Deutsche Märkte geschlossen
Nikkei 225
39.667,07 +493,92 (+1,26%) Dow Jones 30
39.163,28 +51,12 (+0,13%) Bitcoin EUR
57.167,57 -732,07 (-1,26%) CMC Crypto 200
1.266,24 -17,54 (-1,37%) Nasdaq Compositive
17.765,09 +47,44 (+0,27%) S&P 500
5.469,05 -0,25 (-0,00%)
ProShares Ultra Silver (AGQ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:30PM EDT. Markt geöffnet.
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ250117C00005000 | 2024-05-28 11:40AM EDT | 5.00 | 41.00 | 29.60 | 32.50 | 0.00 | - | 1 | 13 | 224.02% |
| AGQ250117C00009000 | 2024-06-12 2:00PM EDT | 9.00 | 29.80 | 25.70 | 28.60 | 0.00 | - | 1 | 18 | 159.28% |
| AGQ250117C00010000 | 2024-05-15 2:16PM EDT | 10.00 | 30.00 | 27.70 | 29.90 | 0.00 | - | 3 | 12 | 191.06% |
| AGQ250117C00011000 | 2024-05-01 11:43AM EDT | 11.00 | 21.10 | 29.50 | 31.10 | 0.00 | - | 1 | 1 | 254.49% |
| AGQ250117C00013000 | 2024-05-31 1:23PM EDT | 13.00 | 28.28 | 23.40 | 24.30 | 0.00 | - | 14 | 15 | 90.43% |
| AGQ250117C00014000 | 2024-05-23 9:30AM EDT | 14.00 | 28.80 | 23.80 | 25.10 | 0.00 | - | - | 1 | 136.04% |
| AGQ250117C00015000 | 2024-06-12 12:44PM EDT | 15.00 | 25.47 | 21.30 | 22.40 | 0.00 | - | 6 | 46 | 79.10% |
| AGQ250117C00016000 | 2024-06-21 9:45AM EDT | 16.00 | 23.30 | 20.40 | 21.40 | 0.00 | - | 1 | 87 | 76.07% |
| AGQ250117C00017000 | 2024-05-22 2:21PM EDT | 17.00 | 26.80 | 21.20 | 22.20 | 0.00 | - | 14 | 53 | 118.09% |
| AGQ250117C00018000 | 2024-03-15 10:55AM EDT | 18.00 | 12.20 | 18.30 | 19.80 | 0.00 | - | 1 | 4 | 71.68% |
| AGQ250117C00019000 | 2024-05-22 2:21PM EDT | 19.00 | 24.90 | 19.50 | 20.40 | 0.00 | - | 13 | 15 | 109.28% |
| AGQ250117C00020000 | 2024-05-22 2:21PM EDT | 20.00 | 24.00 | 18.60 | 19.50 | 0.00 | - | 5 | 51 | 104.61% |
| AGQ250117C00021000 | 2024-06-21 3:19PM EDT | 21.00 | 18.30 | 15.60 | 16.90 | 0.00 | - | 5 | 19 | 63.62% |
| AGQ250117C00022000 | 2024-06-04 9:32AM EDT | 22.00 | 18.60 | 14.60 | 16.00 | 0.00 | - | 1 | 72 | 60.50% |
| AGQ250117C00023000 | 2024-04-30 10:03AM EDT | 23.00 | 11.57 | 21.00 | 22.60 | 0.00 | - | 15 | 120 | 171.83% |
| AGQ250117C00024000 | 2024-05-17 9:30AM EDT | 24.00 | 18.30 | 15.50 | 16.30 | 0.00 | - | 10 | 86 | 93.95% |
| AGQ250117C00025000 | 2024-06-26 10:59AM EDT | 25.00 | 13.01 | 12.60 | 13.50 | -1.94 | -12.98% | 1 | 348 | 61.43% |
| AGQ250117C00026000 | 2024-05-17 3:01PM EDT | 26.00 | 19.70 | 14.00 | 14.70 | 0.00 | - | 2 | 214 | 88.67% |
| AGQ250117C00027000 | 2024-06-14 11:48AM EDT | 27.00 | 12.20 | 11.10 | 12.00 | 0.00 | - | 1 | 78 | 59.84% |
| AGQ250117C00028000 | 2024-06-07 1:01PM EDT | 28.00 | 12.84 | 10.50 | 11.30 | 0.00 | - | 5 | 140 | 59.94% |
| AGQ250117C00029000 | 2024-06-07 12:56PM EDT | 29.00 | 12.02 | 10.00 | 10.60 | 0.00 | - | 2 | 96 | 60.23% |
