Deutsche Märkte schließen in 1 Stunde 17 Minute
DAX
18.356,41 +181,20 (+1,00%) Euro Stoxx 50
5.001,59 +44,63 (+0,90%) Dow Jones 30
38.945,82 +93,55 (+0,24%) Gold
2.328,30 -2,90 (-0,12%) EUR/USD
1,0781 +0,0007 (+0,06%) Bitcoin EUR
58.712,31 -639,80 (-1,08%)
ProShares Ultra Silver (AGQ)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:09AM 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 | 10.10 | 10.80 | 0.00 | - | 10 | 14 | 141.02% |
| AGQ240517C00025000 | 2024-05-06 12:52PM EDT | 25.00 | 9.20 | 9.20 | 9.50 | 0.00 | - | 1 | 32 | 112.50% |
| AGQ240517C00026000 | 2024-05-06 1:49PM EDT | 26.00 | 8.20 | 8.20 | 8.80 | 0.00 | - | 1 | 56 | 121.09% |
| AGQ240517C00027000 | 2024-05-02 9:30AM EDT | 27.00 | 4.57 | 7.20 | 7.50 | 0.00 | - | 11 | 95 | 89.45% |
| AGQ240517C00028000 | 2024-05-07 9:48AM EDT | 28.00 | 6.39 | 6.30 | 6.60 | +2.17 | +51.42% | 4 | 66 | 90.23% |
| AGQ240517C00029000 | 2024-04-29 3:09PM EDT | 29.00 | 5.15 | 5.30 | 5.50 | 0.00 | - | 2 | 65 | 73.05% |
| AGQ240517C00030000 | 2024-05-06 3:54PM EDT | 30.00 | 4.45 | 4.30 | 4.60 | 0.00 | - | 11 | 852 | 66.21% |
| AGQ240517C00031000 | 2024-05-06 3:58PM EDT | 31.00 | 3.60 | 3.40 | 3.60 | 0.00 | - | 130 | 268 | 57.81% |
| AGQ240517C00032000 | 2024-05-07 9:41AM EDT | 32.00 | 2.80 | 2.65 | 2.80 | +0.05 | +1.82% | 50 | 265 | 58.11% |
| AGQ240517C00033000 | 2024-05-07 9:48AM EDT | 33.00 | 1.95 | 2.00 | 2.10 | -0.15 | -7.14% | 5 | 309 | 58.20% |
| AGQ240517C00034000 | 2024-05-06 3:57PM EDT | 34.00 | 1.59 | 1.40 | 1.55 | 0.00 | - | 174 | 464 | 57.72% |
| AGQ240517C00035000 | 2024-05-07 9:47AM EDT | 35.00 | 1.05 | 1.05 | 1.15 | -0.05 | -4.55% | 25 | 395 | 60.84% |
| AGQ240517C00036000 | 2024-05-06 3:59PM EDT | 36.00 | 0.90 | 0.40 | 0.80 | 0.00 | - | 172 | 511 | 53.52% |
| AGQ240517C00037000 | 2024-05-07 9:35AM EDT | 37.00 | 0.53 | 0.50 | 0.60 | -0.07 | -11.67% | 12 | 886 | 63.38% |
| AGQ240517C00038000 | 2024-05-06 3:53PM EDT | 38.00 | 0.45 | 0.35 | 0.40 | 0.00 | - | 108 | 608 | 64.26% |
| AGQ240517C00039000 | 2024-05-06 3:42PM EDT | 39.00 | 0.30 | 0.25 | 0.30 | 0.00 | - | 47 | 148 | 66.80% |
| AGQ240517C00040000 | 2024-05-07 9:52AM EDT | 40.00 | 0.25 | 0.15 | 0.25 | +0.03 | +13.64% | 52 | 4,196 | 68.95% |
| AGQ240517C00041000 | 2024-05-06 2:54PM EDT | 41.00 | 0.17 | 0.15 | 0.20 | 0.00 | - | 29 | 2,375 | 74.22% |
| AGQ240517C00042000 | 2024-05-03 10:16AM EDT | 42.00 | 0.10 | 0.10 | 0.20 | 0.00 | - | 18 | 187 | 78.52% |
| AGQ240517C00043000 | 2024-05-06 10:54AM EDT | 43.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 80 | 165 | 78.32% |
| AGQ240517C00044000 | 2024-05-03 11:21AM EDT | 44.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 109 | 84.38% |
| AGQ240517C00045000 | 2024-05-01 3:11PM EDT | 45.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 8 | 209 | 94.14% |
| AGQ240517C00046000 | 2024-05-06 12:39PM EDT | 46.00 | 0.12 | 0.05 | 0.00 | 0.00 | - | 5 | 77 | 77.34% |
| AGQ240517C00047000 | 2024-04-23 9:48AM EDT | 47.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 4 | 90.23% |
