Deutsche Märkte schließen in 5 Stunden 27 Minuten
DAX
18.624,58 +126,64 (+0,68%) Euro Stoxx 50
5.012,91 +29,24 (+0,59%) Dow Jones 30
38.686,32 +574,82 (+1,51%) Gold
2.347,90 +2,10 (+0,09%) EUR/USD
1,0837 -0,0018 (-0,16%) Bitcoin EUR
63.689,31 +1.402,08 (+2,25%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU260116C00001000 | 2024-03-22 3:29PM EDT | 1.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| SPXU260116C00002000 | 2023-12-27 2:07PM EDT | 2.00 | 6.20 | 3.50 | 8.50 | 0.00 | - | 7 | 5 | 0.00% |
| SPXU260116C00004000 | 2024-04-05 2:33PM EDT | 4.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 202 | 206 | 0.00% |
| SPXU260116C00005000 | 2024-04-05 12:07PM EDT | 5.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 5 | 197 | 0.00% |
| SPXU260116C00006000 | 2024-04-09 1:41PM EDT | 6.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 21 | 437 | 0.00% |
| SPXU260116C00007000 | 2024-04-05 9:32AM EDT | 7.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 1 | 171 | 0.00% |
| SPXU260116C00008000 | 2024-04-03 10:06AM EDT | 8.00 | 1.42 | 0.00 | 0.00 | 0.00 | - | 5 | 430 | 0.00% |
| SPXU260116C00009000 | 2024-04-09 3:52PM EDT | 9.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 215 | 0.00% |
| SPXU260116C00010000 | 2024-04-04 1:58PM EDT | 10.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 34 | 0.00% |
| SPXU260116C00011000 | 2024-04-02 12:27PM EDT | 11.00 | 1.16 | 0.00 | 0.00 | 0.00 | - | 6 | 93 | 0.00% |
| SPXU260116C00012000 | 2024-04-03 2:03PM EDT | 12.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 0.00% |
| SPXU260116C00013000 | 2024-04-04 3:04PM EDT | 13.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 252 | 0.00% |
| SPXU260116C00014000 | 2024-04-04 3:17PM EDT | 14.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| SPXU260116C00015000 | 2024-03-20 3:05PM EDT | 15.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 356 | 0.00% |
| SPXU260116C00016000 | 2024-03-21 10:13AM EDT | 16.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 40 | 53 | 0.00% |
| SPXU260116C00017000 | 2024-04-08 2:15PM EDT | 17.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 15 | 185 | 0.00% |
| SPXU260116C00018000 | 2024-02-12 12:53PM EDT | 18.00 | 0.94 | 0.80 | 0.98 | 0.00 | - | 50 | 287 | 0.00% |
| SPXU260116C00020000 | 2024-04-05 11:02AM EDT | 20.00 | 0.75 | 13.40 | 18.00 | 0.00 | - | 5 | 22 | 64.60% |
| SPXU260116C00021000 | 2023-12-19 1:40PM EDT | 21.00 | 1.45 | 0.58 | 1.35 | 0.00 | - | 2 | 0 | 0.00% |
| SPXU260116C00022000 | 2024-03-21 1:36PM EDT | 22.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 146 | 0.00% |
| SPXU260116C00023000 | 2024-02-01 12:12PM EDT | 23.00 | 1.06 | 0.61 | 0.82 | 0.00 | - | 27 | 37 | 0.00% |
| SPXU260116C00024000 | 2024-03-26 3:31PM EDT | 24.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 20 | 26 | 0.00% |
| SPXU260116C00025000 | 2024-04-03 11:29AM EDT | 25.00 | 0.56 | 10.50 | 15.50 | 0.00 | - | 1 | 552 | 63.43% |
| SPXU260116C00030000 | 2024-05-17 12:18PM EDT | 30.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXU260116C00033000 | 2024-05-13 11:28AM EDT | 33.00 | 8.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| SPXU260116C00034000 | 2024-05-31 10:40AM EDT | 34.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPXU260116C00036000 | 2024-04-26 2:31PM EDT | 36.00 | 8.65 | 4.25 | 7.25 | 0.00 | - | 1 | 4 | 53.04% |
