Deutsche Märkte öffnen in 2 Stunden 29 Minuten

ProShares Ultra QQQ (QLD)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
113,56-1,79 (-1,55%)
Börsenschluss: 4:00PM EST
In the money
Anzeigen:ListeStellage
Callsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QLD210416C000700002020-11-05 10:22AM EST70.0035.280.000.000.00--00.00%
QLD210416C000750002020-11-05 11:03AM EST75.0031.280.000.000.00-200.00%
QLD210416C000800002020-11-06 12:05PM EST80.0027.530.000.000.00-100.00%
QLD210416C000810002020-10-01 1:13PM EST81.0023.4015.7017.700.00-230.00%
QLD210416C000840002020-09-29 8:32AM EST84.0019.1014.8017.000.00-220.00%
QLD210416C000850002020-11-03 9:41AM EST85.0015.450.000.000.00-100.00%
QLD210416C000860002020-09-14 2:37PM EST86.0017.6622.7023.500.00-250.00%
QLD210416C000870002020-08-25 9:24AM EST87.0021.5013.0013.500.00--50.00%
QLD210416C000880002020-11-09 11:11AM EST88.0022.200.000.000.00-100.00%
QLD210416C000890002020-11-10 10:22AM EST89.0015.620.000.000.00-100.00%
QLD210416C000900002020-10-30 1:13PM EST90.0012.000.000.000.00-200.00%
QLD210416C000910002020-10-07 10:02AM EST91.0019.4020.1020.700.00-140.00%
QLD210416C000920002020-10-07 1:23PM EST92.0016.6519.4020.100.00-2200.00%
QLD210416C000930002020-11-10 10:52AM EST93.0013.250.000.000.00-100.00%
QLD210416C000940002020-11-03 12:27PM EST94.0011.770.000.000.00-100.00%
QLD210416C000950002020-10-28 9:42AM EST95.0012.430.000.000.00-200.00%
QLD210416C000960002020-11-04 3:53PM EST96.0014.200.000.000.00-300.00%
QLD210416C000970002020-10-05 11:11AM EST97.0014.0012.7014.300.00-290.00%
QLD210416C000980002020-10-20 2:15PM EST98.0014.400.000.000.00-1000.00%
QLD210416C000990002020-11-09 11:20AM EST99.0015.770.000.000.00-100.00%
QLD210416C001000002020-11-04 11:20AM EST100.0012.100.000.000.00-500.00%
QLD210416C001020002020-10-22 11:09AM EST102.0011.550.000.000.00-100.00%
QLD210416C001030002020-10-27 1:05PM EST103.0011.000.000.000.00-100.00%
QLD210416C001040002020-11-09 12:21PM EST104.0012.580.000.000.00-300.00%
QLD210416C001050002020-11-03 11:12AM EST105.007.050.000.000.00-600.00%
QLD210416C001060002020-11-09 11:20AM EST106.0011.820.000.000.00-100.00%
QLD210416C001100002020-11-06 12:11PM EST110.0011.190.000.000.00-200.00%
QLD210416C001150002020-11-04 3:19PM EST115.006.400.000.000.00-100.78%
QLD210416C001200002020-11-06 10:12AM EST120.006.450.000.000.00-2003.13%
QLD210416C001250002020-11-06 10:13AM EST125.004.900.000.000.00-806.25%
QLD210416C001300002020-10-14 8:58AM EST130.007.000.000.000.00-206.25%
QLD210416C001400002020-09-14 11:19AM EST140.002.004.204.500.00-3255.21%
QLD210416C001500002020-10-21 2:58PM EST150.001.800.000.000.00-2012.50%
QLD210416C001600002020-11-06 3:56PM EST160.000.730.000.000.00-6012.50%
Putsfür16. April 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
QLD210416P000450002020-11-10 1:16PM EST45.001.300.000.000.00-1050.00%
QLD210416P000500002020-11-02 12:48PM EST50.002.850.000.000.00-1025.00%
QLD210416P000550002020-11-09 9:44AM EST55.001.300.000.000.00-1025.00%
QLD210416P000600002020-10-26 11:34AM EST60.002.300.000.000.00-1025.00%
QLD210416P000650002020-11-10 10:38AM EST65.004.100.000.000.00-1025.00%
QLD210416P000700002020-11-05 9:30AM EST70.003.790.000.000.00-1025.00%
QLD210416P000750002020-09-23 2:32PM EST75.0011.707.107.600.00-19118.01%
QLD210416P000780002020-09-24 12:01PM EST78.0012.508.208.500.00--18117.68%
QLD210416P000790002020-09-20 11:12PM EST79.0013.056.8011.100.00--14119.26%
QLD210416P000800002020-11-10 10:11AM EST80.007.600.000.000.00-1012.50%
QLD210416P000810002020-09-22 11:42AM EST81.009.190.000.000.00-1012.50%
QLD210416P000820002020-10-12 1:21PM EST82.008.480.000.000.00-6012.50%
QLD210416P000830002020-10-07 2:33PM EST83.0012.137.107.600.00-24498.94%
QLD210416P000840002020-09-10 1:31PM EST84.0015.2610.7011.000.00--6118.84%
QLD210416P000850002020-11-06 10:40AM EST85.007.900.000.000.00-1012.50%
QLD210416P000860002020-11-09 10:25AM EST86.008.000.000.000.00-3012.50%
QLD210416P000870002020-09-24 9:51AM EST87.0017.3011.4011.800.00-1210115.74%
QLD210416P000880002020-10-19 8:58AM EST88.0011.900.000.000.00-13012.50%
QLD210416P000900002020-11-06 10:14AM EST90.0010.350.000.000.00-8012.50%
QLD210416P000930002020-09-04 10:42AM EST93.0020.7118.5019.000.00-10139.98%
QLD210416P000940002020-10-29 12:56PM EST94.0017.000.000.000.00-2006.25%
QLD210416P000960002020-10-07 11:36AM EST96.0018.7011.7012.200.00-1395.50%
QLD210416P000970002020-09-01 11:56AM EST97.0015.8018.2018.500.00-12126.64%
QLD210416P000980002020-10-19 3:13PM EST98.0016.170.000.000.00--06.25%
QLD210416P001000002020-10-12 2:57PM EST100.0016.090.000.000.00-2006.25%
QLD210416P001010002020-09-04 10:42AM EST101.0025.0723.1023.500.00-10140.89%
QLD210416P001040002020-08-23 11:10PM EST104.0021.300.000.000.00--03.13%
QLD210416P001050002020-11-02 2:10PM EST105.0026.900.000.000.00-103.13%
QLD210416P001100002020-11-03 12:13PM EST110.0026.910.000.000.00-901.56%
QLD210416P001150002020-10-21 11:20AM EST115.0027.500.000.000.00-1000.00%
QLD210416P001400002020-10-01 11:16AM EST140.0049.7054.1058.500.00-22172.91%