Deutsche Märkte öffnen in 7 Stunden 12 Minuten
Nikkei 225
39.341,54 -325,53 (-0,82%) Dow Jones 30
39.164,06 +36,26 (+0,09%) Bitcoin EUR
57.477,78 +709,29 (+1,25%) CMC Crypto 200
1.283,58 +17,43 (+1,38%) 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:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240628C00028000 | 2024-06-27 2:53PM EDT | 28.00 | 0.63 | 0.44 | 0.69 | -0.29 | -31.52% | 219 | 7 | 51.37% |
| SPXU240628C00028500 | 2024-06-27 2:32PM EDT | 28.50 | 0.36 | 0.01 | 0.26 | +0.03 | +9.09% | 60 | 102 | 33.79% |
| SPXU240628C00029000 | 2024-06-27 3:52PM EDT | 29.00 | 0.07 | 0.03 | 0.13 | -0.04 | -36.36% | 225 | 548 | 39.45% |
| SPXU240628C00029500 | 2024-06-27 2:19PM EDT | 29.50 | 0.02 | 0.01 | 0.03 | -0.04 | -66.67% | 343 | 427 | 35.94% |
| SPXU240628C00030000 | 2024-06-27 3:40PM EDT | 30.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 27 | 371 | 38.28% |
| SPXU240628C00030500 | 2024-06-25 3:59PM EDT | 30.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 154 | 104 | 56.25% |
| SPXU240628C00031000 | 2024-06-24 9:50AM EDT | 31.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 4 | 59 | 67.19% |
| SPXU240628C00031500 | 2024-06-21 9:45AM EDT | 31.50 | 0.10 | 0.00 | 0.21 | 0.00 | - | 5 | 27 | 105.47% |
| SPXU240628C00032000 | 2024-06-24 1:40PM EDT | 32.00 | 0.03 | 0.00 | 0.21 | 0.00 | - | 1 | 43 | 117.19% |
| SPXU240628C00032500 | 2024-06-24 10:23AM EDT | 32.50 | 0.05 | 0.00 | 0.21 | 0.00 | - | 5 | 78 | 128.13% |
| SPXU240628C00033000 | 2024-06-21 10:20AM EDT | 33.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 74 | 81.25% |
| SPXU240628C00033500 | 2024-06-14 3:47PM EDT | 33.50 | 0.12 | 0.00 | 0.24 | 0.00 | - | 20 | 408 | 153.91% |
| SPXU240628C00034000 | 2024-06-10 3:41PM EDT | 34.00 | 0.30 | 0.00 | 0.21 | 0.00 | - | 3 | 48 | 159.38% |
| SPXU240628C00034500 | 2024-06-14 12:50PM EDT | 34.50 | 0.10 | 0.00 | 0.21 | 0.00 | - | 3 | 15 | 169.53% |
| SPXU240628C00035000 | 2024-06-17 1:16PM EDT | 35.00 | 0.05 | 0.00 | 0.21 | 0.00 | - | 2 | 6 | 178.91% |
| SPXU240628C00035500 | 2024-06-04 10:57AM EDT | 35.50 | 0.47 | 0.00 | 0.21 | 0.00 | - | 3 | 6 | 188.28% |
| SPXU240628C00036000 | 2024-06-05 3:13PM EDT | 36.00 | 0.17 | 0.00 | 0.05 | 0.00 | - | 2 | 1 | 153.13% |
| SPXU240628C00037000 | 2024-06-04 12:07PM EDT | 37.00 | 0.38 | 0.00 | 0.19 | 0.00 | - | 3 | 11 | 210.16% |
| SPXU240628C00038000 | 2024-05-20 9:30AM EDT | 38.00 | 0.36 | 0.00 | 0.33 | 0.00 | - | - | 170 | 253.91% |
| SPXU240628C00039500 | 2024-06-10 10:55AM EDT | 39.50 | 0.06 | 0.00 | 0.24 | 0.00 | - | 1 | 2 | 261.72% |
