Deutsche Märkte schließen in 6 Stunden 7 Minuten
DAX
18.664,27 +166,33 (+0,90%) Euro Stoxx 50
5.023,76 +40,09 (+0,80%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.347,40 +1,60 (+0,07%) EUR/USD
1,0840 -0,0014 (-0,13%) Bitcoin EUR
63.618,54 +1.223,73 (+1,96%)
ProShares UltraPro Short S&P500 (SPXU)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240621C00001000 | 2024-02-07 11:21AM EDT | 1.00 | 6.66 | 4.90 | 6.95 | 0.00 | - | - | 0 | 0.00% |
| SPXU240621C00004000 | 2024-01-16 1:55PM EDT | 4.00 | 4.50 | 2.39 | 4.45 | 0.00 | - | - | 3 | 0.00% |
| SPXU240621C00005000 | 2024-04-04 2:16PM EDT | 5.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 1 | 83 | 0.00% |
| SPXU240621C00006000 | 2024-04-09 3:29PM EDT | 6.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 476 | 0.00% |
| SPXU240621C00007000 | 2024-04-09 3:59PM EDT | 7.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4,593 | 6,107 | 0.00% |
| SPXU240621C00008000 | 2024-04-09 3:18PM EDT | 8.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 19 | 13,806 | 0.00% |
| SPXU240621C00009000 | 2024-04-09 3:59PM EDT | 9.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 831 | 9,687 | 0.00% |
| SPXU240621C00010000 | 2024-04-09 10:47AM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 2,501 | 0.00% |
| SPXU240621C00011000 | 2024-04-09 10:53AM EDT | 11.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 49 | 843 | 0.00% |
| SPXU240621C00012000 | 2024-04-05 2:12PM EDT | 12.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 531 | 0.00% |
| SPXU240621C00013000 | 2024-03-26 9:30AM EDT | 13.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 33 | 3,844 | 0.00% |
| SPXU240621C00014000 | 2024-03-28 11:24AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 757 | 0.00% |
| SPXU240621C00015000 | 2024-03-28 1:54PM EDT | 15.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 1,974 | 0.00% |
| SPXU240621C00016000 | 2024-04-08 1:24PM EDT | 16.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 18 | 67 | 0.00% |
| SPXU240621C00017000 | 2024-02-23 10:30AM EDT | 17.00 | 0.12 | 0.02 | 0.30 | 0.00 | - | 1 | 506 | 0.00% |
| SPXU240621C00018000 | 2024-04-08 1:23PM EDT | 18.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 15 | 276 | 0.00% |
| SPXU240621C00019000 | 2024-03-25 11:58AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 58 | 0.00% |
| SPXU240621C00020000 | 2024-04-04 1:17PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 0.00% |
| SPXU240621C00021000 | 2024-01-04 10:56AM EDT | 21.00 | 0.15 | 0.04 | 0.34 | 0.00 | - | 2 | 10 | 0.00% |
| SPXU240621C00022000 | 2024-04-04 2:34PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 46 | 0.00% |
| SPXU240621C00023000 | 2023-10-26 11:18AM EDT | 23.00 | 1.20 | 0.02 | 0.64 | 0.00 | - | - | 0 | 0.00% |
| SPXU240621C00024000 | 2023-10-27 9:42AM EDT | 24.00 | 1.05 | 0.05 | 0.61 | 0.00 | - | 40 | 0 | 0.00% |
| SPXU240621C00025000 | 2024-04-04 12:20PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 30 | 64 | 0.00% |
| SPXU240621C00028000 | 2024-05-20 10:47AM EDT | 28.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXU240621C00030000 | 2024-05-31 3:28PM EDT | 30.00 | 3.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXU240621C00031000 | 2024-05-31 12:05PM EDT | 31.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SPXU240621C00031500 | 2024-05-31 3:58PM EDT | 31.50 | 1.51 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| SPXU240621C00032000 | 2024-05-31 2:13PM EDT | 32.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXU240621C00032500 | 2024-05-31 2:14PM EDT | 32.50 | 1.62 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| SPXU240621C00033000 | 2024-05-31 3:46PM EDT | 33.00 | 1.08 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 3.13% |
| SPXU240621C00033500 | 2024-05-31 3:39PM EDT | 33.50 | 0.99 | 0.00 | 0.00 | 0.00 | - | 330 | 0 | 6.25% |
| SPXU240621C00034000 | 2024-05-31 3:40PM EDT | 34.00 | 0.81 | 0.00 | 0.00 | 0.00 | - | 285 | 0 | 6.25% |
| SPXU240621C00034500 | 2024-05-31 10:22AM EDT | 34.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPXU240621C00035000 | 2024-05-31 3:40PM EDT | 35.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 154 | 0 | 12.50% |
| SPXU240621C00035500 | 2024-05-31 10:14AM EDT | 35.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| SPXU240621C00036000 | 2024-05-31 1:42PM EDT | 36.00 | 0.53 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 12.50% |
