000 | 2024-06-20 11:36AM EDT | 51.00 | 0.93 | 0.10 | 0.25 | 0.00 | - | 5 | 25 | 79.30% |
| AGQ240719C00052000 | 2024-06-24 2:18PM EDT | 52.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | 2 | 37 | 99.22% |
| AGQ240719C00053000 | 2024-06-24 11:08AM EDT | 53.00 | 0.25 | 0.05 | 0.75 | -0.04 | -13.79% | 1 | 27 | 102.93% |
| AGQ240719C00054000 | 2024-05-28 11:30AM EDT | 54.00 | 2.28 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 106.64% |
| AGQ240719C00055000 | 2024-06-24 9:55AM EDT | 55.00 | 0.25 | 0.10 | 0.75 | 0.00 | - | 20 | 199 | 111.72% |
| AGQ240719C00056000 | 2024-05-30 3:49PM EDT | 56.00 | 1.27 | 0.05 | 0.75 | 0.00 | - | 1 | 1 | 113.67% |
| AGQ240719C00057000 | 2024-06-14 1:58PM EDT | 57.00 | 0.34 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 118.65% |
| AGQ240719C00058000 | 2024-06-14 1:58PM EDT | 58.00 | 0.30 | 0.00 | 0.65 | 0.00 | - | 1 | 0 | 114.84% |
| AGQ240719C00059000 | 2024-05-21 12:27PM EDT | 59.00 | 2.30 | 0.35 | 0.45 | 0.00 | - | - | 1 | 123.44% |
| AGQ240719C00060000 | 2024-06-25 9:44AM EDT | 60.00 | 0.18 | 0.05 | 0.25 | -0.07 | -28.00% | 330 | 1,407 | 104.49% |
| AGQ240719C00065000 | 2024-06-14 9:38AM EDT | 65.00 | 0.10 | 0.05 | 0.75 | 0.00 | - | 1 | 308 | 141.02% |
| AGQ240719C00067000 | 2024-06-21 9:30AM EDT | 67.00 | 0.15 | 0.05 | 0.75 | 0.00 | - | 1 | 81 | 146.48% |
| AGQ240719C00070000 | 2024-06-10 1:36PM EDT | 70.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 5 | 184 | 152.15% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ240719P00022000 | 2024-06-04 1:43PM EDT | 22.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 2 | 140.63% |
| AGQ240719P00025000 | 2024-05-30 3:03PM EDT | 25.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 2 | 6 | 111.13% |
| AGQ240719P00029000 | 2024-06-18 3:34PM EDT | 29.00 | 0.17 | 0.05 | 0.20 | 0.00 | - | 9 | 31 | 57.23% |
| AGQ240719P00030000 | 2024-06-25 12:54PM EDT | 30.00 | 0.18 | 0.10 | 0.20 | +0.03 | +20.00% | 3 | 23 | 52.34% |
| AGQ240719P00031000 | 2024-06-21 3:05PM EDT | 31.00 | 0.29 | 0.20 | 0.30 | -0.01 | -3.33% | 1 | 29 | 51.95% |
| AGQ240719P00032000 | 2024-06-20 12:08PM EDT | 32.00 | 0.25 | 0.30 | 0.40 | 0.00 | - | 11 | 35 | 51.66% |
| AGQ240719P00033000 | 2024-06-24 10:00AM EDT | 33.00 | 0.56 | 0.50 | 0.60 | +0.03 | +5.66% | 1 | 17 | 51.07% |
| AGQ240719P00034000 | 2024-06-25 12:52PM EDT | 34.00 | 0.90 | 0.80 | 0.90 | -0.70 | -43.75% | 15 | 30 | 51.51% |
| AGQ240719P00035000 | 2024-06-26 11:04AM EDT | 35.00 | 1.28 | 1.15 | 1.30 | +0.21 | +19.63% | 5 | 31 | 50.24% |