| AGQ250117C00030000 | 2024-06-25 3:55PM EDT | 30.00 | 9.90 | 9.40 | 10.00 | -1.50 | -13.16% | 422 | 977 | 60.18% |
| AGQ250117C00031000 | 2024-06-12 11:36AM EDT | 31.00 | 9.20 | 8.80 | 9.50 | -2.80 | -23.33% | 1 | 42 | 60.38% |
| AGQ250117C00032000 | 2024-06-17 2:31PM EDT | 32.00 | 9.93 | 8.20 | 8.90 | 0.00 | - | 1 | 41 | 59.72% |
| AGQ250117C00033000 | 2024-06-21 3:35PM EDT | 33.00 | 9.65 | 7.70 | 8.40 | 0.00 | - | 1 | 130 | 59.84% |
| AGQ250117C00034000 | 2024-06-14 10:01AM EDT | 34.00 | 8.50 | 7.20 | 7.90 | 0.00 | - | 3 | 67 | 59.69% |
| AGQ250117C00035000 | 2024-06-26 9:30AM EDT | 35.00 | 6.90 | 6.90 | 7.40 | -3.70 | -34.91% | 17 | 929 | 60.28% |
| AGQ250117C00036000 | 2024-06-26 1:42PM EDT | 36.00 | 6.67 | 6.40 | 6.90 | -2.13 | -24.20% | 6 | 31 | 59.64% |
| AGQ250117C00037000 | 2024-06-26 10:16AM EDT | 37.00 | 6.20 | 6.00 | 6.60 | -2.35 | -27.49% | 3 | 59 | 60.21% |
| AGQ250117C00038000 | 2024-06-26 1:54PM EDT | 38.00 | 6.04 | 5.50 | 6.20 | -1.32 | -17.93% | 10 | 81 | 59.62% |
| AGQ250117C00039000 | 2024-06-21 12:12PM EDT | 39.00 | 7.60 | 5.30 | 6.00 | 0.00 | - | 4 | 12 | 61.13% |
| AGQ250117C00040000 | 2024-06-26 2:15PM EDT | 40.00 | 5.40 | 5.10 | 5.70 | -1.40 | -21.34% | 29 | 504 | 61.99% |
| AGQ250117C00041000 | 2024-06-20 1:49PM EDT | 41.00 | 5.13 | 4.70 | 5.40 | -3.27 | -38.93% | 2 | 55 | 61.74% |
| AGQ250117C00042000 | 2024-06-26 12:20PM EDT | 42.00 | 4.88 | 4.40 | 5.00 | -1.62 | -24.92% | 2 | 46 | 61.32% |
| AGQ250117C00043000 | 2024-06-07 3:48PM EDT | 43.00 | 6.10 | 4.20 | 4.80 | 0.00 | - | 14 | 34 | 62.11% |
| AGQ250117C00044000 | 2024-06-24 1:43PM EDT | 44.00 | 5.80 | 4.00 | 4.70 | 0.00 | - | 1 | 51 | 63.23% |
| AGQ250117C00045000 | 2024-06-26 9:30AM EDT | 45.00 | 4.10 | 4.10 | 4.40 | -1.20 | -22.64% | 5 | 705 | 64.69% |
| AGQ250117C00046000 | 2024-06-13 10:10AM EDT | 46.00 | 5.00 | 3.60 | 4.10 | 0.00 | - | 2 | 81 | 63.20% |
| AGQ250117C00047000 | 2024-06-14 11:11AM EDT | 47.00 | 4.70 | 3.50 | 4.00 | 0.00 | - | 20 | 82 | 64.40% |
| AGQ250117C00048000 | 2024-05-28 1:36PM EDT | 48.00 | 8.81 | 3.10 | 3.90 | 0.00 | - | 15 | 16 | 64.06% |
| AGQ250117C00049000 | 2024-06-07 9:56AM EDT | 49.00 | 4.90 | 3.10 | 3.70 | 0.00 | - | 2 | 705 | 65.06% |
| AGQ250117C00050000 | 2024-06-26 12:49PM EDT | 50.00 | 3.27 | 3.10 | 3.60 | -1.23 | -27.33% | 26 | 2,045 | 66.48% |
| AGQ250117C00051000 | 2024-05-20 12:29PM EDT | 51.00 | 8.50 | 3.80 | 4.80 | 0.00 | - | - | 5 | 77.51% |
| AGQ250117C00052000 | 2024-05-28 1:32PM EDT | 52.00 | 7.76 | 2.65 | 3.30 | 0.00 | - | 1 | 101 | 66.28% |
| AGQ250117C00053000 | 2024-06-05 12:19PM EDT | 53.00 | 4.35 | 2.55 | 3.20 | 0.00 | - | 1 | 100 | 66.94% |
| AGQ250117C00054000 | 2024-06-25 12:52PM EDT | 54.00 | 2.80 | 2.35 | 3.00 | -1.20 | -30.00% | 10 | 634 | 66.46% |
| AGQ250117C00055000 | 2024-06-14 10:31AM EDT | 55.00 | 3.50 | 2.35 | 2.90 | 0.00 | - | 1 | 162 | 67.49% |
