Deutsche Märkte öffnen in 7 Stunden 34 Minuten
Nikkei 225
38.855,37 -44,63 (-0,11%) Dow Jones 30
38.852,86 -216,73 (-0,55%) Bitcoin EUR
63.005,25 -894,19 (-1,40%) CMC Crypto 200
1.483,70 -12,76 (-0,85%) Nasdaq Compositive
17.019,88 +99,08 (+0,59%) S&P 500
5.306,04 +1,32 (+0,02%)
GraniteShares 2x Long META Daily ETF (FBL)
NasdaqGM - NasdaqGM Echtzeitpreis. 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| FBL240621C00010880 | 2024-04-25 9:48AM EDT | 10.88 | 8.01 | 13.30 | 13.70 | 0.00 | - | 3 | 21 | 153.13% |
| FBL240621C00015880 | 2024-03-18 12:01AM EDT | 15.88 | 3.28 | - | - | 0.00 | - | - | - | 0.00% |
| FBL240621C00016880 | 2024-05-07 11:50AM EDT | 16.88 | 6.80 | 6.80 | 8.10 | 0.00 | - | 13 | 40 | 128.13% |
| FBL240621C00017880 | 2024-05-15 2:25PM EDT | 17.88 | 7.00 | 5.70 | 7.10 | 0.00 | - | 1 | 6 | 113.09% |
| FBL240621C00018880 | 2024-05-08 10:41AM EDT | 18.88 | 5.40 | 4.80 | 6.20 | 0.00 | - | 1 | 1 | 106.06% |
| FBL240621C00019880 | 2024-05-24 11:10AM EDT | 19.88 | 4.60 | 4.40 | 4.80 | 0.00 | - | 2 | 14 | 60.55% |
| FBL240621C00020880 | 2024-05-24 11:12AM EDT | 20.88 | 3.50 | 2.95 | 4.40 | 0.00 | - | 5 | 52 | 88.38% |
| FBL240621C00021880 | 2024-05-28 1:38PM EDT | 21.88 | 2.70 | 2.80 | 3.40 | +1.06 | +64.63% | 3 | 14 | 57.52% |
| FBL240621C00022880 | 2024-05-22 11:35AM EDT | 22.88 | 1.50 | 1.40 | 2.75 | 0.00 | - | 20 | 24 | 73.14% |
| FBL240621C00023880 | 2024-05-28 2:08PM EDT | 23.88 | 1.55 | 0.80 | 2.30 | +0.05 | +3.33% | 1 | 26 | 77.64% |
| FBL240621C00024880 | 2024-05-28 2:48PM EDT | 24.88 | 1.45 | 0.65 | 1.45 | +0.40 | +38.10% | 2 | 43 | 62.84% |
| FBL240621C00025880 | 2024-05-23 2:16PM EDT | 25.88 | 0.05 | 0.30 | 1.05 | 0.00 | - | 2 | 56 | 62.31% |
| FBL240621C00026880 | 2024-05-23 3:25PM EDT | 26.88 | 0.50 | 0.35 | 0.45 | 0.00 | - | 1 | 312 | 48.54% |
| FBL240621C00027880 | 2024-05-21 2:25PM EDT | 27.88 | 0.05 | 0.05 | 0.40 | 0.00 | - | 7 | 47 | 55.86% |
| FBL240621C00028880 | 2024-05-15 1:16PM EDT | 28.88 | 0.30 | 0.05 | 0.25 | 0.00 | - | 3 | 49 | 55.27% |
| FBL240621C00029880 | 2024-05-07 3:17PM EDT | 29.88 | 0.15 | 0.00 | 0.80 | 0.00 | - | 1 | 58 | 72.75% |
| FBL240621C00030880 | 2024-05-28 2:51PM EDT | 30.88 | 0.10 | 0.05 | 0.10 | -0.10 | -50.00% | 86 | 185 | 52.73% |
| FBL240621C00054410 | 2024-03-08 12:58PM EDT | 54.41 | 93.50 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| FBL240621C00079410 | 2024-01-10 12:37PM EDT | 79.41 | 16.40 | 47.70 | 52.70 | 0.00 | - | 1 | 1 | 0.00% |
| FBL240621C00084410 | 2024-02-23 1:05PM EDT | 84.41 | 53.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 50.00% |
| FBL240621C00089410 | 2024-01-09 2:21PM EDT | 89.41 | 6.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| FBL240621C00099410 | 2024-02-16 4:26PM EDT | 99.41 | 34.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FBL240621C00109410 | 2024-01-29 11:10AM EDT | 109.41 | 9.00 | 32.60 | 35.00 | 0.00 | - | 1 | 1 | 0.00% |
