Deutsche Märkte schließen in 4 Stunden 6 Minuten
DAX
18.550,44 -127,43 (-0,68%) Euro Stoxx 50
4.988,98 -41,37 (-0,82%) Dow Jones 30
38.852,86 -216,74 (-0,55%) Gold
2.344,20 -12,30 (-0,52%) EUR/USD
1,0841 -0,0019 (-0,17%) Bitcoin EUR
62.567,24 -669,48 (-1,06%)
ProShares UltraShort S&P500 (SDS)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240920C00020000 | 2024-05-15 9:38AM EDT | 20.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 0.00% |
| SDS240920C00021000 | 2024-03-01 11:52AM EDT | 21.00 | 5.50 | 2.30 | 5.50 | 0.00 | - | 1 | 1 | 66.50% |
| SDS240920C00022000 | 2024-05-23 9:32AM EDT | 22.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| SDS240920C00023000 | 2024-02-26 3:50PM EDT | 23.00 | 4.60 | 1.75 | 5.20 | 0.00 | - | 1 | 1 | 81.93% |
| SDS240920C00024000 | 2024-05-24 3:01PM EDT | 24.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 30 | 166 | 0.00% |
| SDS240920C00025000 | 2024-05-28 12:01PM EDT | 25.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 12 | 432 | 0.78% |
| SDS240920C00026000 | 2024-05-24 2:51PM EDT | 26.00 | 0.88 | 0.00 | 0.00 | 0.00 | - | 11 | 701 | 3.13% |
| SDS240920C00027000 | 2024-05-20 12:41PM EDT | 27.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 61 | 3.13% |
| SDS240920C00028000 | 2024-05-24 12:11PM EDT | 28.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 188 | 6.25% |
| SDS240920C00029000 | 2024-05-17 2:09PM EDT | 29.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 55 | 74 | 6.25% |
| SDS240920C00030000 | 2024-05-28 11:01AM EDT | 30.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 2 | 172 | 6.25% |
| SDS240920C00031000 | 2024-05-06 12:14PM EDT | 31.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 12.50% |
| SDS240920C00032000 | 2024-05-08 11:38AM EDT | 32.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 12.50% |
| SDS240920C00033000 | 2024-05-02 1:38PM EDT | 33.00 | 1.49 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SDS240920C00034000 | 2024-05-07 3:45PM EDT | 34.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| SDS240920C00035000 | 2024-04-30 11:58AM EDT | 35.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 12.50% |
| SDS240920C00036000 | 2024-04-29 10:33AM EDT | 36.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SDS240920C00037000 | 2024-05-03 3:07PM EDT | 37.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 12.50% |
| SDS240920C00038000 | 2024-04-02 9:32AM EDT | 38.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 7 | 15 | 12.50% |
| SDS240920C00039000 | 2024-03-26 9:57AM EDT | 39.00 | 0.30 | 0.35 | 1.75 | 0.00 | - | 1 | 1 | 78.91% |
| SDS240920C00040000 | 2024-05-20 1:42PM EDT | 40.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 643 | 25.00% |
| SDS240920C00041000 | 2024-05-14 10:27AM EDT | 41.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 25.00% |
| SDS240920C00042000 | 2024-02-13 3:42PM EDT | 42.00 | 0.70 | 0.40 | 0.50 | 0.00 | - | - | 1 | 68.07% |
| SDS240920C00043000 | 2024-02-21 10:30AM EDT | 43.00 | 0.70 | 0.10 | 0.50 | 0.00 | - | 1 | 2 | 63.87% |
| SDS240920C00044000 | 2024-04-17 12:16PM EDT | 44.00 | 0.35 | 0.00 | 1.55 | 0.00 | - | 1 | 2 | 83.11% |
| SDS240920C00045000 | 2024-05-10 10:40AM EDT | 45.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 25.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SDS240920P00020000 | 2024-04-29 12:39PM EDT | 20.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| SDS240920P00021000 | 2024-03-13 9:41AM EDT | 21.00 | 0.27 | 0.00 | 0.70 | 0.00 | - | - | 6 | 39.70% |
| SDS240920P00023000 | 2024-05-03 10:35AM EDT | 23.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| SDS240920P00024000 | 2024-05-24 3:27PM EDT | 24.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 100 | 246 | 1.56% |
| SDS240920P00025000 | 2024-05-08 11:27AM EDT | 25.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 0.00% |
| SDS240920P00026000 | 2024-04-25 11:34AM EDT | 26.00 | 1.29 | 1.30 | 2.95 | 0.00 | - | 1 | 215 | 38.97% |
| SDS240920P00027000 | 2024-05-15 9:41AM EDT | 27.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| SDS240920P00028000 | 2024-05-15 11:56AM EDT | 28.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| SDS240920P00030000 | 2024-03-07 10:33AM EDT | 30.00 | 3.70 | 3.40 | 7.70 | 0.00 | - | 100 | 100 | 74.76% |
| SDS240920P00032000 | 2024-02-13 11:05AM EDT | 32.00 | 5.15 | 4.80 | 9.00 | 0.00 | - | 1 | 3 | 69.73% |