| AGQ250117C00058000 | 2024-06-11 9:54AM EDT | 58.00 | 3.70 | 2.05 | 2.65 | 0.00 | - | 7 | 17 | 68.87% |
| AGQ250117C00059000 | 2024-05-23 10:27AM EDT | 59.00 | 4.38 | 2.75 | 3.50 | 0.00 | - | - | 5 | 78.64% |
| AGQ250117C00060000 | 2024-06-25 1:16PM EDT | 60.00 | 2.35 | 1.90 | 2.45 | -0.60 | -20.34% | 6 | 57 | 69.56% |
| AGQ250117C00065000 | 2024-06-07 10:58AM EDT | 65.00 | 3.10 | 1.60 | 2.15 | 0.00 | - | 5 | 16 | 72.02% |
| AGQ250117C00067000 | 2024-06-13 1:34PM EDT | 67.00 | 2.24 | 1.50 | 2.10 | 0.00 | - | 3 | 19 | 73.27% |
| AGQ250117C00070000 | 2024-06-25 3:55PM EDT | 70.00 | 1.75 | 1.35 | 1.85 | -0.67 | -27.69% | 2 | 42 | 73.73% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| AGQ250117P00005000 | 2023-06-20 3:13PM EDT | 5.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 15 | 10 | 163.87% |
| AGQ250117P00009000 | 2023-08-09 1:18PM EDT | 9.00 | 0.30 | 0.10 | 1.50 | 0.00 | - | 8 | 77 | 143.07% |
| AGQ250117P00010000 | 2024-02-28 11:00AM EDT | 10.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 8 | 81 | 91.99% |
| AGQ250117P00011000 | 2023-11-20 4:22PM EDT | 11.00 | 0.30 | 0.15 | 0.90 | 0.00 | - | 6 | 43 | 110.74% |
| AGQ250117P00012000 | 2024-05-17 9:30AM EDT | 12.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 47 | 95.51% |
| AGQ250117P00013000 | 2024-02-26 11:11AM EDT | 13.00 | 0.37 | 0.00 | 0.75 | 0.00 | - | 1 | 33 | 89.16% |
| AGQ250117P00014000 | 2024-02-07 2:51PM EDT | 14.00 | 0.57 | 0.20 | 0.75 | 0.00 | - | 1 | 20 | 88.09% |
| AGQ250117P00015000 | 2024-02-26 3:19PM EDT | 15.00 | 0.55 | 0.10 | 0.75 | 0.00 | - | 1 | 83 | 80.27% |
| AGQ250117P00016000 | 2024-04-03 1:53PM EDT | 16.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 2 | 41 | 74.02% |
| AGQ250117P00017000 | 2024-04-03 1:49PM EDT | 17.00 | 0.45 | 0.20 | 0.55 | 0.00 | - | 1 | 179 | 68.26% |
| AGQ250117P00018000 | 2024-03-07 3:19PM EDT | 18.00 | 0.82 | 0.35 | 0.60 | 0.00 | - | 20 | 261 | 67.53% |
| AGQ250117P00019000 | 2024-04-12 11:30AM EDT | 19.00 | 0.60 | 0.30 | 0.65 | 0.00 | - | 10 | 156 | 63.14% |
| AGQ250117P00020000 | 2024-06-25 1:06PM EDT | 20.00 | 0.34 | 0.15 | 0.60 | -0.09 | -20.93% | 2 | 343 | 55.57% |
| AGQ250117P00021000 | 2024-03-13 12:43PM EDT | 21.00 | 1.35 | 0.80 | 1.10 | 0.00 | - | 10 | 46 | 67.14% |
| AGQ250117P00022000 | 2024-06-20 10:12AM EDT | 22.00 | 0.45 | 0.30 | 0.65 | 0.00 | - | 10 | 92 | 51.17% |
| AGQ250117P00023000 | 2024-04-12 10:35AM EDT | 23.00 | 1.24 | 0.65 | 1.10 | 0.00 | - | 1 | 133 | 56.89% |
| AGQ250117P00024000 | 2024-05-03 12:00PM EDT | 24.00 | 1.75 | 0.45 | 0.85 | 0.00 | - | 1 | 262 | 52.39% |
| AGQ250117P00025000 | 2024-06-25 1:06PM EDT | 25.00 | 1.04 | 0.75 | 1.05 | -0.11 | -9.57% | 1 | 77 | 52.25% |
