Deutsche Märkte geschlossen
DAX
18.772,85 +86,25 (+0,46%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dow Jones 30
39.512,84 +125,08 (+0,32%) Gold
2.366,90 +26,60 (+1,14%) EUR/USD
1,0772 -0,0012 (-0,11%) Bitcoin EUR
56.473,27 -2.167,82 (-3,70%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240510C00005500 | 2024-04-03 1:03PM EDT | 5.50 | 1.25 | 0.00 | 0.00 | 0.00 | - | 200 | 200 | 0.00% |
| SPXU240510C00006000 | 2024-04-05 12:57PM EDT | 6.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| SPXU240510C00006500 | 2024-04-09 3:53PM EDT | 6.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 318 | 1,227 | 0.00% |
| SPXU240510C00007000 | 2024-04-09 1:04PM EDT | 7.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 12 | 48 | 0.00% |
| SPXU240510C00007500 | 2024-04-01 2:04PM EDT | 7.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| SPXU240510C00008000 | 2024-04-09 10:42AM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 209 | 0.00% |
| SPXU240510C00008500 | 2024-04-05 2:48PM EDT | 8.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| SPXU240510C00010000 | 2024-04-02 9:49AM EDT | 10.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
| SPXU240510C00030000 | 2024-05-06 3:51PM EDT | 30.00 | 4.10 | 2.58 | 3.65 | 0.00 | - | - | 5 | 81.25% |
| SPXU240510C00031000 | 2024-05-07 1:55PM EDT | 31.00 | 2.76 | 1.41 | 2.93 | 0.00 | - | - | 12 | 91.41% |
| SPXU240510C00032000 | 2024-05-10 1:56PM EDT | 32.00 | 1.41 | 0.89 | 1.28 | -0.04 | -2.76% | 3 | 3 | 82.03% |
| SPXU240510C00033000 | 2024-05-10 3:43PM EDT | 33.00 | 0.13 | 0.00 | 0.20 | -0.35 | -72.92% | 506 | 127 | 19.92% |
| SPXU240510C00033500 | 2024-05-10 1:46PM EDT | 33.50 | 0.02 | 0.00 | 0.01 | -0.11 | -84.62% | 133 | 193 | 15.63% |
| SPXU240510C00034000 | 2024-05-10 1:06PM EDT | 34.00 | 0.01 | 0.00 | 0.01 | -0.06 | -85.71% | 9 | 330 | 29.69% |
| SPXU240510C00034500 | 2024-05-10 11:29AM EDT | 34.50 | 0.02 | 0.00 | 0.01 | -0.01 | -33.33% | 11 | 84 | 42.19% |
| SPXU240510C00035000 | 2024-05-09 3:37PM EDT | 35.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 242 | 50.00% |
| SPXU240510C00035500 | 2024-05-10 2:02PM EDT | 35.50 | 0.02 | 0.00 | 0.03 | -0.03 | -60.00% | 2 | 86 | 70.31% |
| SPXU240510C00036000 | 2024-05-10 12:00PM EDT | 36.00 | 0.02 | 0.00 | 0.01 | -0.02 | -50.00% | 10 | 276 | 68.75% |
| SPXU240510C00036500 | 2024-05-07 11:01AM EDT | 36.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 117 | 81.25% |
| SPXU240510C00037000 | 2024-05-09 12:10PM EDT | 37.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 58 | 87.50% |
| SPXU240510C00037500 | 2024-05-06 1:49PM EDT | 37.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 67 | 204 | 125.00% |
| SPXU240510C00038000 | 2024-05-03 3:59PM EDT | 38.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 25 | 116 | 139.06% |
