Deutsche Märkte schließen in 3 Stunden 11 Minuten
DAX
18.680,43 -88,53 (-0,47%) Euro Stoxx 50
5.040,63 -33,71 (-0,66%) Dow Jones 30
39.806,77 -196,82 (-0,49%) Gold
2.427,80 -10,70 (-0,44%) EUR/USD
1,0865 +0,0004 (+0,03%) Bitcoin EUR
65.702,01 +3.995,99 (+6,48%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240524C00006000 | 2024-04-09 3:30PM EDT | 6.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 37 | 17 | 0.00% |
| SPXU240524C00006500 | 2024-04-09 3:54PM EDT | 6.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 0.00% |
| SPXU240524C00007000 | 2024-04-09 10:09AM EDT | 7.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 9 | 215 | 0.00% |
| SPXU240524C00029500 | 2024-05-15 9:36AM EDT | 29.50 | 2.60 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| SPXU240524C00030000 | 2024-05-17 3:06PM EDT | 30.00 | 1.81 | 0.00 | 0.00 | 0.00 | - | 3 | 31 | 0.00% |
| SPXU240524C00030500 | 2024-05-20 12:27PM EDT | 30.50 | 1.10 | 0.00 | 0.00 | 0.00 | - | 86 | 87 | 0.00% |
| SPXU240524C00031000 | 2024-05-20 3:07PM EDT | 31.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 22 | 73 | 0.00% |
| SPXU240524C00031500 | 2024-05-20 3:58PM EDT | 31.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 53 | 114 | 0.00% |
| SPXU240524C00032000 | 2024-05-20 3:57PM EDT | 32.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 187 | 343 | 6.25% |
| SPXU240524C00032500 | 2024-05-20 3:40PM EDT | 32.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 169 | 260 | 6.25% |
| SPXU240524C00033000 | 2024-05-20 3:08PM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17 | 94 | 12.50% |
| SPXU240524C00033500 | 2024-05-20 3:21PM EDT | 33.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 37 | 12.50% |
| SPXU240524C00034000 | 2024-05-17 3:50PM EDT | 34.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 8 | 150 | 25.00% |
| SPXU240524C00034500 | 2024-05-20 11:24AM EDT | 34.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| SPXU240524C00035000 | 2024-05-17 10:32AM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 146 | 25.00% |
| SPXU240524C00035500 | 2024-05-13 11:40AM EDT | 35.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 26 | 39 | 25.00% |
| SPXU240524C00036000 | 2024-05-17 2:55PM EDT | 36.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 7 | 70 | 25.00% |
| SPXU240524C00036500 | 2024-05-14 3:44PM EDT | 36.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 23 | 37 | 25.00% |
| SPXU240524C00037000 | 2024-05-15 2:20PM EDT | 37.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 72 | 50.00% |
| SPXU240524C00037500 | 2024-05-06 10:25AM EDT | 37.50 | 0.37 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| SPXU240524C00038000 | 2024-05-14 3:16PM EDT | 38.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 35 | 46 | 50.00% |
| SPXU240524C00038500 | 2024-04-29 3:01PM EDT | 38.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 50.00% |
| SPXU240524C00039000 | 2024-05-10 3:50PM EDT | 39.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 31 | 50.00% |
| SPXU240524C00039500 | 2024-05-14 3:40PM EDT | 39.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 65 | 50.00% |
| SPXU240524C00040500 | 2024-05-02 12:15PM EDT | 40.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 50.00% |
| SPXU240524C00041000 | 2024-05-09 1:24PM EDT | 41.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| SPXU240524C00041500 | 2024-04-26 11:44AM EDT | 41.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 50.00% |
| SPXU240524C00042000 | 2024-05-15 2:36PM EDT | 42.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 37 | 50.00% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240524P00006500 | 2024-04-08 9:36AM EDT | 6.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| SPXU240524P00029500 | 2024-05-16 2:33PM EDT | 29.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 12.50% |
| SPXU240524P00030000 | 2024-05-20 12:32PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 48 | 12.50% |
| SPXU240524P00030500 | 2024-05-20 11:42AM EDT | 30.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 18 | 21 | 12.50% |
| SPXU240524P00031000 | 2024-05-20 1:49PM EDT | 31.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 167 | 200 | 6.25% |
| SPXU240524P00031500 | 2024-05-20 3:59PM EDT | 31.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 0.39% |
| SPXU240524P00032000 | 2024-05-17 11:02AM EDT | 32.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 0.00% |
| SPXU240524P00032500 | 2024-05-16 9:54AM EDT | 32.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| SPXU240524P00033000 | 2024-05-20 1:07PM EDT | 33.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 8 | 8 | 0.00% |
| SPXU240524P00033500 | 2024-05-20 2:22PM EDT | 33.50 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 20 | 0.00% |
| SPXU240524P00034000 | 2024-05-14 1:05PM EDT | 34.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| SPXU240524P00034500 | 2024-05-10 1:37PM EDT | 34.50 | 1.74 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| SPXU240524P00035000 | 2024-05-01 3:04PM EDT | 35.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| SPXU240524P00035500 | 2024-05-06 9:41AM EDT | 35.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXU240524P00036000 | 2024-05-20 1:08PM EDT | 36.00 | 4.62 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPXU240524P00037000 | 2024-04-29 10:05AM EDT | 37.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
