Deutsche Märkte öffnen in 7 Stunden 1 Minuten
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.514,98 +756,54 (+1,33%) CMC Crypto 200
1.282,98 +16,84 (+1,33%) Nasdaq Compositive
17.858,68 +53,53 (+0,30%) S&P 500
5.482,87 +4,97 (+0,09%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240920C00003000 | 2024-03-21 10:07AM EDT | 3.00 | 3.47 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| SPXU240920C00004000 | 2024-04-02 2:05PM EDT | 4.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| SPXU240920C00005000 | 2024-04-08 12:59PM EDT | 5.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 115 | 0.00% |
| SPXU240920C00006000 | 2024-04-09 10:42AM EDT | 6.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 32 | 1,614 | 0.00% |
| SPXU240920C00007000 | 2024-04-09 3:39PM EDT | 7.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 27 | 1,391 | 0.00% |
| SPXU240920C00008000 | 2024-04-09 10:16AM EDT | 8.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 5 | 1,881 | 0.00% |
| SPXU240920C00009000 | 2024-04-08 3:01PM EDT | 9.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 1,658 | 0.00% |
| SPXU240920C00010000 | 2024-04-04 3:10PM EDT | 10.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 24 | 578 | 0.00% |
| SPXU240920C00011000 | 2024-03-28 10:35AM EDT | 11.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 197 | 0.00% |
| SPXU240920C00012000 | 2024-04-09 2:21PM EDT | 12.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 20 | 152 | 0.00% |
| SPXU240920C00013000 | 2024-03-01 2:07PM EDT | 13.00 | 0.21 | 0.09 | 0.50 | 0.00 | - | 1 | 328 | 0.00% |
| SPXU240920C00014000 | 2024-04-09 11:44AM EDT | 14.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 54 | 70 | 0.00% |
| SPXU240920C00015000 | 2024-02-28 4:58PM EDT | 15.00 | 0.25 | 0.08 | 0.44 | 0.00 | - | 2 | 2 | 0.00% |
| SPXU240920C00017000 | 2024-04-01 9:38AM EDT | 17.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 151 | 253 | 0.00% |
| SPXU240920C00020000 | 2024-06-17 3:57PM EDT | 20.00 | 9.10 | 7.65 | 9.45 | 0.00 | - | 30 | 100 | 83.06% |
| SPXU240920C00025000 | 2024-06-26 3:04PM EDT | 25.00 | 4.35 | 3.45 | 4.50 | 0.00 | - | 9 | 73 | 46.34% |
| SPXU240920C00029000 | 2024-06-27 9:38AM EDT | 29.00 | 1.80 | 1.60 | 1.89 | -0.38 | -17.43% | 6 | 227 | 38.77% |
| SPXU240920C00030000 | 2024-06-27 2:32PM EDT | 30.00 | 1.69 | 1.07 | 1.62 | +0.08 | +4.97% | 6 | 342 | 40.94% |
| SPXU240920C00031000 | 2024-06-27 11:12AM EDT | 31.00 | 1.35 | 1.05 | 1.53 | -0.04 | -2.88% | 4 | 283 | 45.46% |
| SPXU240920C00032000 | 2024-06-27 10:09AM EDT | 32.00 | 1.15 | 0.85 | 1.19 | -0.08 | -6.50% | 2 | 209 | 44.34% |
| SPXU240920C00033000 | 2024-06-27 2:32PM EDT | 33.00 | 1.04 | 0.71 | 1.03 | -0.10 | -8.77% | 5 | 291 | 45.90% |
| SPXU240920C00034000 | 2024-06-27 1:26PM EDT | 34.00 | 0.81 | 0.48 | 1.01 | -0.19 | -19.00% | 1 | 131 | 49.95% |
| SPXU240920C00035000 | 2024-06-24 9:30AM EDT | 35.00 | 1.78 | 0.52 | 0.90 | 0.00 | - | 11 | 227 | 51.56% |
| SPXU240920C00036000 | 2024-06-20 11:26AM EDT | 36.00 | 0.75 | 0.00 | 0.83 | 0.00 | - | 3 | 205 | 53.71% |
