Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
38.089,70 -296,39 (-0,77%) Gold
2.310,00 -47,70 (-2,02%) EUR/USD
1,0683 -0,0042 (-0,40%) Bitcoin EUR
58.726,11 -631,68 (-1,06%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 12:21PM EDT. Markt geöffnet.
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240503C00005500 | 2024-04-03 2:53PM EDT | 5.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 0.00% |
| SPXU240503C00006000 | 2024-04-05 1:02PM EDT | 6.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 8 | 31 | 0.00% |
| SPXU240503C00006500 | 2024-04-09 3:59PM EDT | 6.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 361 | 2,223 | 0.00% |
| SPXU240503C00007000 | 2024-04-09 3:58PM EDT | 7.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 21 | 248 | 0.00% |
| SPXU240503C00007500 | 2024-04-09 3:54PM EDT | 7.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 29 | 216 | 0.00% |
| SPXU240503C00008000 | 2024-04-09 3:22PM EDT | 8.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 25 | 0.00% |
| SPXU240503C00009000 | 2024-04-08 9:30AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| SPXU240503C00009500 | 2024-04-05 9:30AM EDT | 9.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.00% |
| SPXU240503C00031000 | 2024-04-26 9:47AM EDT | 31.00 | 4.40 | 4.30 | 5.65 | 0.00 | - | 5 | 5 | 103.91% |
| SPXU240503C00032000 | 2024-04-26 9:47AM EDT | 32.00 | 3.78 | 3.30 | 4.70 | 0.00 | - | 5 | 5 | 90.04% |
| SPXU240503C00033000 | 2024-04-29 3:54PM EDT | 33.00 | 2.34 | 2.35 | 3.55 | 0.00 | - | 2 | 6 | 65.04% |
| SPXU240503C00033500 | 2024-04-26 3:29PM EDT | 33.50 | 1.91 | 2.25 | 3.10 | 0.00 | - | 33 | 22 | 80.66% |
| SPXU240503C00034000 | 2024-04-29 9:38AM EDT | 34.00 | 1.46 | 2.05 | 2.61 | 0.00 | - | 1 | 13 | 82.91% |
| SPXU240503C00034500 | 2024-04-26 1:54PM EDT | 34.50 | 1.23 | 1.67 | 2.13 | 0.00 | - | 1 | 3 | 76.17% |
| SPXU240503C00035000 | 2024-04-30 11:41AM EDT | 35.00 | 1.35 | 1.31 | 1.36 | +0.49 | +56.98% | 7 | 357 | 58.40% |
| SPXU240503C00035500 | 2024-04-30 11:57AM EDT | 35.50 | 1.01 | 1.05 | 1.10 | +0.26 | +34.67% | 50 | 67 | 60.84% |
| SPXU240503C00036000 | 2024-04-30 11:54AM EDT | 36.00 | 0.83 | 0.79 | 0.84 | +0.34 | +69.39% | 62 | 163 | 60.16% |
| SPXU240503C00036500 | 2024-04-30 11:41AM EDT | 36.50 | 0.61 | 0.60 | 0.64 | +0.25 | +69.44% | 12 | 75 | 60.94% |
| SPXU240503C00037000 | 2024-04-30 11:56AM EDT | 37.00 | 0.43 | 0.42 | 0.47 | +0.15 | +53.57% | 17 | 191 | 60.35% |
| SPXU240503C00037500 | 2024-04-30 11:31AM EDT | 37.50 | 0.30 | 0.31 | 0.34 | +0.06 | +25.00% | 5 | 110 | 61.13% |
| SPXU240503C00038000 | 2024-04-30 11:31AM EDT | 38.00 | 0.21 | 0.20 | 0.24 | +0.04 | +23.53% | 17 | 73 | 60.35% |
| SPXU240503C00038500 | 2024-04-30 11:30AM EDT | 38.50 | 0.14 | 0.14 | 0.17 | +0.05 | +55.56% | 34 | 94 | 61.33% |
| SPXU240503C00039000 | 2024-04-29 3:53PM EDT | 39.00 | 0.05 | 0.09 | 0.12 | 0.00 | - | 2 | 28 | 61.52% |
| SPXU240503C00039500 | 2024-04-29 3:59PM EDT | 39.50 | 0.05 | 0.06 | 0.07 | 0.00 | - | 9 | 19 | 60.94% |
