Deutsche Märkte schließen in 4 Stunden 33 Minuten
DAX
18.643,20 +145,26 (+0,79%) Euro Stoxx 50
5.019,02 +35,35 (+0,71%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.351,20 +5,40 (+0,23%) EUR/USD
1,0841 -0,0013 (-0,12%) Bitcoin EUR
63.570,46 +1.354,68 (+2,18%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240607C00030000 | 2024-05-31 3:57PM EDT | 30.00 | 2.37 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 0.00% |
| SPXU240607C00030500 | 2024-05-31 3:30PM EDT | 30.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 100 | 13 | 0.00% |
| SPXU240607C00031000 | 2024-05-31 3:29PM EDT | 31.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| SPXU240607C00031500 | 2024-05-31 3:58PM EDT | 31.50 | 1.07 | 0.00 | 0.00 | 0.00 | - | 31 | 67 | 0.00% |
| SPXU240607C00032000 | 2024-05-31 3:50PM EDT | 32.00 | 0.94 | 0.00 | 0.00 | 0.00 | - | 214 | 444 | 0.00% |
| SPXU240607C00032500 | 2024-05-31 3:58PM EDT | 32.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 173 | 0 | 3.13% |
| SPXU240607C00033000 | 2024-05-31 3:50PM EDT | 33.00 | 0.44 | 0.00 | 0.00 | 0.00 | - | 265 | 0 | 6.25% |
| SPXU240607C00033500 | 2024-05-31 3:59PM EDT | 33.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 12.50% |
| SPXU240607C00034000 | 2024-05-31 3:44PM EDT | 34.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 238 | 195 | 12.50% |
| SPXU240607C00034500 | 2024-05-31 3:44PM EDT | 34.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 12.50% |
| SPXU240607C00035000 | 2024-05-31 2:43PM EDT | 35.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 25.00% |
| SPXU240607C00035500 | 2024-05-31 1:09PM EDT | 35.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 35 | 36 | 25.00% |
| SPXU240607C00036000 | 2024-05-31 3:08PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 17 | 191 | 25.00% |
| SPXU240607C00036500 | 2024-05-28 3:20PM EDT | 36.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SPXU240607C00037000 | 2024-05-30 11:58AM EDT | 37.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 13 | 71 | 25.00% |
| SPXU240607C00037500 | 2024-05-15 10:56AM EDT | 37.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXU240607C00038000 | 2024-05-15 11:49AM EDT | 38.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXU240607C00038500 | 2024-05-23 2:42PM EDT | 38.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 7 | 50.00% |
| SPXU240607C00040000 | 2024-05-30 10:01AM EDT | 40.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXU240607C00041000 | 2024-05-30 9:55AM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SPXU240607C00042000 | 2024-05-30 10:02AM EDT | 42.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 50.00% |
| SPXU240607C00042500 | 2024-05-28 2:32PM EDT | 42.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
Putsfür7. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240607P00027000 | 2024-05-21 9:30AM EDT | 27.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | - | 2 | 50.00% |
| SPXU240607P00029000 | 2024-05-17 9:30AM EDT | 29.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXU240607P00030000 | 2024-05-24 9:51AM EDT | 30.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| SPXU240607P00030500 | 2024-05-30 9:37AM EDT | 30.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| SPXU240607P00031000 | 2024-05-31 3:14PM EDT | 31.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 69 | 82 | 12.50% |
| SPXU240607P00031500 | 2024-05-31 3:57PM EDT | 31.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 21 | 85 | 6.25% |
| SPXU240607P00032000 | 2024-05-31 3:58PM EDT | 32.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 85 | 0 | 1.56% |
| SPXU240607P00032500 | 2024-05-31 3:28PM EDT | 32.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 83 | 84 | 0.00% |
| SPXU240607P00033000 | 2024-05-31 3:42PM EDT | 33.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 14 | 33 | 0.00% |
| SPXU240607P00033500 | 2024-05-31 3:56PM EDT | 33.50 | 1.36 | 0.00 | 0.00 | 0.00 | - | 27 | 20 | 0.00% |
| SPXU240607P00034000 | 2024-05-30 10:02AM EDT | 34.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240607P00034500 | 2024-05-16 3:53PM EDT | 34.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| SPXU240607P00035000 | 2024-05-31 9:53AM EDT | 35.00 | 2.16 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| SPXU240607P00035500 | 2024-05-21 1:26PM EDT | 35.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240607P00036000 | 2024-05-16 10:45AM EDT | 36.00 | 4.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXU240607P00036500 | 2024-05-07 10:04AM EDT | 36.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SPXU240607P00037000 | 2024-05-09 11:15AM EDT | 37.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 10 | 2 | 0.00% |
