Deutsche Märkte geschlossen
Nikkei 225
38.946,93 -122,75 (-0,31%) Dow Jones 30
39.872,99 +66,22 (+0,17%) Bitcoin EUR
64.185,10 +114,23 (+0,18%) CMC Crypto 200
1.515,10 +26,56 (+1,78%) Nasdaq Compositive
16.832,62 +37,75 (+0,22%) S&P 500
5.321,41 +13,28 (+0,25%)
ProShares UltraPro Short S&P500 (SPXU)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Strike:32.00
Callsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240524C00032000 | 2024-05-21 3:44PM EDT | 2024-05-24 | 0.20 | 0.16 | 0.21 | -0.12 | -37.50% | 88 | 343 | 35.55% |
| SPXU240531C00032000 | 2024-05-21 3:20PM EDT | 2024-05-31 | 0.31 | 0.24 | 0.37 | -0.18 | -36.73% | 29 | 120 | 29.69% |
| SPXU240607C00032000 | 2024-05-20 3:16PM EDT | 2024-06-07 | 0.64 | 0.30 | 0.71 | 0.00 | - | 5 | 12 | 36.04% |
| SPXU240614C00032000 | 2024-05-21 1:01PM EDT | 2024-06-14 | 0.90 | 0.50 | 1.18 | +0.09 | +11.11% | 4 | 69 | 45.12% |
| SPXU240621C00032000 | 2024-05-20 2:52PM EDT | 2024-06-21 | 0.90 | 0.79 | 0.92 | -0.11 | -10.89% | 100 | 382 | 32.81% |
| SPXU240628C00032000 | 2024-05-15 3:56PM EDT | 2024-06-28 | 1.20 | 0.67 | 1.28 | 0.00 | - | - | 14 | 38.57% |
| SPXU240719C00032000 | 2024-05-16 2:17PM EDT | 2024-07-19 | 3.45 | 0.96 | 1.52 | 0.00 | - | - | 3 | 35.86% |
| SPXU240920C00032000 | 2024-05-20 10:20AM EDT | 2024-09-20 | 1.95 | 2.15 | 2.89 | 0.00 | - | 1 | 21 | 43.95% |
| SPXU241220C00032000 | 2024-05-17 11:52AM EDT | 2024-12-20 | 3.80 | 2.62 | 4.50 | 0.00 | - | 5 | 5 | 50.22% |
| SPXU250117C00032000 | 2024-05-20 3:43PM EDT | 2025-01-17 | 3.85 | 3.50 | 3.90 | 0.00 | - | 3 | 7 | 41.28% |
Putsfür24. Mai 2024
| Vertragsname | Letztes Handelsdatum | Verfallsdatum | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SPXU240524P00032000 | 2024-05-21 1:55PM EDT | 2024-05-24 | 0.76 | 0.79 | 1.00 | +0.10 | +15.15% | 7 | 43 | 45.90% |
| SPXU240531P00032000 | 2024-05-21 12:39PM EDT | 2024-05-31 | 0.83 | 0.91 | 1.02 | -0.13 | -13.54% | 2 | 9 | 28.71% |
| SPXU240607P00032000 | 2024-05-10 9:54AM EDT | 2024-06-07 | 0.75 | 0.79 | 1.22 | 0.00 | - | 1 | 6 | 30.08% |
| SPXU240614P00032000 | 2024-05-13 10:23AM EDT | 2024-06-14 | 0.87 | 1.07 | 1.58 | 0.00 | - | 40 | 40 | 36.82% |
| SPXU240621P00032000 | 2024-05-21 9:46AM EDT | 2024-06-21 | 1.29 | 1.35 | 1.52 | -0.08 | -5.84% | 5 | 15 | 30.86% |
| SPXU240719P00032000 | 2024-05-17 1:39PM EDT | 2024-07-19 | 2.04 | 1.51 | 2.58 | 0.00 | - | 10 | 10 | 43.60% |
| SPXU240920P00032000 | 2024-05-20 11:25AM EDT | 2024-09-20 | 3.05 | 2.22 | 3.30 | 0.00 | - | 1 | 28 | 40.38% |
| SPXU241220P00032000 | 2024-05-10 9:46AM EDT | 2024-12-20 | 3.61 | 3.30 | 5.35 | 0.00 | - | 1 | 1 | 52.12% |
| SPXU250117P00032000 | 2024-05-20 3:56PM EDT | 2025-01-17 | 4.75 | 3.60 | 5.90 | +0.10 | +2.15% | 10 | 89 | 54.49% |
| SPXU260116P00032000 | 2024-05-16 3:34PM EDT | 2026-01-16 | 9.11 | 7.95 | 10.50 | 0.00 | - | 11 | 30 | 55.80% |
