Deutsche Märkte geschlossen

ProShares Ultra QQQ (QLD)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
132,15+3,05 (+2,36%)
Ab 11:40AM EDT. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QLD220121C000250002020-08-24 12:10AM EDT25.0020.100.000.000.00---0.00%
QLD220121C000275002020-08-24 12:10AM EDT27.5011.310.000.000.00---0.00%
QLD220121C000300002020-08-24 12:10AM EDT30.0018.120.000.000.00---0.00%
QLD220121C000325002020-08-24 12:10AM EDT32.5015.630.000.000.00--00.00%
QLD220121C000350002020-08-24 12:10AM EDT35.0010.040.000.000.00--00.00%
QLD220121C000375002020-08-24 12:10AM EDT37.5013.480.000.000.00---0.00%
QLD220121C000400002020-08-24 12:10AM EDT40.0010.650.000.000.00---0.00%
QLD220121C000425002020-08-24 12:10AM EDT42.5010.800.000.000.00---0.00%
QLD220121C000450002020-08-24 12:10AM EDT45.0010.020.000.000.00---0.00%
QLD220121C000475002020-08-24 12:10AM EDT47.508.990.000.000.00---0.00%
QLD220121C000500002020-09-02 1:51PM EDT50.0064.0044.6046.100.00--60.00%
QLD220121C000525002020-09-11 12:29PM EDT52.5041.5048.2049.600.00-220.00%
QLD220121C000550002020-11-04 11:21AM EDT55.0051.250.000.000.00-200.00%
QLD220121C000575002020-08-24 12:10AM EDT57.5029.720.000.000.00--00.00%
QLD220121C000600002020-09-02 3:59PM EDT60.0057.5037.8039.400.00--530.00%
QLD220121C000625002020-09-29 1:24PM EDT62.5037.2031.4033.900.00-550.00%
QLD220121C000650002020-10-26 1:36PM EDT65.0035.200.000.000.00-400.00%
QLD220121C000675002020-09-18 12:42PM EDT67.5028.5539.8041.400.00-5360.00%
QLD220121C000700002020-11-10 11:45AM EDT70.0033.000.000.000.00-400.00%
QLD220121C000725002020-11-06 10:58AM EDT72.5032.040.000.000.00-100.00%
QLD220121C000750002020-11-10 11:49AM EDT75.0029.700.000.000.00-200.00%
QLD220121C000775002020-10-02 3:42PM EDT77.5028.6022.7024.800.00-1140.00%
QLD220121C000800002020-11-05 12:59PM EDT80.0032.570.000.000.00-100.00%
QLD220121C000825002020-11-04 11:00AM EDT82.5026.000.000.000.00-400.00%
QLD220121C000850002020-11-03 2:57PM EDT85.0021.590.000.000.00-200.00%
QLD220121C000875002020-09-28 2:27PM EDT87.5022.6018.7021.000.00-1200.00%
QLD220121C000900002020-11-10 11:47AM EDT90.0021.480.000.000.00-800.00%
QLD220121C000925002020-10-30 12:11PM EDT92.5017.100.000.000.00-200.00%
QLD220121C000950002020-11-06 10:40AM EDT95.0023.180.000.000.00-100.00%
QLD220121C000975002020-11-06 11:14AM EDT97.5022.300.000.000.00-100.00%
QLD220121C001000002020-11-09 3:08PM EDT100.0017.760.000.000.00-200.00%
QLD220121C001025002020-10-16 12:34PM EDT102.5022.100.000.000.00-500.00%
QLD220121C001050002020-11-10 11:38AM EDT105.0015.200.000.000.00-1100.00%
QLD220121C001075002020-11-05 1:24PM EDT107.5017.900.000.000.00-100.00%
QLD220121C001100002020-11-03 4:40PM EDT110.0013.900.000.000.00-200.00%
QLD220121C001125002020-10-19 12:19PM EDT112.5016.600.000.000.00-400.00%
QLD220121C001150002020-11-05 1:40PM EDT115.0015.800.000.000.00-100.00%
QLD220121C001200002020-11-09 3:08PM EDT120.0010.520.000.000.00-400.00%
QLD220121C001225002020-10-28 11:33AM EDT122.509.600.000.000.00-100.00%
QLD220121C001250002020-10-19 3:50PM EDT125.0011.800.000.000.00-100.00%
QLD220121C001275002020-10-19 4:13PM EDT127.5013.020.000.000.00--00.00%
QLD220121C001300002020-11-05 4:54PM EDT130.0010.970.000.000.00-200.00%
QLD220121C001325002020-10-30 10:07AM EDT132.507.000.000.000.00-600.10%
QLD220121C001350002020-09-01 12:55PM EDT135.0014.708.609.600.00-1023.79%
QLD220121C001400002020-11-02 10:39AM EDT140.002.750.000.000.00-2001.56%
QLD220121C001450002020-09-29 10:09AM EDT145.005.502.156.800.00--025.45%