| AGQ240517C00048000 | 2024-04-22 3:40PM EDT | 48.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | 67 | 90 | 140.82% |
| AGQ240517C00049000 | 2024-04-22 12:34PM EDT | 49.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| AGQ240517C00050000 | 2024-05-06 2:59PM EDT | 50.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 2 | 519 | 104.69% |
| AGQ240517C00055000 | 2024-05-03 11:28AM EDT | 55.00 | 0.06 | 0.00 | 0.10 | 0.00 | - | 1 | 143 | 125.78% |
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 | 222.66% |
| AGQ240517P00022000 | 2024-03-26 2:39PM EDT | 22.00 | 0.17 | 0.00 | 0.35 | 0.00 | - | 6 | 11 | 158.98% |
| AGQ240517P00023000 | 2024-05-06 11:18AM EDT | 23.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 6 | 7 | 174.61% |
| AGQ240517P00024000 | 2024-04-12 11:20AM EDT | 24.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 10 | 159.77% |
| AGQ240517P00025000 | 2024-04-19 11:57AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 92 | 50.00% |
| AGQ240517P00026000 | 2024-04-30 10:36AM EDT | 26.00 | 0.13 | 0.00 | 0.75 | 0.00 | - | 250 | 294 | 131.25% |
| AGQ240517P00027000 | 2024-05-06 9:30AM EDT | 27.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 5 | 182 | 79.69% |
| AGQ240517P00028000 | 2024-05-06 11:15AM EDT | 28.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 206 | 104.10% |
| AGQ240517P00029000 | 2024-05-06 11:49AM EDT | 29.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 13 | 287 | 25.00% |
| AGQ240517P00030000 | 2024-05-06 3:48PM EDT | 30.00 | 0.17 | 0.10 | 0.20 | 0.00 | - | 26 | 756 | 58.59% |
| AGQ240517P00031000 | 2024-05-06 3:58PM EDT | 31.00 | 0.30 | 0.20 | 0.30 | 0.00 | - | 25 | 313 | 55.66% |
| AGQ240517P00032000 | 2024-05-06 3:52PM EDT | 32.00 | 0.50 | 0.40 | 0.45 | 0.00 | - | 73 | 484 | 53.61% |
| AGQ240517P00033000 | 2024-05-06 3:28PM EDT | 33.00 | 0.80 | 0.70 | 0.80 | 0.00 | - | 227 | 196 | 54.49% |
| AGQ240517P00034000 | 2024-05-06 1:13PM EDT | 34.00 | 1.33 | 1.15 | 1.25 | 0.00 | - | 270 | 222 | 55.37% |
| AGQ240517P00035000 | 2024-05-07 9:36AM EDT | 35.00 | 1.76 | 1.70 | 1.85 | +0.01 | +0.57% | 30 | 179 | 56.35% |
| AGQ240517P00036000 | 2024-05-03 12:37PM EDT | 36.00 | 4.35 | 2.40 | 2.50 | 0.00 | - | 1 | 167 | 56.84% |
| AGQ240517P00037000 | 2024-05-06 9:30AM EDT | 37.00 | 3.60 | 3.20 | 3.40 | 0.00 | - | 2 | 155 | 61.82% |
| AGQ240517P00038000 | 2024-04-30 3:28PM EDT | 38.00 | 6.47 | 4.00 | 4.10 | 0.00 | - | 3 | 45 | 57.32% |
| AGQ240517P00039000 | 2024-04-30 12:51PM EDT | 39.00 | 7.35 | 4.80 | 5.10 | 0.00 | - | 20 | 34 | 58.20% |
| AGQ240517P00040000 | 2024-05-03 3:47PM EDT | 40.00 | 8.10 | 5.80 | 6.10 | 0.00 | - | 4 | 58 | 66.21% |
| AGQ240517P00041000 | 2024-04-18 10:19AM EDT | 41.00 | 5.30 | 6.70 | 7.10 | 0.00 | - | 1 | 18 | 67.97% |
| AGQ240517P00042000 | 2024-04-12 10:27AM EDT | 42.00 | 5.08 | 7.70 | 8.40 | 0.00 | - | 1 | 1 | 90.63% |
| AGQ240517P00043000 | 2024-04-12 11:30AM EDT | 43.00 | 6.60 | 8.70 | 8.90 | 0.00 | - | 40 | 40 | 60.16% |
| AGQ240517P00044000 | 2024-04-12 11:11AM EDT | 44.00 | 6.60 | 9.60 | 10.40 | 0.00 | - | 10 | 10 | 99.80% |