| SPXU240628C00040000 | 2024-06-18 9:35AM EDT | 40.00 | 0.01 | 0.00 | 0.24 | 0.00 | - | - | 14 | 269.53% |
| SPXU240628C00042000 | 2024-06-25 3:31PM EDT | 42.00 | 0.02 | 0.00 | 0.15 | 0.00 | - | 1 | 7 | 275.00% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240628P00025000 | 2024-06-21 2:49PM EDT | 25.00 | 0.17 | 0.00 | 0.21 | 0.00 | - | 1 | 2 | 129.69% |
| SPXU240628P00026000 | 2024-06-17 3:42PM EDT | 26.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 323 | 53.13% |
| SPXU240628P00026500 | 2024-06-18 3:34PM EDT | 26.50 | 0.08 | 0.00 | 0.21 | 0.00 | - | - | 2 | 83.20% |
| SPXU240628P00027000 | 2024-06-25 10:12AM EDT | 27.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 18 | 43.75% |
| SPXU240628P00027500 | 2024-06-27 3:09PM EDT | 27.50 | 0.02 | 0.00 | 0.08 | -0.01 | -33.33% | 3 | 51 | 46.09% |
| SPXU240628P00028000 | 2024-06-27 3:34PM EDT | 28.00 | 0.05 | 0.03 | 0.08 | -0.04 | -44.44% | 84 | 49 | 28.91% |
| SPXU240628P00028500 | 2024-06-27 3:37PM EDT | 28.50 | 0.18 | 0.20 | 0.46 | -0.09 | -33.33% | 12 | 34 | 51.56% |
| SPXU240628P00029000 | 2024-06-27 9:54AM EDT | 29.00 | 0.48 | 0.51 | 0.75 | +0.02 | +4.35% | 4 | 120 | 49.41% |
| SPXU240628P00029500 | 2024-06-26 9:43AM EDT | 29.50 | 0.81 | 0.75 | 1.32 | 0.00 | - | 26 | 143 | 78.13% |
| SPXU240628P00030000 | 2024-06-24 1:40PM EDT | 30.00 | 1.31 | 0.81 | 2.27 | 0.00 | - | 1 | 29 | 157.42% |
| SPXU240628P00030500 | 2024-06-27 2:43PM EDT | 30.50 | 1.58 | 1.35 | 2.59 | -0.70 | -30.70% | 23 | 16 | 151.76% |
| SPXU240628P00031000 | 2024-06-21 10:54AM EDT | 31.00 | 2.15 | 1.84 | 2.99 | 0.00 | - | 10 | 22 | 153.91% |
| SPXU240628P00031500 | 2024-06-27 2:38PM EDT | 31.50 | 2.40 | 2.30 | 3.65 | +0.06 | +2.56% | 8 | 4 | 193.36% |
| SPXU240628P00032000 | 2024-06-27 2:39PM EDT | 32.00 | 3.95 | 2.81 | 4.15 | +1.78 | +82.03% | 7 | 4 | 208.98% |
| SPXU240628P00032500 | 2024-06-27 2:43PM EDT | 32.50 | 3.15 | 3.35 | 4.50 | +0.06 | +1.94% | 19 | 13 | 199.61% |
| SPXU240628P00033000 | 2024-06-27 2:43PM EDT | 33.00 | 3.89 | 3.65 | 5.15 | -0.16 | -3.95% | 69 | 50 | 237.89% |
| SPXU240628P00033500 | 2024-06-27 2:38PM EDT | 33.50 | 5.45 | 4.10 | 5.75 | +0.64 | +13.31% | 13 | 7 | 267.38% |
| SPXU240628P00034000 | 2024-06-04 3:01PM EDT | 34.00 | 2.85 | 5.05 | 5.90 | 0.00 | - | 5 | 0 | 219.92% |
| SPXU240628P00034500 | 2024-05-31 11:58AM EDT | 34.50 | 2.35 | 5.05 | 6.75 | 0.00 | - | 1 | 0 | 294.14% |
| SPXU240628P00035500 | 2024-06-17 9:51AM EDT | 35.50 | 6.06 | 6.30 | 7.90 | 0.00 | - | 1 | 0 | 162.50% |
| SPXU240628P00036000 | 2024-06-21 11:44AM EDT | 36.00 | 7.25 | 6.65 | 8.30 | 0.00 | - | 1 | 0 | 339.26% |
