Deutsche Märkte öffnen in 6 Stunden 27 Minuten
Nikkei 225
38.018,67 -255,38 (-0,67%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
54.231,24 -1.879,82 (-3,35%) CMC Crypto 200
1.277,94 -61,12 (-4,57%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
ProShares UltraShort S&P500 (SDS)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240517C00023000 | 2024-04-19 12:14PM EDT | 23.00 | 4.85 | 2.30 | 5.70 | 0.00 | - | 10 | 2 | 143.46% |
| SDS240517C00024000 | 2024-04-19 3:15PM EDT | 24.00 | 3.90 | 2.35 | 5.00 | 0.00 | - | 7 | 41 | 62.70% |
| SDS240517C00025000 | 2024-05-01 3:34PM EDT | 25.00 | 2.00 | 1.25 | 2.85 | -0.50 | -20.00% | 15 | 296 | 60.25% |
| SDS240517C00026000 | 2024-05-01 3:23PM EDT | 26.00 | 1.00 | 1.40 | 1.65 | -0.35 | -25.93% | 176 | 856 | 33.69% |
| SDS240517C00027000 | 2024-05-01 3:33PM EDT | 27.00 | 0.72 | 0.80 | 0.90 | -0.08 | -10.00% | 190 | 970 | 29.98% |
| SDS240517C00028000 | 2024-05-01 3:59PM EDT | 28.00 | 0.46 | 0.40 | 0.50 | -0.04 | -8.00% | 131 | 569 | 33.01% |
| SDS240517C00029000 | 2024-05-01 2:45PM EDT | 29.00 | 0.14 | 0.20 | 0.25 | -0.03 | -17.65% | 45 | 196 | 34.47% |
| SDS240517C00030000 | 2024-05-01 1:15PM EDT | 30.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 6 | 341 | 38.48% |
| SDS240517C00031000 | 2024-05-01 1:12PM EDT | 31.00 | 0.08 | 0.00 | 0.15 | -0.07 | -46.67% | 20 | 139 | 47.66% |
| SDS240517C00032000 | 2024-04-24 1:23PM EDT | 32.00 | 0.07 | 0.00 | 0.65 | 0.00 | - | 2 | 114 | 70.22% |
| SDS240517C00033000 | 2024-04-23 3:36PM EDT | 33.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 2 | 144 | 123.73% |
| SDS240517C00034000 | 2024-04-22 11:18AM EDT | 34.00 | 0.13 | 0.00 | 2.15 | 0.00 | - | 10 | 3 | 133.69% |
| SDS240517C00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 4 | 111 | 88.67% |
| SDS240517C00037000 | 2024-04-23 9:30AM EDT | 37.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 5 | 18 | 160.35% |
| SDS240517C00040000 | 2024-03-06 11:05AM EDT | 40.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 121.29% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240517P00020000 | 2024-04-19 10:50AM EDT | 20.00 | 0.01 | 0.00 | 2.15 | -0.07 | -87.50% | 3 | 15 | 186.52% |
| SDS240517P00022000 | 2024-04-03 11:20AM EDT | 22.00 | 0.07 | 0.00 | 2.15 | 0.00 | - | 2 | 1 | 148.63% |
| SDS240517P00023000 | 2024-04-18 11:03AM EDT | 23.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 3 | 4 | 130.37% |
| SDS240517P00024000 | 2024-04-23 1:59PM EDT | 24.00 | 0.06 | 0.00 | 2.15 | 0.00 | - | 20 | 77 | 112.31% |
| SDS240517P00025000 | 2024-04-30 3:59PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 223 | 29.69% |
| SDS240517P00026000 | 2024-05-01 3:55PM EDT | 26.00 | 0.13 | 0.10 | 0.15 | -0.07 | -35.00% | 34 | 231 | 27.44% |
| SDS240517P00027000 | 2024-05-01 3:20PM EDT | 27.00 | 0.75 | 0.40 | 0.50 | +0.15 | +25.00% | 140 | 370 | 29.98% |
| SDS240517P00028000 | 2024-05-01 2:00PM EDT | 28.00 | 1.08 | 0.80 | 1.30 | -0.32 | -22.86% | 14 | 134 | 41.99% |
| SDS240517P00029000 | 2024-05-01 12:22PM EDT | 29.00 | 1.85 | 1.50 | 2.10 | +0.05 | +2.78% | 3 | 65 | 47.75% |
| SDS240517P00030000 | 2024-04-19 3:23PM EDT | 30.00 | 2.76 | 1.45 | 3.00 | 0.00 | - | 1 | 1 | 54.69% |
| SDS240517P00031000 | 2024-04-22 9:30AM EDT | 31.00 | 3.70 | 2.00 | 5.90 | 0.00 | - | - | 4 | 62.31% |