| AGQ250117P00026000 | 2024-06-10 1:59PM EDT | 26.00 | 1.10 | 0.90 | 1.25 | 0.00 | - | 1 | 75 | 51.64% |
| AGQ250117P00027000 | 2024-05-17 10:22AM EDT | 27.00 | 1.07 | 1.30 | 1.75 | 0.00 | - | 1 | 74 | 51.78% |
| AGQ250117P00028000 | 2024-04-30 10:06AM EDT | 28.00 | 3.20 | 0.95 | 1.35 | 0.00 | - | 2 | 36 | 45.24% |
| AGQ250117P00029000 | 2024-05-20 9:32AM EDT | 29.00 | 1.40 | 1.65 | 2.30 | 0.00 | - | 5 | 105 | 53.59% |
| AGQ250117P00030000 | 2024-06-17 10:45AM EDT | 30.00 | 2.42 | 2.00 | 2.50 | 0.00 | - | 2 | 674 | 51.59% |
| AGQ250117P00031000 | 2024-04-02 3:22PM EDT | 31.00 | 5.35 | 4.50 | 5.00 | 0.00 | - | 3 | 5 | 71.73% |
| AGQ250117P00032000 | 2024-06-21 9:34AM EDT | 32.00 | 2.87 | 2.80 | 3.30 | 0.00 | - | 4 | 53 | 51.34% |
| AGQ250117P00033000 | 2024-05-22 10:10AM EDT | 33.00 | 2.50 | 3.20 | 4.00 | 0.00 | - | 15 | 56 | 53.80% |
| AGQ250117P00034000 | 2024-06-05 10:39AM EDT | 34.00 | 3.50 | 3.70 | 4.30 | 0.00 | - | 5 | 11 | 51.86% |
| AGQ250117P00035000 | 2024-06-07 12:01PM EDT | 35.00 | 4.80 | 4.10 | 4.80 | 0.00 | - | 1 | 252 | 51.66% |
| AGQ250117P00036000 | 2024-06-25 10:52AM EDT | 36.00 | 5.20 | 4.70 | 5.40 | -0.48 | -8.45% | 1 | 52 | 52.12% |
| AGQ250117P00037000 | 2024-06-25 10:50AM EDT | 37.00 | 5.80 | 5.40 | 6.00 | +0.40 | +7.41% | 1 | 208 | 52.32% |
| AGQ250117P00038000 | 2024-05-20 3:40PM EDT | 38.00 | 4.40 | 5.80 | 6.70 | 0.00 | - | 1 | 21 | 53.19% |
| AGQ250117P00040000 | 2024-06-12 2:47PM EDT | 40.00 | 7.30 | 7.50 | 8.10 | 0.00 | - | 3 | 109 | 51.47% |
| AGQ250117P00041000 | 2024-06-21 9:30AM EDT | 41.00 | 7.30 | 8.00 | 8.80 | 0.00 | - | 1 | 3 | 50.75% |
| AGQ250117P00042000 | 2024-05-28 11:37AM EDT | 42.00 | 6.19 | 8.80 | 9.50 | 0.00 | - | 1 | 2 | 51.20% |
| AGQ250117P00044000 | 2024-06-06 11:20AM EDT | 44.00 | 8.39 | 10.30 | 11.10 | 0.00 | - | 1 | 10 | 52.00% |
| AGQ250117P00045000 | 2024-06-05 2:34PM EDT | 45.00 | 10.00 | 11.30 | 11.80 | 0.00 | - | 1 | 15 | 52.87% |
| AGQ250117P00048000 | 2024-06-04 3:29PM EDT | 48.00 | 12.82 | 13.60 | 14.50 | 0.00 | - | 4 | 4 | 54.18% |
| AGQ250117P00049000 | 2024-06-20 3:47PM EDT | 49.00 | 12.45 | 14.30 | 15.20 | 0.00 | - | - | 13 | 52.93% |
| AGQ250117P00050000 | 2024-05-31 2:38PM EDT | 50.00 | 13.50 | 15.10 | 16.30 | 0.00 | - | 20 | 21 | 54.20% |
| AGQ250117P00051000 | 2024-05-31 2:44PM EDT | 51.00 | 14.20 | 16.00 | 17.30 | 0.00 | - | 20 | 20 | 55.40% |
| AGQ250117P00053000 | 2024-05-21 11:45AM EDT | 53.00 | 13.80 | 15.10 | 16.30 | 0.00 | - | - | 2 | 0.00% |
| AGQ250117P00055000 | 2024-05-21 11:45AM EDT | 55.00 | 15.30 | 16.70 | 17.80 | 0.00 | - | - | 25 | 0.00% |
| AGQ250117P00057000 | 2024-05-22 2:29PM EDT | 57.00 | 18.10 | 20.60 | 21.50 | 0.00 | - | - | 2 | 49.76% |
| AGQ250117P00060000 | 2024-05-22 2:29PM EDT | 60.00 | 20.60 | 23.30 | 24.00 | 0.00 | - | - | 1 | 44.29% |
