Deutsche Märkte schließen in 3 Stunden 45 Minuten
DAX
18.613,39 +115,45 (+0,62%) Euro Stoxx 50
5.010,42 +26,75 (+0,54%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.351,40 +5,60 (+0,24%) EUR/USD
1,0846 -0,0008 (-0,08%) Bitcoin EUR
63.677,59 +1.300,36 (+2,08%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU250117C00001000 | 2023-09-22 2:06PM EDT | 1.00 | 9.80 | 9.00 | 13.50 | 0.00 | - | 10 | 2 | 0.00% |
| SPXU250117C00003000 | 2023-02-02 1:52PM EDT | 3.00 | 10.09 | 9.00 | 14.00 | 0.00 | - | 1 | 4 | 0.00% |
| SPXU250117C00004000 | 2024-04-01 11:29AM EDT | 4.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 21 | 82 | 0.00% |
| SPXU250117C00005000 | 2024-04-09 1:03PM EDT | 5.00 | 1.96 | 0.00 | 0.00 | 0.00 | - | 15 | 107 | 0.00% |
| SPXU250117C00006000 | 2024-04-09 11:29AM EDT | 6.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 21 | 1,098 | 0.00% |
| SPXU250117C00007000 | 2024-04-09 3:35PM EDT | 7.00 | 0.96 | 0.00 | 0.00 | 0.00 | - | 63 | 920 | 0.00% |
| SPXU250117C00008000 | 2024-04-09 3:28PM EDT | 8.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 7 | 1,196 | 0.00% |
| SPXU250117C00009000 | 2024-04-09 12:38PM EDT | 9.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 25 | 1,286 | 0.00% |
| SPXU250117C00010000 | 2024-04-09 10:30AM EDT | 10.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 3 | 4,607 | 0.00% |
| SPXU250117C00011000 | 2024-04-09 9:47AM EDT | 11.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 10 | 472 | 0.00% |
| SPXU250117C00012000 | 2024-04-05 11:43AM EDT | 12.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 13 | 837 | 0.00% |
| SPXU250117C00013000 | 2024-04-08 9:45AM EDT | 13.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 340 | 0.00% |
| SPXU250117C00014000 | 2024-03-28 12:35PM EDT | 14.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 306 | 0.00% |
| SPXU250117C00015000 | 2024-03-28 3:40PM EDT | 15.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 876 | 0.00% |
| SPXU250117C00016000 | 2024-03-19 10:45AM EDT | 16.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 299 | 0.00% |
| SPXU250117C00017000 | 2024-03-18 3:50PM EDT | 17.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 123 | 0.00% |
| SPXU250117C00018000 | 2024-04-08 1:28PM EDT | 18.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 291 | 0.00% |
| SPXU250117C00019000 | 2024-02-26 2:12PM EDT | 19.00 | 0.35 | 0.09 | 0.00 | 0.00 | - | 2 | 104 | 0.00% |
| SPXU250117C00020000 | 2024-04-08 2:45PM EDT | 20.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 998 | 0.00% |
| SPXU250117C00021000 | 2023-12-05 4:51PM EDT | 21.00 | 0.84 | 0.58 | 1.92 | 0.00 | - | 9 | 415 | 0.00% |
| SPXU250117C00022000 | 2024-04-02 9:35AM EDT | 22.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 2 | 951 | 0.00% |
| SPXU250117C00023000 | 2024-02-14 12:26PM EDT | 23.00 | 2.20 | 0.13 | 1.59 | 0.00 | - | 1 | 101 | 0.00% |
| SPXU250117C00024000 | 2023-12-04 12:13PM EDT | 24.00 | 0.78 | 0.00 | 4.90 | 0.00 | - | 5 | 0 | 0.00% |
| SPXU250117C00025000 | 2024-05-30 9:31AM EDT | 25.00 | 8.06 | 0.00 | 0.00 | 0.00 | - | 4 | 20 | 0.00% |
| SPXU250117C00026000 | 2024-02-01 4:18PM EDT | 26.00 | 0.52 | 0.10 | 1.37 | 0.00 | - | 1 | 9 | 0.00% |
| SPXU250117C00027000 | 2024-04-09 2:02PM EDT | 27.00 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 0.00% |
| SPXU250117C00028000 | 2024-02-21 2:55PM EDT | 28.00 | 0.26 | 0.09 | 1.50 | 0.00 | - | 2 | 592 | 0.00% |
| SPXU250117C00029000 | 2024-05-16 9:48AM EDT | 29.00 | 4.99 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXU250117C00030000 | 2024-05-31 9:37AM EDT | 30.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 13 | 214 | 0.00% |
| SPXU250117C00031000 | 2024-05-30 1:52PM EDT | 31.00 | 4.75 | 0.00 | 0.00 | 0.00 | - | 2 | 262 | 0.00% |
| SPXU250117C00032000 | 2024-05-20 3:43PM EDT | 32.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 0.00% |
| SPXU250117C00033000 | 2024-05-29 3:24PM EDT | 33.00 | 3.85 | 0.00 | 0.00 | 0.00 | - | 5 | 24 | 0.78% |
| SPXU250117C00034000 | 2024-05-30 2:22PM EDT | 34.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 1.56% |
| SPXU250117C00035000 | 2024-05-31 1:14PM EDT | 35.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 3.13% |
| SPXU250117C00036000 | 2024-05-31 3:43PM EDT | 36.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 2 | 122 | 3.13% |
