Deutsche Märkte öffnen in 6 Stunden 3 Minuten
Nikkei 225
38.115,57 -158,48 (-0,41%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.773,20 -2.369,61 (-4,22%) CMC Crypto 200
1.268,97 -70,09 (-5,24%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
ProShares UltraShort QQQ (QID)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240517C00008000 | 2024-04-04 3:14PM EDT | 8.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 17 | 36 | 0.00% |
| QID240517C00009000 | 2024-04-09 3:58PM EDT | 9.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 355 | 913 | 0.00% |
| QID240517C00010000 | 2024-04-09 1:23PM EDT | 10.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 64 | 817 | 0.00% |
| QID240517C00011000 | 2024-04-09 10:57AM EDT | 11.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 352 | 0.00% |
| QID240517C00013000 | 2024-03-14 10:38AM EDT | 13.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 40 | 40 | 0.00% |
| QID240517C00014000 | 2024-03-22 10:39AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| QID240517C00040000 | 2024-04-23 11:23AM EDT | 40.00 | 9.10 | 9.60 | 11.00 | 0.00 | - | - | 66 | 84.57% |
| QID240517C00041000 | 2024-04-23 11:51AM EDT | 41.00 | 8.30 | 8.60 | 9.80 | 0.00 | - | - | 5 | 71.48% |
| QID240517C00042000 | 2024-04-17 11:21AM EDT | 42.00 | 6.50 | 7.60 | 8.80 | 0.00 | - | - | 8 | 64.75% |
| QID240517C00043000 | 2024-04-22 2:33PM EDT | 43.00 | 7.10 | 6.60 | 8.00 | 0.00 | - | 10 | 17 | 63.18% |
| QID240517C00044000 | 2024-05-01 9:43AM EDT | 44.00 | 5.70 | 5.70 | 7.00 | +1.45 | +34.12% | 500 | 1,250 | 58.35% |
| QID240517C00045000 | 2024-04-22 2:34PM EDT | 45.00 | 5.30 | 4.90 | 6.00 | 0.00 | - | 18 | 33 | 54.98% |
| QID240517C00046000 | 2024-05-01 10:39AM EDT | 46.00 | 3.98 | 4.00 | 4.40 | -0.02 | -0.50% | 1 | 76 | 45.61% |
| QID240517C00047000 | 2024-05-01 3:48PM EDT | 47.00 | 3.00 | 3.20 | 3.70 | +0.53 | +21.46% | 3 | 217 | 47.22% |
| QID240517C00048000 | 2024-05-01 3:39PM EDT | 48.00 | 2.20 | 2.55 | 2.85 | +0.25 | +12.82% | 12 | 153 | 42.48% |
| QID240517C00049000 | 2024-05-01 3:13PM EDT | 49.00 | 1.15 | 1.95 | 3.00 | -0.33 | -22.30% | 505 | 71 | 61.18% |
| QID240517C00050000 | 2024-05-01 2:56PM EDT | 50.00 | 0.90 | 1.50 | 1.90 | -0.50 | -35.71% | 391 | 204 | 46.73% |
| QID240517C00051000 | 2024-05-01 3:57PM EDT | 51.00 | 1.25 | 1.15 | 1.90 | +0.35 | +38.89% | 28 | 164 | 57.23% |
| QID240517C00052000 | 2024-05-01 12:35PM EDT | 52.00 | 0.95 | 0.80 | 1.05 | +0.30 | +46.15% | 7 | 282 | 45.12% |
| QID240517C00053000 | 2024-05-01 1:19PM EDT | 53.00 | 0.30 | 0.55 | 0.75 | -0.50 | -62.50% | 9 | 11 | 44.53% |
| QID240517C00054000 | 2024-04-29 3:03PM EDT | 54.00 | 0.25 | 0.40 | 0.55 | 0.00 | - | 26 | 38 | 45.02% |
| QID240517C00055000 | 2024-05-01 1:37PM EDT | 55.00 | 0.40 | 0.30 | 0.45 | +0.14 | +53.85% | 1 | 117 | 47.46% |
| QID240517C00060000 | 2024-04-25 11:31AM EDT | 60.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | - | 94 | 62.11% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QID240517P00008000 | 2024-04-08 12:28PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| QID240517P00009000 | 2024-04-05 11:49AM EDT | 9.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 20 | 31 | 50.00% |
| QID240517P00010000 | 2024-04-08 9:45AM EDT | 10.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 62 | 50.00% |
| QID240517P00011000 | 2024-04-05 3:10PM EDT | 11.00 | 1.90 | 0.00 | 0.00 | 0.00 | - | 9 | 45 | 50.00% |
| QID240517P00044000 | 2024-04-26 10:30AM EDT | 44.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 3 | 3 | 42.58% |
| QID240517P00045000 | 2024-04-26 11:02AM EDT | 45.00 | 0.55 | 0.05 | 0.20 | 0.00 | - | 5 | 14 | 39.65% |
| QID240517P00046000 | 2024-04-26 12:58PM EDT | 46.00 | 0.90 | 0.20 | 0.55 | 0.00 | - | 8 | 11 | 47.36% |
| QID240517P00047000 | 2024-04-26 1:33PM EDT | 47.00 | 1.40 | 0.40 | 0.55 | 0.00 | - | 62 | 66 | 39.55% |
| QID240517P00048000 | 2024-05-01 12:37PM EDT | 48.00 | 0.85 | 0.70 | 0.85 | -1.10 | -56.41% | 4 | 137 | 39.80% |
| QID240517P00049000 | 2024-04-30 10:29AM EDT | 49.00 | 1.44 | 1.10 | 1.95 | -0.88 | -37.93% | 2 | 74 | 57.47% |
| QID240517P00050000 | 2024-04-30 11:41AM EDT | 50.00 | 2.70 | 1.05 | 1.80 | 0.00 | - | 5 | 117 | 41.94% |
| QID240517P00051000 | 2024-05-01 2:58PM EDT | 51.00 | 3.40 | 1.10 | 2.40 | +0.85 | +33.33% | 9 | 25 | 42.68% |
| QID240517P00052000 | 2024-04-30 3:46PM EDT | 52.00 | 3.90 | 2.00 | 3.10 | 0.00 | - | 2 | 14 | 43.85% |
| QID240517P00053000 | 2024-04-25 10:43AM EDT | 53.00 | 3.75 | 3.00 | 4.00 | 0.00 | - | - | 3 | 48.78% |
| QID240517P00054000 | 2024-04-23 10:06AM EDT | 54.00 | 5.10 | 3.80 | 4.80 | 0.00 | - | - | 9 | 49.81% |
| QID240517P00055000 | 2024-04-22 3:56PM EDT | 55.00 | 5.30 | 4.50 | 5.70 | 0.00 | - | - | 13 | 52.73% |