| SPXU240920C00037000 | 2024-06-17 2:08PM EDT | 37.00 | 0.65 | 0.37 | 0.86 | 0.00 | - | 20 | 110 | 51.66% |
| SPXU240920C00038000 | 2024-06-24 9:43AM EDT | 38.00 | 0.60 | 0.32 | 0.70 | 0.00 | - | 2 | 212 | 51.81% |
| SPXU240920C00039000 | 2024-06-26 10:16AM EDT | 39.00 | 0.46 | 0.27 | 0.75 | 0.00 | - | 4 | 30 | 54.83% |
| SPXU240920C00040000 | 2024-06-26 12:35PM EDT | 40.00 | 0.45 | 0.40 | 0.65 | 0.00 | - | 2 | 116 | 58.20% |
| SPXU240920C00041000 | 2024-06-26 10:18AM EDT | 41.00 | 0.40 | 0.19 | 0.61 | 0.00 | - | 6 | 85 | 56.64% |
| SPXU240920C00045000 | 2024-06-26 10:19AM EDT | 45.00 | 0.30 | 0.10 | 0.00 | 0.00 | - | 6 | 22 | 25.00% |
Putsfür20. September 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240920P00005000 | 2024-04-03 12:44PM EDT | 5.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 80 | 173 | 50.00% |
| SPXU240920P00006000 | 2024-04-05 2:07PM EDT | 6.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 182 | 50.00% |
| SPXU240920P00007000 | 2024-04-05 10:10AM EDT | 7.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 81 | 50.00% |
| SPXU240920P00008000 | 2024-04-08 12:50PM EDT | 8.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 2 | 106 | 50.00% |
| SPXU240920P00009000 | 2024-03-28 3:02PM EDT | 9.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 115 | 50.00% |
| SPXU240920P00010000 | 2024-02-27 10:39AM EDT | 10.00 | 3.10 | 3.65 | 4.90 | 0.00 | - | 1 | 351 | 370.61% |
| SPXU240920P00011000 | 2024-02-22 10:45AM EDT | 11.00 | 4.05 | 3.60 | 5.75 | 0.00 | - | 1 | 53 | 358.89% |
| SPXU240920P00012000 | 2024-03-21 1:07PM EDT | 12.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| SPXU240920P00029000 | 2024-06-24 11:23AM EDT | 29.00 | 2.17 | 1.96 | 2.43 | 0.00 | - | 10 | 29 | 38.60% |
| SPXU240920P00030000 | 2024-06-13 2:16PM EDT | 30.00 | 2.32 | 2.65 | 3.05 | 0.00 | - | 1 | 9 | 38.72% |
| SPXU240920P00031000 | 2024-06-05 11:39AM EDT | 31.00 | 2.23 | 3.40 | 4.10 | 0.00 | - | 5 | 10 | 45.85% |
| SPXU240920P00032000 | 2024-06-21 9:35AM EDT | 32.00 | 4.35 | 4.20 | 4.40 | 0.00 | - | 1 | 81 | 37.35% |
| SPXU240920P00033000 | 2024-06-17 3:34PM EDT | 33.00 | 5.15 | 5.05 | 5.40 | 0.00 | - | 43 | 21 | 42.04% |
| SPXU240920P00034000 | 2024-06-03 9:45AM EDT | 34.00 | 4.00 | 5.35 | 6.70 | 0.00 | - | 1 | 4 | 52.98% |
| SPXU240920P00035000 | 2024-06-12 10:15AM EDT | 35.00 | 6.50 | 6.00 | 7.45 | 0.00 | - | 1 | 13 | 51.61% |
| SPXU240920P00036000 | 2024-06-21 10:27AM EDT | 36.00 | 7.65 | 7.15 | 8.55 | 0.00 | - | 1 | 13 | 57.76% |
| SPXU240920P00037000 | 2024-05-24 3:02PM EDT | 37.00 | 6.45 | 7.60 | 9.55 | 0.00 | - | 1 | 18 | 61.47% |
| SPXU240920P00038000 | 2024-06-11 12:02PM EDT | 38.00 | 7.73 | 9.00 | 10.70 | 0.00 | - | 1 | 64 | 68.56% |
| SPXU240920P00039000 | 2024-05-29 3:50PM EDT | 39.00 | 8.01 | 9.95 | 11.55 | 0.00 | - | 1 | 18 | 68.31% |
| SPXU240920P00040000 | 2024-04-23 12:41PM EDT | 40.00 | 6.75 | 0.00 | 0.00 | 0.00 | - | - | 8 | 0.00% |
| SPXU240920P00041000 | 2024-05-16 10:22AM EDT | 41.00 | 10.50 | 10.90 | 13.00 | 0.00 | - | 1 | 7 | 58.50% |
