Deutsche Märkte geschlossen
DAX
17.932,17 -186,15 (-1,03%) Euro Stoxx 50
4.921,22 -59,87 (-1,20%) Dow Jones 30
37.815,92 -570,17 (-1,49%) Gold
2.296,40 -6,50 (-0,28%) EUR/USD
1,0659 -0,0014 (-0,13%) Bitcoin EUR
56.388,93 -2.865,68 (-4,84%)
ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240503C00067000 | 2024-04-29 10:00AM EDT | 67.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SSO240503C00068000 | 2024-04-29 3:50PM EDT | 68.00 | 4.84 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240503C00068500 | 2024-04-29 1:37PM EDT | 68.50 | 4.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240503C00069000 | 2024-04-30 2:26PM EDT | 69.00 | 2.99 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SSO240503C00069500 | 2024-04-25 11:58AM EDT | 69.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SSO240503C00070000 | 2024-04-30 2:26PM EDT | 70.00 | 2.14 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| SSO240503C00070500 | 2024-04-29 9:41AM EDT | 70.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240503C00071000 | 2024-04-30 11:32AM EDT | 71.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| SSO240503C00071500 | 2024-04-30 2:37PM EDT | 71.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SSO240503C00072000 | 2024-04-30 2:28PM EDT | 72.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SSO240503C00072500 | 2024-04-30 3:59PM EDT | 72.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| SSO240503C00073000 | 2024-04-30 1:40PM EDT | 73.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 6.25% |
| SSO240503C00073500 | 2024-04-30 3:59PM EDT | 73.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| SSO240503C00074000 | 2024-04-30 3:11PM EDT | 74.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 88 | 0 | 12.50% |
| SSO240503C00074500 | 2024-04-29 3:06PM EDT | 74.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| SSO240503C00075000 | 2024-04-30 2:57PM EDT | 75.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| SSO240503C00075500 | 2024-04-30 3:44PM EDT | 75.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| SSO240503C00076000 | 2024-04-29 2:36PM EDT | 76.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 75 | 0 | 25.00% |
| SSO240503C00076500 | 2024-04-30 10:30AM EDT | 76.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SSO240503C00077000 | 2024-04-29 10:04AM EDT | 77.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SSO240503C00077500 | 2024-03-28 10:17AM EDT | 77.50 | 2.40 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 54.30% |
| SSO240503C00078000 | 2024-04-22 9:30AM EDT | 78.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SSO240503C00078500 | 2024-03-27 11:23AM EDT | 78.50 | 1.44 | 0.00 | 2.15 | 0.00 | - | 4 | 4 | 137.40% |
| SSO240503C00079500 | 2024-04-19 12:13PM EDT | 79.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| SSO240503C00080000 | 2024-04-24 9:30AM EDT | 80.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| SSO240503C00081000 | 2024-04-18 9:30AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SSO240503C00081500 | 2024-04-18 9:30AM EDT | 81.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| SSO240503C00082000 | 2024-04-18 9:30AM EDT | 82.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SSO240503C00085000 | 2024-04-19 2:54PM EDT | 85.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür3. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240503P00060000 | 2024-04-25 1:43PM EDT | 60.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| SSO240503P00062000 | 2024-04-19 12:46PM EDT | 62.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| SSO240503P00064000 | 2024-04-25 10:16AM EDT | 64.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| SSO240503P00065000 | 2024-04-26 9:52AM EDT | 65.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| SSO240503P00066000 | 2024-04-26 12:36PM EDT | 66.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| SSO240503P00067000 | 2024-04-30 2:31PM EDT | 67.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 12.50% |
| SSO240503P00068000 | 2024-04-29 1:49PM EDT | 68.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| SSO240503P00068500 | 2024-04-30 3:54PM EDT | 68.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 920 | 0 | 12.50% |
| SSO240503P00069000 | 2024-04-30 2:49PM EDT | 69.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| SSO240503P00069500 | 2024-04-29 3:02PM EDT | 69.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SSO240503P00070000 | 2024-04-30 3:32PM EDT | 70.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| SSO240503P00070500 | 2024-04-30 3:22PM EDT | 70.50 | 0.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| SSO240503P00071000 | 2024-04-30 2:31PM EDT | 71.00 | 0.71 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| SSO240503P00071500 | 2024-04-30 2:50PM EDT | 71.50 | 1.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| SSO240503P00072000 | 2024-04-30 2:05PM EDT | 72.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| SSO240503P00072500 | 2024-04-30 3:57PM EDT | 72.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 153 | 0 | 0.00% |
| SSO240503P00073000 | 2024-04-30 3:53PM EDT | 73.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 0.00% |
| SSO240503P00073500 | 2024-04-30 10:13AM EDT | 73.50 | 1.30 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| SSO240503P00074000 | 2024-04-30 10:13AM EDT | 74.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240503P00074500 | 2024-04-30 10:18AM EDT | 74.50 | 1.88 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| SSO240503P00075000 | 2024-04-30 12:41PM EDT | 75.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240503P00075500 | 2024-04-30 10:13AM EDT | 75.50 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240503P00076000 | 2024-04-19 11:02AM EDT | 76.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240503P00076500 | 2024-04-12 10:16AM EDT | 76.50 | 3.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SSO240503P00077000 | 2024-04-30 9:32AM EDT | 77.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| SSO240503P00078000 | 2024-04-04 2:06PM EDT | 78.00 | 2.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240503P00078500 | 2024-04-04 2:06PM EDT | 78.50 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240503P00080000 | 2024-04-04 2:10PM EDT | 80.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO240503P00080500 | 2024-04-01 9:33AM EDT | 80.50 | 3.69 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