QLD220121C001500002020-11-05 3:26PM EDT150.006.500.000.000.00-603.13%
QLD220121C001550002020-10-23 10:03AM EDT155.005.650.000.000.00-203.13%
QLD220121C001600002020-11-09 3:08PM EDT160.003.690.000.000.00-406.25%
QLD220121C001700002020-08-12 10:49AM EDT170.0043.180.000.000.00-106.25%
QLD220121C001750002020-08-07 10:14AM EDT175.0044.000.000.000.00-106.25%
QLD220121C001800002020-08-13 2:00PM EDT180.0040.0640.2043.200.00-11122.77%
QLD220121C001850002020-08-11 2:24PM EDT185.0034.210.000.000.00-306.25%
QLD220121C001900002020-08-13 2:00PM EDT190.0035.930.000.000.00-206.25%
QLD220121C001950002020-07-07 11:38AM EDT195.0024.1032.7035.500.00--1112.44%
QLD220121C002000002020-08-17 12:04AM EDT200.0030.000.000.000.00--012.50%
QLD220121C002100002020-08-05 1:18PM EDT210.0026.080.000.000.00--012.50%
QLD220121C002250002020-08-06 9:30AM EDT225.0021.000.000.000.00--012.50%
QLD220121C002400002020-07-13 3:26PM EDT240.0012.6917.0018.000.00--191.22%
QLD220121C002500002020-08-10 9:57AM EDT250.0015.000.000.000.00-10012.50%
Putsfür21. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QLD220121P000250002020-08-24 12:10AM EDT25.003.350.000.000.00---50.00%
QLD220121P000275002020-10-20 3:43PM EDT27.501.100.000.000.00-1050.00%
QLD220121P000300002020-08-24 12:10AM EDT30.004.680.000.000.00--025.00%
QLD220121P000350002020-09-23 2:45PM EDT35.003.302.202.950.00--4114.31%
QLD220121P000375002020-10-26 1:31PM EDT37.503.000.000.000.00-1025.00%
QLD220121P000400002020-10-14 12:41PM EDT40.003.230.000.000.00-3025.00%
QLD220121P000415002020-10-19 4:13PM EDT41.503.500.000.000.00--025.00%
QLD220121P000450002020-09-03 3:25PM EDT45.005.035.005.700.00--1117.29%
QLD220121P000475002020-10-19 4:13PM EDT47.504.700.000.000.00---25.00%
QLD220121P000500002020-10-06 11:25AM EDT50.006.500.000.000.00-103825.00%
QLD220121P000550002020-09-10 10:56AM EDT55.008.606.807.200.00-35108.03%
QLD220121P000575002020-09-24 12:17PM EDT57.509.207.307.800.00-20106.54%
QLD220121P000600002020-11-10 12:07PM EDT60.007.200.000.000.00-3025.00%
QLD220121P000650002020-09-23 11:57AM EDT65.0012.309.5010.100.00--1104.61%
QLD220121P000700002020-11-04 3:49PM EDT70.009.700.000.000.00-1012.50%
QLD220121P000750002020-10-19 4:13PM EDT75.0012.950.000.000.00--012.50%
QLD220121P000800002020-06-26 3:58PM EDT80.0011.357.9010.700.00-1179.44%
QLD220121P000850002020-10-14 1:47PM EDT85.0018.000.000.000.00-1012.50%
QLD220121P000875002020-10-21 9:30AM EDT87.5019.300.000.000.00-1012.50%
QLD220121P000900002020-10-13 9:58AM EDT90.0019.050.000.000.00-2012.50%
QLD220121P001000002020-10-19 9:42AM EDT100.0024.630.000.000.00-206.25%
QLD220121P001025002020-11-09 12:20PM EDT102.5022.420.000.000.00-106.25%
QLD220121P001050002020-10-19 4:13PM EDT105.0026.610.000.000.00--06.25%
QLD220121P001100002020-09-02 11:08AM EDT110.0028.4835.5036.400.00-16115.29%
QLD220121P001125002020-08-24 12:10AM EDT112.5039.150.000.000.00--03.13%
QLD220121P001150002020-07-07 11:38AM EDT115.0019.0014.3016.900.00--154.86%
QLD220121P001200002020-08-17 9:58AM EDT120.0018.7036.0039.300.00-20103.14%
QLD220121P001300002020-11-03 2:49PM EDT130.0048.400.000.000.00-400.39%
QLD220121P001400002020-11-03 2:49PM EDT140.0056.800.000.000.00--00.00%
QLD220121P001500002020-10-19 12:14AM EDT150.0057.010.000.000.00---0.00%
QLD220121P001600002020-07-15 12:23PM EDT160.0039.7532.4035.100.00-10035.56%
QLD220121P002250002020-07-06 3:46PM EDT225.0078.3070.3073.500.00--10.00%
QLD220121P002600002020-08-03 1:10PM EDT260.0098.590.000.000.00-100.00%