Deutsche Märkte schließen in 5 Stunden 31 Minuten
DAX
18.658,35 -68,41 (-0,37%) Euro Stoxx 50
5.028,97 -18,02 (-0,36%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Gold
2.420,40 -5,50 (-0,23%) EUR/USD
1,0847 -0,0012 (-0,11%) Bitcoin EUR
64.553,16 -839,08 (-1,28%)
ProShares UltraShort S&P500 (SDS)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240621C00020000 | 2024-05-20 10:59AM EDT | 20.00 | 4.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SDS240621C00021000 | 2024-04-11 10:41AM EDT | 21.00 | 5.03 | 4.10 | 4.70 | 0.00 | - | 10 | 0 | 86.62% |
| SDS240621C00022000 | 2024-05-21 3:41PM EDT | 22.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SDS240621C00023000 | 2024-05-16 10:44AM EDT | 23.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SDS240621C00024000 | 2024-05-21 2:41PM EDT | 24.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 0.00% |
| SDS240621C00025000 | 2024-05-21 3:47PM EDT | 25.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 3.13% |
| SDS240621C00026000 | 2024-05-21 3:30PM EDT | 26.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 6.25% |
| SDS240621C00027000 | 2024-05-21 9:58AM EDT | 27.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SDS240621C00028000 | 2024-05-21 2:06PM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SDS240621C00029000 | 2024-05-15 3:58PM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 12.50% |
| SDS240621C00030000 | 2024-05-20 3:54PM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 130 | 0 | 12.50% |
| SDS240621C00031000 | 2024-05-08 12:44PM EDT | 31.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 25.00% |
| SDS240621C00032000 | 2024-05-09 10:53AM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SDS240621C00033000 | 2024-05-15 3:52PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 25.00% |
| SDS240621C00034000 | 2024-05-15 3:55PM EDT | 34.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
| SDS240621C00035000 | 2024-05-20 10:00AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SDS240621C00036000 | 2024-03-18 9:49AM EDT | 36.00 | 0.20 | 0.20 | 0.35 | 0.00 | - | 1 | 73 | 92.97% |
| SDS240621C00037000 | 2024-04-18 2:28PM EDT | 37.00 | 0.21 | 0.00 | 0.50 | 0.00 | - | 4 | 10 | 95.51% |
| SDS240621C00038000 | 2024-04-16 3:27PM EDT | 38.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 100.00% |
| SDS240621C00039000 | 2024-04-25 1:44PM EDT | 39.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 50.00% |
| SDS240621C00040000 | 2024-04-18 11:25AM EDT | 40.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 45 | 108.40% |
| SDS240621C00041000 | 2024-03-26 2:12PM EDT | 41.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 7 | 112.31% |
| SDS240621C00042000 | 2024-04-23 10:01AM EDT | 42.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| SDS240621C00043000 | 2023-11-20 11:18AM EDT | 43.00 | 1.30 | 0.35 | 1.10 | 0.00 | - | 1 | 11 | 154.88% |
| SDS240621C00044000 | 2024-04-23 9:30AM EDT | 44.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SDS240621C00045000 | 2024-04-19 12:28PM EDT | 45.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 81 | 126.95% |
| SDS240621C00046000 | 2024-04-25 9:30AM EDT | 46.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| SDS240621C00047000 | 2024-02-14 1:14PM EDT | 47.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 3 | 193.07% |
| SDS240621C00049000 | 2023-12-05 11:30AM EDT | 49.00 | 1.00 | 0.15 | 0.95 | 0.00 | - | 10 | 10 | 165.82% |
| SDS240621C00050000 | 2024-05-03 9:30AM EDT | 50.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SDS240621C00052000 | 2024-02-20 2:17PM EDT | 52.00 | 0.15 | 0.00 | 2.20 | 0.00 | - | - | 1 | 209.67% |
| SDS240621C00053000 | 2024-01-03 10:48AM EDT | 53.00 | 0.45 | 0.10 | 0.45 | 0.00 | - | 2 | 6 | 154.30% |
| SDS240621C00055000 | 2024-04-04 9:30AM EDT | 55.00 | 0.04 | 0.00 | 2.15 | 0.00 | - | 70 | 86 | 217.97% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240621P00021000 | 2024-05-20 11:16AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 12.50% |
| SDS240621P00023000 | 2024-05-16 11:40AM EDT | 23.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SDS240621P00024000 | 2024-05-21 1:26PM EDT | 24.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| SDS240621P00025000 | 2024-05-17 2:55PM EDT | 25.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SDS240621P00026000 | 2024-05-17 11:42AM EDT | 26.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SDS240621P00027000 | 2024-05-13 10:31AM EDT | 27.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 150 | 0 | 0.00% |
| SDS240621P00028000 | 2024-05-09 12:07PM EDT | 28.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SDS240621P00029000 | 2024-05-07 12:39PM EDT | 29.00 | 3.45 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| SDS240621P00030000 | 2024-05-08 9:33AM EDT | 30.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SDS240621P00031000 | 2024-04-16 11:00AM EDT | 31.00 | 4.45 | 5.00 | 6.90 | 0.00 | - | 3 | 69 | 70.22% |
| SDS240621P00032000 | 2024-01-30 10:50AM EDT | 32.00 | 4.70 | 3.90 | 8.10 | 0.00 | - | 2 | 2 | 88.09% |
| SDS240621P00033000 | 2024-03-22 3:39PM EDT | 33.00 | 8.01 | 3.20 | 5.80 | 0.00 | - | 1 | 171 | 0.00% |
| SDS240621P00034000 | 2024-03-06 11:46AM EDT | 34.00 | 8.00 | 6.60 | 10.90 | 0.00 | - | 1 | 1 | 138.57% |
| SDS240621P00035000 | 2024-02-13 4:16PM EDT | 35.00 | 7.40 | 7.10 | 11.40 | 0.00 | - | 1 | 2 | 121.97% |
| SDS240621P00036000 | 2024-03-04 2:00PM EDT | 36.00 | 10.00 | 8.50 | 12.80 | 0.00 | - | 3 | 0 | 146.58% |
| SDS240621P00045000 | 2024-03-20 12:31PM EDT | 45.00 | 19.55 | 14.70 | 19.50 | 0.00 | - | 1 | 0 | 0.00% |
| SDS240621P00050000 | 2024-03-20 12:31PM EDT | 50.00 | 24.45 | 19.70 | 24.50 | 0.00 | - | 1 | 0 | 0.00% |