| SPXU240621C00037000 | 2024-05-17 3:23PM EDT | 37.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SPXU240621C00038000 | 2024-05-31 9:45AM EDT | 38.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| SPXU240621C00039000 | 2024-05-31 12:31PM EDT | 39.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXU240621C00040000 | 2024-05-31 2:50PM EDT | 40.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| SPXU240621C00041000 | 2024-05-31 12:21PM EDT | 41.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 25.00% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240621P00005000 | 2024-04-08 10:36AM EDT | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 1,148 | 50.00% |
| SPXU240621P00006000 | 2024-04-04 10:04AM EDT | 6.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 69 | 50.00% |
| SPXU240621P00007000 | 2024-04-05 12:49PM EDT | 7.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 9 | 652 | 50.00% |
| SPXU240621P00008000 | 2024-04-05 11:50AM EDT | 8.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 4 | 270 | 50.00% |
| SPXU240621P00009000 | 2024-03-27 9:49AM EDT | 9.00 | 2.51 | 0.00 | 0.00 | 0.00 | - | 2 | 1,539 | 50.00% |
| SPXU240621P00010000 | 2024-04-09 10:26AM EDT | 10.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 2 | 131 | 50.00% |
| SPXU240621P00011000 | 2024-02-09 3:26PM EDT | 11.00 | 3.80 | 3.15 | 5.35 | 0.00 | - | 2 | 25 | 748.05% |
| SPXU240621P00012000 | 2024-04-02 10:08AM EDT | 12.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 20 | 457 | 50.00% |
| SPXU240621P00013000 | 2024-03-20 3:06PM EDT | 13.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 277 | 50.00% |
| SPXU240621P00014000 | 2024-02-28 10:48AM EDT | 14.00 | 6.80 | 6.55 | 8.40 | 0.00 | - | 10 | 53 | 868.75% |
| SPXU240621P00015000 | 2023-11-07 1:15PM EDT | 15.00 | 4.55 | 5.50 | 6.30 | 0.00 | - | 1 | 2 | 681.84% |
| SPXU240621P00016000 | 2024-03-27 12:55PM EDT | 16.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 15 | 27 | 50.00% |
| SPXU240621P00017000 | 2023-10-27 2:33PM EDT | 17.00 | 5.08 | 7.15 | 7.50 | 0.00 | - | 1 | 1 | 693.55% |
| SPXU240621P00025000 | 2024-05-31 12:17PM EDT | 25.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SPXU240621P00028000 | 2024-05-23 1:21PM EDT | 28.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXU240621P00029000 | 2024-05-02 11:05AM EDT | 29.00 | 0.06 | 0.01 | 0.25 | 0.00 | - | - | 70 | 45.02% |
| SPXU240621P00029500 | 2024-05-22 3:46PM EDT | 29.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| SPXU240621P00030000 | 2024-05-21 2:42PM EDT | 30.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| SPXU240621P00030500 | 2024-05-23 2:17PM EDT | 30.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| SPXU240621P00031000 | 2024-05-30 9:30AM EDT | 31.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| SPXU240621P00031500 | 2024-05-30 10:21AM EDT | 31.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| SPXU240621P00032000 | 2024-05-31 3:56PM EDT | 32.00 | 0.76 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.78% |
| SPXU240621P00032500 | 2024-05-31 11:41AM EDT | 32.50 | 0.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| SPXU240621P00033000 | 2024-05-31 3:57PM EDT | 33.00 | 1.39 | 0.00 | 0.00 | 0.00 | - | 111 | 0 | 0.00% |
| SPXU240621P00033500 | 2024-05-31 3:28PM EDT | 33.50 | 1.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| SPXU240621P00034000 | 2024-05-31 11:55AM EDT | 34.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| SPXU240621P00034500 | 2024-05-29 2:56PM EDT | 34.50 | 2.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXU240621P00035000 | 2024-05-17 3:59PM EDT | 35.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240621P00035500 | 2024-05-30 1:21PM EDT | 35.50 | 3.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXU240621P00036000 | 2024-05-28 1:31PM EDT | 36.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240621P00037000 | 2024-05-09 10:01AM EDT | 37.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240621P00038000 | 2024-05-15 2:27PM EDT | 38.00 | 6.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240621P00039000 | 2024-04-26 10:37AM EDT | 39.00 | 4.50 | 6.60 | 8.00 | 0.00 | - | 10 | 9 | 81.05% |
| SPXU240621P00040000 | 2024-05-07 2:12PM EDT | 40.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU240621P00041000 | 2024-05-23 1:53PM EDT | 41.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