| SPXU250117C00037000 | 2024-05-30 11:47AM EDT | 37.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 31 | 37 | 3.13% |
| SPXU250117C00038000 | 2024-05-15 1:18PM EDT | 38.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 6.25% |
| SPXU250117C00039000 | 2024-05-07 10:06AM EDT | 39.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 4 | 64 | 6.25% |
| SPXU250117C00040000 | 2024-05-22 2:26PM EDT | 40.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 1 | 236 | 6.25% |
| SPXU250117C00041000 | 2024-05-16 3:34PM EDT | 41.00 | 2.31 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| SPXU250117C00045000 | 2024-05-24 3:02PM EDT | 45.00 | 1.83 | 0.00 | 0.00 | 0.00 | - | 11 | 42 | 12.50% |
| SPXU250117C00050000 | 2024-05-28 11:05AM EDT | 50.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 43 | 12.50% |
Putsfür17. Januar 2025
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU250117P00003000 | 2024-03-11 9:30AM EDT | 3.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 1,355 | 50.00% |
| SPXU250117P00004000 | 2024-03-21 10:44AM EDT | 4.00 | 0.28 | 0.00 | 0.00 | 0.00 | - | 50 | 1,305 | 50.00% |
| SPXU250117P00005000 | 2024-04-09 11:48AM EDT | 5.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 709 | 50.00% |
| SPXU250117P00006000 | 2024-04-09 11:42AM EDT | 6.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 1,041 | 50.00% |
| SPXU250117P00007000 | 2024-04-08 10:36AM EDT | 7.00 | 1.38 | 0.00 | 0.00 | 0.00 | - | 5 | 488 | 50.00% |
| SPXU250117P00008000 | 2024-04-09 10:26AM EDT | 8.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 2 | 247 | 50.00% |
| SPXU250117P00009000 | 2024-03-19 12:22PM EDT | 9.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 100 | 236 | 25.00% |
| SPXU250117P00010000 | 2024-02-27 2:11PM EDT | 10.00 | 3.40 | 3.80 | 4.45 | 0.00 | - | 1 | 324 | 230.18% |
| SPXU250117P00011000 | 2024-02-29 4:23PM EDT | 11.00 | 4.35 | 3.05 | 5.25 | 0.00 | - | 103 | 960 | 212.55% |
| SPXU250117P00012000 | 2023-12-15 1:59PM EDT | 12.00 | 4.10 | 4.20 | 4.45 | 0.00 | - | 200 | 505 | 201.32% |
| SPXU250117P00013000 | 2024-03-08 2:47PM EDT | 13.00 | 6.35 | 6.15 | 7.45 | 0.00 | - | 1 | 37 | 251.17% |
| SPXU250117P00014000 | 2024-01-23 4:11PM EDT | 14.00 | 6.30 | 7.00 | 7.45 | 0.00 | - | 1 | 13 | 243.65% |
| SPXU250117P00015000 | 2023-12-15 12:07PM EDT | 15.00 | 6.75 | 6.80 | 7.10 | 0.00 | - | 1 | 11 | 220.07% |
| SPXU250117P00016000 | 2023-11-14 4:15PM EDT | 16.00 | 6.80 | 7.35 | 8.15 | 0.00 | - | 6 | 8 | 222.85% |
| SPXU250117P00017000 | 2023-10-31 2:37PM EDT | 17.00 | 6.30 | 7.45 | 8.20 | 0.00 | - | 2 | 2 | 209.94% |
| SPXU250117P00018000 | 2023-08-15 10:03AM EDT | 18.00 | 8.40 | 6.45 | 10.70 | 0.00 | - | 1 | 2 | 211.35% |
| SPXU250117P00020000 | 2023-12-27 3:06PM EDT | 20.00 | 11.66 | 10.50 | 14.30 | 0.00 | - | 15 | 17 | 259.69% |
| SPXU250117P00022000 | 2022-10-14 1:02PM EDT | 22.00 | 11.60 | 9.00 | 14.00 | 0.00 | - | - | 1 | 212.89% |
| SPXU250117P00025000 | 2024-05-17 9:30AM EDT | 25.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| SPXU250117P00029000 | 2024-05-29 1:53PM EDT | 29.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 10 | 41 | 3.13% |
| SPXU250117P00030000 | 2024-05-31 9:41AM EDT | 30.00 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| SPXU250117P00031000 | 2024-05-30 3:49PM EDT | 31.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 1.56% |
| SPXU250117P00032000 | 2024-05-24 2:54PM EDT | 32.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 103 | 0.39% |
| SPXU250117P00033000 | 2024-05-28 1:59PM EDT | 33.00 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXU250117P00034000 | 2024-05-24 10:47AM EDT | 34.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXU250117P00035000 | 2024-05-28 3:41PM EDT | 35.00 | 6.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| SPXU250117P00036000 | 2024-05-23 3:39PM EDT | 36.00 | 7.15 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| SPXU250117P00037000 | 2024-05-10 3:16PM EDT | 37.00 | 7.65 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| SPXU250117P00038000 | 2024-05-23 1:38PM EDT | 38.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 1 | 21 | 0.00% |
| SPXU250117P00039000 | 2024-05-29 9:39AM EDT | 39.00 | 9.25 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| SPXU250117P00040000 | 2024-05-22 2:21PM EDT | 40.00 | 10.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
