Deutsche Märkte öffnen in 2 Stunden 29 Minuten
Nikkei 225
28.225,11-294,07(-1,03%)Dow Jones 30
30.814,26-177,24(-0,57%)BTC-EUR
28.919,22-693,05(-2,34%)
ProShares Ultra QQQ (QLD)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
113,56-1,79 (-1,55%)
Börsenschluss: 4:00PM EST
Callsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD210416C00070000 | 2020-11-05 10:22AM EST | 70.00 | 35.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| QLD210416C00075000 | 2020-11-05 11:03AM EST | 75.00 | 31.28 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD210416C00080000 | 2020-11-06 12:05PM EST | 80.00 | 27.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD210416C00081000 | 2020-10-01 1:13PM EST | 81.00 | 23.40 | 15.70 | 17.70 | 0.00 | - | 2 | 3 | 0.00% |
| QLD210416C00084000 | 2020-09-29 8:32AM EST | 84.00 | 19.10 | 14.80 | 17.00 | 0.00 | - | 2 | 2 | 0.00% |
| QLD210416C00085000 | 2020-11-03 9:41AM EST | 85.00 | 15.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD210416C00086000 | 2020-09-14 2:37PM EST | 86.00 | 17.66 | 22.70 | 23.50 | 0.00 | - | 2 | 5 | 0.00% |
| QLD210416C00087000 | 2020-08-25 9:24AM EST | 87.00 | 21.50 | 13.00 | 13.50 | 0.00 | - | - | 5 | 0.00% |
| QLD210416C00088000 | 2020-11-09 11:11AM EST | 88.00 | 22.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD210416C00089000 | 2020-11-10 10:22AM EST | 89.00 | 15.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD210416C00090000 | 2020-10-30 1:13PM EST | 90.00 | 12.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD210416C00091000 | 2020-10-07 10:02AM EST | 91.00 | 19.40 | 20.10 | 20.70 | 0.00 | - | 1 | 4 | 0.00% |
| QLD210416C00092000 | 2020-10-07 1:23PM EST | 92.00 | 16.65 | 19.40 | 20.10 | 0.00 | - | 2 | 20 | 0.00% |
| QLD210416C00093000 | 2020-11-10 10:52AM EST | 93.00 | 13.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD210416C00094000 | 2020-11-03 12:27PM EST | 94.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD210416C00095000 | 2020-10-28 9:42AM EST | 95.00 | 12.43 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD210416C00096000 | 2020-11-04 3:53PM EST | 96.00 | 14.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QLD210416C00097000 | 2020-10-05 11:11AM EST | 97.00 | 14.00 | 12.70 | 14.30 | 0.00 | - | 2 | 9 | 0.00% |
| QLD210416C00098000 | 2020-10-20 2:15PM EST | 98.00 | 14.40 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QLD210416C00099000 | 2020-11-09 11:20AM EST | 99.00 | 15.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD210416C00100000 | 2020-11-04 11:20AM EST | 100.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| QLD210416C00102000 | 2020-10-22 11:09AM EST | 102.00 | 11.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD210416C00103000 | 2020-10-27 1:05PM EST | 103.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD210416C00104000 | 2020-11-09 12:21PM EST | 104.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| QLD210416C00105000 | 2020-11-03 11:12AM EST | 105.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| QLD210416C00106000 | 2020-11-09 11:20AM EST | 106.00 | 11.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| QLD210416C00110000 | 2020-11-06 12:11PM EST | 110.00 | 11.19 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| QLD210416C00115000 | 2020-11-04 3:19PM EST | 115.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| QLD210416C00120000 | 2020-11-06 10:12AM EST | 120.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| QLD210416C00125000 | 2020-11-06 10:13AM EST | 125.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| QLD210416C00130000 | 2020-10-14 8:58AM EST | 130.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| QLD210416C00140000 | 2020-09-14 11:19AM EST | 140.00 | 2.00 | 4.20 | 4.50 | 0.00 | - | 3 | 2 | 55.21% |