| SPXU240503C00040500 | 2024-04-26 1:24PM EDT | 40.50 | 0.07 | 0.01 | 0.23 | 0.00 | - | 430 | 510 | 83.40% |
| SPXU240503C00041000 | 2024-04-25 10:55AM EDT | 41.00 | 0.28 | 0.00 | 0.23 | 0.00 | - | 12 | 16 | 88.67% |
| SPXU240503C00041500 | 2024-04-23 11:42AM EDT | 41.50 | 0.16 | 0.00 | 0.08 | 0.00 | - | 3 | 4 | 76.56% |
| SPXU240503C00042000 | 2024-04-29 2:39PM EDT | 42.00 | 0.02 | 0.00 | 0.10 | 0.00 | - | 3 | 36 | 84.77% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240503P00006000 | 2024-04-05 11:21AM EDT | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 65 | 50.00% |
| SPXU240503P00006500 | 2024-04-09 3:27PM EDT | 6.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 8 | 483 | 50.00% |
| SPXU240503P00007000 | 2024-04-09 12:10PM EDT | 7.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 60 | 401 | 50.00% |
| SPXU240503P00030000 | 2024-04-26 1:41PM EDT | 30.00 | 0.02 | 0.00 | 0.21 | 0.00 | - | 1 | 1 | 110.94% |
| SPXU240503P00030500 | 2024-04-15 11:31AM EDT | 30.50 | 0.07 | 0.00 | 0.21 | 0.00 | - | - | 1 | 102.73% |
| SPXU240503P00031000 | 2024-04-15 11:29AM EDT | 31.00 | 0.11 | 0.00 | 0.21 | 0.00 | - | - | 1 | 94.53% |
| SPXU240503P00032500 | 2024-04-29 3:17PM EDT | 32.50 | 0.04 | 0.00 | 0.23 | 0.00 | - | 7 | 17 | 71.29% |
| SPXU240503P00033000 | 2024-04-29 2:30PM EDT | 33.00 | 0.06 | 0.02 | 0.06 | 0.00 | - | 23 | 24 | 53.13% |
| SPXU240503P00033500 | 2024-04-30 11:18AM EDT | 33.50 | 0.05 | 0.05 | 0.07 | -0.09 | -64.29% | 1 | 10 | 47.27% |
| SPXU240503P00034000 | 2024-04-30 11:54AM EDT | 34.00 | 0.11 | 0.11 | 0.14 | -0.09 | -45.00% | 15 | 84 | 48.44% |
| SPXU240503P00034500 | 2024-04-30 10:45AM EDT | 34.50 | 0.33 | 0.21 | 0.25 | -0.04 | -10.81% | 3 | 23 | 49.61% |
| SPXU240503P00035000 | 2024-04-30 11:35AM EDT | 35.00 | 0.41 | 0.36 | 0.40 | -0.21 | -33.87% | 3 | 74 | 50.00% |
| SPXU240503P00035500 | 2024-04-30 11:50AM EDT | 35.50 | 0.58 | 0.56 | 0.60 | -0.34 | -36.96% | 3 | 41 | 50.29% |
| SPXU240503P00036000 | 2024-04-30 10:37AM EDT | 36.00 | 1.03 | 0.84 | 0.88 | -0.13 | -11.21% | 1 | 63 | 51.17% |
| SPXU240503P00036500 | 2024-04-29 3:13PM EDT | 36.50 | 1.38 | 1.10 | 1.16 | 0.00 | - | 2 | 5 | 51.17% |
| SPXU240503P00037000 | 2024-04-26 12:00PM EDT | 37.00 | 1.90 | 1.30 | 1.52 | 0.00 | - | 1 | 12 | 52.25% |
| SPXU240503P00037500 | 2024-04-26 9:39AM EDT | 37.50 | 2.11 | 1.76 | 1.87 | 0.00 | - | 1 | 1 | 48.83% |
| SPXU240503P00038000 | 2024-04-26 3:57PM EDT | 38.00 | 2.70 | 2.15 | 2.52 | 0.00 | - | 5 | 17 | 53.52% |
| SPXU240503P00038500 | 2024-04-24 11:11AM EDT | 38.50 | 2.62 | 1.90 | 2.91 | 0.00 | - | - | 0 | 69.73% |
| SPXU240503P00039000 | 2024-04-25 10:51AM EDT | 39.00 | 2.06 | 2.63 | 3.40 | 0.00 | - | 8 | 31 | 76.37% |
| SPXU240503P00039500 | 2024-04-26 10:43AM EDT | 39.50 | 4.00 | 2.99 | 4.20 | 0.00 | - | 1 | 2 | 113.87% |
| SPXU240503P00042000 | 2024-04-24 10:41AM EDT | 42.00 | 5.98 | 5.40 | 6.70 | 0.00 | - | 1 | 0 | 152.73% |