| SPXU260116C00037000 | 2024-04-17 12:04PM EDT | 37.00 | 9.80 | 5.75 | 7.35 | 0.00 | - | - | 2 | 50.59% |
| SPXU260116C00038000 | 2024-04-22 11:15AM EDT | 38.00 | 10.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SPXU260116C00040000 | 2024-05-01 3:57PM EDT | 40.00 | 8.80 | 4.80 | 6.25 | 0.00 | - | 10 | 62 | 53.78% |
| SPXU260116C00045000 | 2024-05-30 10:42AM EDT | 45.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| SPXU260116C00050000 | 2024-05-30 3:36PM EDT | 50.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU260116P00004000 | 2023-12-05 11:57AM EDT | 4.00 | 2.40 | 0.02 | 1.73 | 0.00 | - | 1 | 1 | 137.11% |
| SPXU260116P00005000 | 2024-03-20 3:57PM EDT | 5.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 25.00% |
| SPXU260116P00006000 | 2024-04-09 2:45PM EDT | 6.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 25 | 258 | 25.00% |
| SPXU260116P00007000 | 2024-04-05 1:13PM EDT | 7.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 4 | 383 | 25.00% |
| SPXU260116P00008000 | 2024-04-09 2:45PM EDT | 8.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 25 | 336 | 25.00% |
| SPXU260116P00009000 | 2024-03-19 2:13PM EDT | 9.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 225 | 383 | 25.00% |
| SPXU260116P00010000 | 2024-02-27 2:28PM EDT | 10.00 | 4.10 | 4.25 | 5.30 | 0.00 | - | 11 | 196 | 156.59% |
| SPXU260116P00011000 | 2024-02-27 11:35AM EDT | 11.00 | 4.95 | 5.30 | 6.60 | 0.00 | - | 2 | 323 | 166.94% |
| SPXU260116P00012000 | 2024-04-08 1:36PM EDT | 12.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 1 | 72 | 12.50% |
| SPXU260116P00013000 | 2023-12-18 1:59PM EDT | 13.00 | 5.40 | 4.80 | 6.10 | 0.00 | - | 1 | 1 | 133.67% |
| SPXU260116P00018000 | 2023-10-03 11:41AM EDT | 18.00 | 8.50 | 6.65 | 10.75 | 0.00 | - | 1 | 5 | 132.91% |
| SPXU260116P00020000 | 2024-05-24 10:09AM EDT | 20.00 | 2.12 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| SPXU260116P00021000 | 2023-12-18 1:59PM EDT | 21.00 | 12.00 | 12.85 | 13.20 | 0.00 | - | 1 | 1 | 159.25% |
| SPXU260116P00025000 | 2024-04-25 10:29AM EDT | 25.00 | 3.20 | 2.89 | 5.75 | 0.00 | - | 5 | 13 | 51.89% |
| SPXU260116P00029000 | 2024-05-10 2:28PM EDT | 29.00 | 6.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPXU260116P00030000 | 2024-05-29 9:30AM EDT | 30.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SPXU260116P00031000 | 2024-05-16 9:52AM EDT | 31.00 | 8.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| SPXU260116P00032000 | 2024-05-16 3:34PM EDT | 32.00 | 9.11 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.20% |
| SPXU260116P00033000 | 2024-05-06 3:02PM EDT | 33.00 | 8.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| SPXU260116P00034000 | 2024-05-07 10:49AM EDT | 34.00 | 9.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SPXU260116P00035000 | 2024-04-22 10:19AM EDT | 35.00 | 8.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SPXU260116P00036000 | 2024-05-24 2:04PM EDT | 36.00 | 11.54 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SPXU260116P00037000 | 2024-05-13 2:08PM EDT | 37.00 | 11.77 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SPXU260116P00038000 | 2024-05-01 12:52PM EDT | 38.00 | 10.12 | 11.90 | 14.15 | 0.00 | - | - | 2 | 56.59% |
| SPXU260116P00039000 | 2024-04-30 10:56AM EDT | 39.00 | 11.80 | 12.70 | 13.60 | 0.00 | - | - | 2 | 52.91% |