| AGQ240719P00036000 | 2024-06-26 2:25PM EDT | 36.00 | 1.69 | 1.65 | 1.75 | +0.49 | +33.56% | 2 | 50 | 50.93% |
| AGQ240719P00037000 | 2024-06-26 12:02PM EDT | 37.00 | 2.22 | 2.20 | 2.30 | +0.37 | +20.00% | 1 | 209 | 51.32% |
| AGQ240719P00038000 | 2024-06-25 11:28AM EDT | 38.00 | 2.78 | 2.80 | 2.95 | +0.50 | +21.93% | 2 | 167 | 51.56% |
| AGQ240719P00039000 | 2024-06-25 12:24PM EDT | 39.00 | 3.60 | 3.50 | 3.70 | +1.67 | +86.53% | 10 | 39 | 52.64% |
| AGQ240719P00040000 | 2024-06-21 11:35AM EDT | 40.00 | 3.58 | 4.20 | 4.50 | 0.00 | - | 41 | 66 | 52.59% |
| AGQ240719P00041000 | 2024-06-25 3:42PM EDT | 41.00 | 5.10 | 5.10 | 5.30 | +1.00 | +24.39% | 5 | 49 | 54.25% |
| AGQ240719P00042000 | 2024-06-21 10:29AM EDT | 42.00 | 4.76 | 5.90 | 6.10 | 0.00 | - | 5 | 63 | 52.34% |
| AGQ240719P00043000 | 2024-06-18 9:58AM EDT | 43.00 | 5.98 | 6.80 | 7.00 | 0.00 | - | 1 | 14 | 52.83% |
| AGQ240719P00044000 | 2024-06-07 1:54PM EDT | 44.00 | 7.50 | 7.70 | 8.20 | 0.00 | - | 3 | 12 | 60.55% |
| AGQ240719P00045000 | 2024-06-21 12:01PM EDT | 45.00 | 7.24 | 8.60 | 8.90 | 0.00 | - | 1 | 50 | 52.34% |
| AGQ240719P00046000 | 2024-06-07 10:56AM EDT | 46.00 | 8.60 | 9.60 | 9.90 | 0.00 | - | 1 | 10 | 56.45% |
| AGQ240719P00047000 | 2024-05-30 11:21AM EDT | 47.00 | 6.00 | 10.50 | 10.80 | 0.00 | - | 10 | 46 | 64.65% |
| AGQ240719P00048000 | 2024-06-10 12:45PM EDT | 48.00 | 10.06 | 11.50 | 11.80 | 0.00 | - | 1 | 27 | 50.39% |
| AGQ240719P00049000 | 2024-05-22 12:25PM EDT | 49.00 | 7.90 | 11.00 | 11.80 | 0.00 | - | - | 48 | 0.00% |
| AGQ240719P00050000 | 2024-05-21 11:48AM EDT | 50.00 | 8.20 | 9.40 | 9.60 | 0.00 | - | - | 26 | 0.00% |
| AGQ240719P00051000 | 2024-05-21 2:01PM EDT | 51.00 | 8.70 | 9.30 | 10.50 | 0.00 | - | - | 23 | 0.00% |
| AGQ240719P00052000 | 2024-06-10 9:57AM EDT | 52.00 | 14.00 | 15.40 | 16.00 | 0.00 | - | 1 | 31 | 71.88% |
| AGQ240719P00053000 | 2024-05-21 11:25AM EDT | 53.00 | 9.80 | 12.00 | 12.30 | 0.00 | - | - | 11 | 0.00% |
| AGQ240719P00054000 | 2024-05-21 11:47AM EDT | 54.00 | 11.10 | 13.00 | 13.80 | 0.00 | - | - | 56 | 0.00% |
| AGQ240719P00055000 | 2024-05-21 10:20AM EDT | 55.00 | 11.40 | 13.90 | 14.70 | 0.00 | - | - | 3 | 0.00% |
| AGQ240719P00056000 | 2024-05-21 11:45AM EDT | 56.00 | 12.70 | 14.80 | 15.10 | 0.00 | - | - | 10 | 0.00% |
| AGQ240719P00060000 | 2024-05-30 9:39AM EDT | 60.00 | 16.16 | 23.30 | 23.90 | 0.00 | - | 2 | 1 | 117.38% |
| AGQ240719P00070000 | 2024-05-30 9:39AM EDT | 70.00 | 25.63 | 32.90 | 34.00 | 0.00 | - | 2 | 0 | 152.54% |