| FBL240621C00110000 | 2023-12-15 12:06PM EDT | 110.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FBL240621C00134410 | 2024-03-05 12:14PM EDT | 134.41 | 22.20 | 0.00 | 0.00 | 0.00 | - | - | 3 | 50.00% |
| FBL240621C00139410 | 2024-03-07 3:27PM EDT | 139.41 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| FBL240621C00144410 | 2024-02-22 11:16AM EDT | 144.41 | 14.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| FBL240621C00149410 | 2024-02-23 10:53AM EDT | 149.41 | 15.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| FBL240621C00154410 | 2024-03-08 11:37AM EDT | 154.41 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 50.00% |
| FBL240621C00155000 | 2023-11-06 3:27PM EDT | 155.00 | 6.90 | 0.80 | 5.80 | 0.00 | - | - | 2 | 539.55% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| FBL240621P00015880 | 2024-04-25 9:59AM EDT | 15.88 | 0.60 | 0.00 | 5.00 | 0.00 | - | - | 1 | 287.50% |
| FBL240621P00016880 | 2024-05-14 9:41AM EDT | 16.88 | 0.20 | 0.00 | 5.00 | 0.00 | - | 24 | 38 | 262.40% |
| FBL240621P00017880 | 2024-05-09 2:11PM EDT | 17.88 | 0.25 | 0.00 | 5.00 | 0.00 | - | 4 | 6 | 238.67% |
| FBL240621P00018880 | 2024-05-28 2:11PM EDT | 18.88 | 0.19 | 0.00 | 5.00 | -0.81 | -81.00% | 10 | 10 | 216.11% |
| FBL240621P00019880 | 2024-05-21 1:52PM EDT | 19.88 | 0.20 | 0.05 | 0.40 | 0.00 | - | 1 | 128 | 67.77% |
| FBL240621P00020880 | 2024-05-13 11:17AM EDT | 20.88 | 3.74 | 0.00 | 5.00 | 0.00 | - | 1 | 3 | 173.44% |
| FBL240621P00021880 | 2024-05-17 3:08PM EDT | 21.88 | 0.50 | 0.00 | 2.00 | 0.00 | - | 1 | 2 | 85.25% |
| FBL240621P00022880 | 2024-05-28 2:50PM EDT | 22.88 | 0.55 | 0.35 | 1.10 | -0.65 | -54.17% | 3 | 34 | 56.54% |
| FBL240621P00023880 | 2024-05-28 2:39PM EDT | 23.88 | 1.00 | 0.30 | 2.50 | -1.50 | -60.00% | 13 | 16 | 67.58% |
| FBL240621P00024880 | 2024-05-24 3:49PM EDT | 24.88 | 1.50 | 1.20 | 1.95 | 0.00 | - | 1 | 3 | 54.05% |
| FBL240621P00025880 | 2024-05-22 3:42PM EDT | 25.88 | 3.50 | 1.60 | 6.10 | 0.00 | - | 2 | 9 | 119.43% |
| FBL240621P00026880 | 2024-04-25 9:46AM EDT | 26.88 | 6.90 | 1.80 | 6.80 | 0.00 | - | - | 1 | 111.43% |
| FBL240621P00027880 | 2024-04-24 3:50PM EDT | 27.88 | 3.50 | 3.20 | 8.20 | 0.00 | - | 1 | 7 | 139.55% |
| FBL240621P00030880 | 2024-04-25 2:56PM EDT | 30.88 | 11.10 | 5.70 | 10.70 | 0.00 | - | 1 | 1 | 150.29% |
| FBL240621P00084410 | 2024-02-21 4:16PM EDT | 84.41 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| FBL240621P00099410 | 2024-02-06 4:59PM EDT | 99.41 | 11.70 | 3.00 | 8.00 | 0.00 | - | 1 | 1 | 0.00% |
| FBL240621P00139410 | 2024-02-23 3:04PM EDT | 139.41 | 21.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