| QLD210416C00150000 | 2020-10-21 2:58PM EST | 150.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| QLD210416C00160000 | 2020-11-06 3:56PM EST | 160.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
Putsfür16. April 2021
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| QLD210416P00045000 | 2020-11-10 1:16PM EST | 45.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| QLD210416P00050000 | 2020-11-02 12:48PM EST | 50.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD210416P00055000 | 2020-11-09 9:44AM EST | 55.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD210416P00060000 | 2020-10-26 11:34AM EST | 60.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD210416P00065000 | 2020-11-10 10:38AM EST | 65.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD210416P00070000 | 2020-11-05 9:30AM EST | 70.00 | 3.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| QLD210416P00075000 | 2020-09-23 2:32PM EST | 75.00 | 11.70 | 7.10 | 7.60 | 0.00 | - | 1 | 9 | 118.01% |
| QLD210416P00078000 | 2020-09-24 12:01PM EST | 78.00 | 12.50 | 8.20 | 8.50 | 0.00 | - | - | 18 | 117.68% |
| QLD210416P00079000 | 2020-09-20 11:12PM EST | 79.00 | 13.05 | 6.80 | 11.10 | 0.00 | - | - | 14 | 119.26% |
| QLD210416P00080000 | 2020-11-10 10:11AM EST | 80.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD210416P00081000 | 2020-09-22 11:42AM EST | 81.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD210416P00082000 | 2020-10-12 1:21PM EST | 82.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| QLD210416P00083000 | 2020-10-07 2:33PM EST | 83.00 | 12.13 | 7.10 | 7.60 | 0.00 | - | 2 | 44 | 98.94% |
| QLD210416P00084000 | 2020-09-10 1:31PM EST | 84.00 | 15.26 | 10.70 | 11.00 | 0.00 | - | - | 6 | 118.84% |
| QLD210416P00085000 | 2020-11-06 10:40AM EST | 85.00 | 7.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| QLD210416P00086000 | 2020-11-09 10:25AM EST | 86.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| QLD210416P00087000 | 2020-09-24 9:51AM EST | 87.00 | 17.30 | 11.40 | 11.80 | 0.00 | - | 12 | 10 | 115.74% |
| QLD210416P00088000 | 2020-10-19 8:58AM EST | 88.00 | 11.90 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| QLD210416P00090000 | 2020-11-06 10:14AM EST | 90.00 | 10.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| QLD210416P00093000 | 2020-09-04 10:42AM EST | 93.00 | 20.71 | 18.50 | 19.00 | 0.00 | - | 1 | 0 | 139.98% |
| QLD210416P00094000 | 2020-10-29 12:56PM EST | 94.00 | 17.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QLD210416P00096000 | 2020-10-07 11:36AM EST | 96.00 | 18.70 | 11.70 | 12.20 | 0.00 | - | 1 | 3 | 95.50% |
| QLD210416P00097000 | 2020-09-01 11:56AM EST | 97.00 | 15.80 | 18.20 | 18.50 | 0.00 | - | 1 | 2 | 126.64% |
| QLD210416P00098000 | 2020-10-19 3:13PM EST | 98.00 | 16.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| QLD210416P00100000 | 2020-10-12 2:57PM EST | 100.00 | 16.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| QLD210416P00101000 | 2020-09-04 10:42AM EST | 101.00 | 25.07 | 23.10 | 23.50 | 0.00 | - | 1 | 0 | 140.89% |
| QLD210416P00104000 | 2020-08-23 11:10PM EST | 104.00 | 21.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| QLD210416P00105000 | 2020-11-02 2:10PM EST | 105.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| QLD210416P00110000 | 2020-11-03 12:13PM EST | 110.00 | 26.91 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 1.56% |
| QLD210416P00115000 | 2020-10-21 11:20AM EST | 115.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| QLD210416P00140000 | 2020-10-01 11:16AM EST | 140.00 | 49.70 | 54.10 | 58.50 | 0.00 | - | 2 | 2 | 172.91% |
© 2021 Verizon Media. Alle Rechte vorbehalten.
