Deutsche Märkte öffnen in 7 Stunden 11 Minuten
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.468,38 +701,03 (+1,23%) CMC Crypto 200
1.283,75 +17,61 (+1,39%) 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. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU241220C00025000 | 2024-06-17 2:48PM EDT | 25.00 | 4.85 | 3.65 | 5.75 | 0.00 | - | - | 20 | 51.20% |
| SPXU241220C00026000 | 2024-05-31 10:27AM EDT | 26.00 | 8.00 | 3.30 | 4.30 | 0.00 | - | 3 | 5 | 38.65% |
| SPXU241220C00027000 | 2024-06-27 3:32PM EDT | 27.00 | 3.75 | 2.77 | 3.85 | -0.05 | -1.32% | 1 | 15 | 39.99% |
| SPXU241220C00028000 | 2024-06-26 2:02PM EDT | 28.00 | 3.55 | 2.73 | 3.45 | 0.00 | - | 2 | 253 | 41.19% |
| SPXU241220C00029000 | 2024-06-24 10:09AM EDT | 29.00 | 3.00 | 2.89 | 3.15 | -0.05 | -1.64% | 2 | 10 | 42.99% |
| SPXU241220C00030000 | 2024-06-27 9:52AM EDT | 30.00 | 3.08 | 2.51 | 2.82 | +0.13 | +4.41% | 54 | 75 | 43.80% |
| SPXU241220C00031000 | 2024-06-27 10:53AM EDT | 31.00 | 2.50 | 2.22 | 2.59 | -0.24 | -8.76% | 3 | 23 | 45.34% |
| SPXU241220C00032000 | 2024-06-17 3:16PM EDT | 32.00 | 2.26 | 2.06 | 2.37 | -0.07 | -3.00% | 5 | 37 | 46.58% |
| SPXU241220C00034000 | 2024-06-17 1:38PM EDT | 34.00 | 2.00 | 1.61 | 2.02 | 0.00 | - | 3 | 4 | 49.10% |
| SPXU241220C00035000 | 2024-06-26 11:42AM EDT | 35.00 | 1.94 | 1.52 | 1.87 | 0.00 | - | 5 | 8 | 50.22% |
| SPXU241220C00036000 | 2024-06-05 10:53AM EDT | 36.00 | 2.50 | 1.41 | 1.74 | 0.00 | - | 4 | 19 | 51.37% |
| SPXU241220C00037000 | 2024-06-12 10:59AM EDT | 37.00 | 1.67 | 1.49 | 1.63 | 0.00 | - | 1 | 22 | 51.51% |
| SPXU241220C00038000 | 2024-06-26 11:11AM EDT | 38.00 | 1.60 | 1.19 | 1.53 | 0.00 | - | 1 | 13 | 51.07% |
| SPXU241220C00039000 | 2024-05-28 1:13PM EDT | 39.00 | 2.15 | 1.10 | 1.44 | 0.00 | - | 2 | 2 | 52.10% |
| SPXU241220C00040000 | 2024-06-20 11:28AM EDT | 40.00 | 1.37 | 1.06 | 1.41 | 0.00 | - | 35 | 40 | 53.81% |
| SPXU241220C00041000 | 2024-06-13 12:42PM EDT | 41.00 | 1.40 | 0.94 | 1.49 | 0.00 | - | 1 | 2 | 55.66% |
| SPXU241220C00042000 | 2024-06-07 12:56PM EDT | 42.00 | 1.43 | 0.87 | 1.31 | 0.00 | - | 15 | 19 | 55.62% |
| SPXU241220C00044000 | 2024-05-29 10:57AM EDT | 44.00 | 1.84 | 0.73 | 1.27 | 0.00 | - | - | 3 | 57.86% |
| SPXU241220C00045000 | 2024-06-24 10:46AM EDT | 45.00 | 1.00 | 0.67 | 1.21 | 0.00 | - | 1 | 35 | 58.55% |
| SPXU241220C00046000 | 2024-06-24 1:41PM EDT | 46.00 | 0.90 | 0.62 | 1.15 | 0.00 | - | 1 | 79 | 59.18% |
| SPXU241220C00050000 | 2024-06-27 1:10PM EDT | 50.00 | 0.75 | 0.70 | 0.94 | -0.04 | -5.06% | 3 | 8 | 64.21% |
Putsfür20. Dezember 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU241220P00025000 | 2024-06-24 9:30AM EDT | 25.00 | 1.29 | 1.10 | 1.27 | 0.00 | - | 10 | 12 | 35.77% |
| SPXU241220P00026000 | 2024-05-20 11:47AM EDT | 26.00 | 0.95 | 1.73 | 1.96 | 0.00 | - | 50 | 0 | 40.21% |
| SPXU241220P00028000 | 2024-06-24 10:37AM EDT | 28.00 | 2.90 | 2.65 | 3.50 | 0.00 | - | 1 | 250 | 47.68% |
| SPXU241220P00029000 | 2024-06-20 11:59AM EDT | 29.00 | 3.65 | 3.30 | 4.20 | 0.00 | - | 1 | 7 | 49.37% |
| SPXU241220P00030000 | 2024-05-08 11:03AM EDT | 30.00 | 2.40 | 2.80 | 3.25 | 0.00 | - | - | 1 | 29.57% |
| SPXU241220P00031000 | 2024-06-05 11:06AM EDT | 31.00 | 3.50 | 4.75 | 5.65 | 0.00 | - | - | 1 | 51.83% |
| SPXU241220P00032000 | 2024-05-10 9:46AM EDT | 32.00 | 3.61 | 3.60 | 4.55 | 0.00 | - | 1 | 1 | 28.22% |
| SPXU241220P00033000 | 2024-06-14 10:03AM EDT | 33.00 | 5.70 | 6.35 | 7.50 | 0.00 | - | 1 | 2 | 50.39% |
| SPXU241220P00034000 | 2024-06-24 9:51AM EDT | 34.00 | 7.41 | 7.15 | 7.45 | +0.14 | +1.93% | 1 | 7 | 47.51% |
| SPXU241220P00035000 | 2024-05-23 1:23PM EDT | 35.00 | 6.20 | 7.55 | 8.55 | 0.00 | - | 3 | 4 | 52.05% |
| SPXU241220P00036000 | 2024-05-17 2:14PM EDT | 36.00 | 6.95 | 7.60 | 9.05 | 0.00 | - | 1 | 1 | 47.95% |
| SPXU241220P00037000 | 2024-06-11 12:02PM EDT | 37.00 | 8.15 | 8.80 | 10.85 | 0.00 | - | 1 | 4 | 62.01% |
| SPXU241220P00038000 | 2024-06-24 9:50AM EDT | 38.00 | 10.65 | 9.50 | 11.70 | 0.00 | - | 3 | 3 | 62.65% |
| SPXU241220P00039000 | 2024-05-23 1:43PM EDT | 39.00 | 9.25 | 11.00 | 12.35 | 0.00 | - | - | 3 | 60.21% |
| SPXU241220P00040000 | 2024-06-24 3:34PM EDT | 40.00 | 12.50 | 11.40 | 13.75 | 0.00 | - | 10 | 32 | 50.29% |
| SPXU241220P00041000 | 2024-05-23 1:20PM EDT | 41.00 | 11.15 | 11.80 | 14.05 | 0.00 | - | - | 2 | 60.33% |
| SPXU241220P00042000 | 2024-06-03 9:43AM EDT | 42.00 | 11.90 | 13.30 | 15.60 | 0.00 | - | 2 | 2 | 52.20% |
| SPXU241220P00044000 | 2024-04-22 2:21PM EDT | 44.00 | 11.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