| SPXU240510C00038500 | 2024-05-03 3:02PM EDT | 38.50 | 0.06 | 0.00 | 0.16 | 0.00 | - | 26 | 39 | 181.25% |
| SPXU240510C00039000 | 2024-05-09 12:12PM EDT | 39.00 | 0.11 | 0.00 | 0.16 | 0.00 | - | 2 | 1,009 | 192.97% |
| SPXU240510C00039500 | 2024-05-03 10:51AM EDT | 39.50 | 0.05 | 0.00 | 0.16 | 0.00 | - | 1 | 110 | 204.69% |
| SPXU240510C00040500 | 2024-05-02 11:14AM EDT | 40.50 | 0.15 | 0.00 | 0.10 | 0.00 | - | 14 | 29 | 207.81% |
| SPXU240510C00041000 | 2024-05-02 10:01AM EDT | 41.00 | 0.15 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 250.78% |
| SPXU240510C00041500 | 2024-04-25 10:26AM EDT | 41.50 | 0.40 | 0.00 | 0.21 | 0.00 | - | 2 | 3 | 261.72% |
| SPXU240510C00042000 | 2024-05-06 11:09AM EDT | 42.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 35 | 91 | 212.50% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240510P00006500 | 2024-04-09 12:54PM EDT | 6.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 53 | 713 | 50.00% |
| SPXU240510P00007000 | 2024-04-08 3:35PM EDT | 7.00 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| SPXU240510P00030500 | 2024-04-15 1:20PM EDT | 30.50 | 0.11 | 0.00 | 0.21 | 0.00 | - | - | 6 | 125.00% |
| SPXU240510P00031500 | 2024-04-15 1:20PM EDT | 31.50 | 0.19 | 0.00 | 0.15 | 0.00 | - | - | 6 | 79.30% |
| SPXU240510P00032000 | 2024-05-07 11:03AM EDT | 32.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | - | 1 | 55.47% |
| SPXU240510P00032500 | 2024-05-10 10:15AM EDT | 32.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 36 | 35 | 26.56% |
| SPXU240510P00033000 | 2024-05-10 3:58PM EDT | 33.00 | 0.03 | 0.00 | 0.03 | -0.07 | -70.00% | 76 | 39 | 10.55% |
| SPXU240510P00033500 | 2024-05-10 12:55PM EDT | 33.50 | 0.35 | 0.18 | 0.70 | +0.02 | +6.06% | 8 | 69 | 69.14% |
| SPXU240510P00034000 | 2024-05-10 9:54AM EDT | 34.00 | 1.17 | 0.77 | 1.23 | +0.50 | +74.63% | 8 | 170 | 58.59% |
| SPXU240510P00034500 | 2024-05-10 3:28PM EDT | 34.50 | 1.43 | 1.24 | 1.66 | +0.65 | +83.33% | 3 | 35 | 64.06% |
| SPXU240510P00035000 | 2024-05-10 1:37PM EDT | 35.00 | 1.84 | 1.57 | 2.59 | +0.23 | +14.29% | 1 | 12 | 113.28% |
| SPXU240510P00035500 | 2024-05-10 12:04PM EDT | 35.50 | 2.24 | 1.80 | 3.05 | +0.27 | +13.71% | 1 | 8 | 83.59% |
| SPXU240510P00036000 | 2024-05-10 12:08PM EDT | 36.00 | 2.76 | 2.33 | 3.30 | +0.39 | +16.46% | 3 | 27 | 195.31% |
| SPXU240510P00036500 | 2024-05-03 1:59PM EDT | 36.50 | 1.75 | 2.77 | 4.00 | 0.00 | - | 11 | 19 | 251.56% |
| SPXU240510P00037000 | 2024-05-06 3:54PM EDT | 37.00 | 3.75 | 3.05 | 4.20 | +0.70 | +22.95% | 1 | 3 | 208.98% |
| SPXU240510P00037500 | 2024-05-02 3:42PM EDT | 37.50 | 1.60 | 3.85 | 5.35 | 0.00 | - | 7 | 3 | 199.61% |
| SPXU240510P00039000 | 2024-05-03 11:50AM EDT | 39.00 | 4.50 | 5.30 | 6.30 | 0.00 | - | 1 | 0 | 294.92% |
