Deutsche Märkte öffnen in 7 Stunden 19 Minuten
Nikkei 225
38.236,07 -38,03 (-0,10%) Dow Jones 30
38.852,27 +176,59 (+0,46%) Bitcoin EUR
58.657,87 -876,86 (-1,47%) CMC Crypto 200
1.364,24 +51,62 (+3,93%) Nasdaq Compositive
16.349,25 +192,92 (+1,19%) S&P 500
5.180,74 +52,95 (+1,03%)
ProShares Ultra S&P500 (SSO)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240510C00067000 | 2024-05-06 12:56PM EDT | 67.00 | 7.40 | 5.90 | 9.80 | +3.90 | +111.43% | 2 | 2 | 145.70% |
| SSO240510C00068000 | 2024-05-06 2:05PM EDT | 68.00 | 6.66 | 4.90 | 8.90 | +2.86 | +75.26% | 10 | 16 | 138.57% |
| SSO240510C00068500 | 2024-04-25 11:40AM EDT | 68.50 | 2.90 | 4.40 | 8.40 | 0.00 | - | - | 2 | 133.11% |
| SSO240510C00069000 | 2024-05-06 11:33AM EDT | 69.00 | 5.30 | 3.60 | 7.90 | +0.40 | +8.16% | 5 | 43 | 127.64% |
| SSO240510C00069500 | 2024-05-02 2:34PM EDT | 69.50 | 2.61 | 3.40 | 7.40 | 0.00 | - | 2 | 11 | 122.12% |
| SSO240510C00070000 | 2024-05-03 1:29PM EDT | 70.00 | 3.56 | 2.90 | 6.00 | 0.00 | - | 5 | 36 | 84.91% |
| SSO240510C00070500 | 2024-05-03 1:19PM EDT | 70.50 | 3.20 | 2.30 | 6.40 | 0.00 | - | 7 | 42 | 110.94% |
| SSO240510C00071000 | 2024-05-06 3:07PM EDT | 71.00 | 3.62 | 1.95 | 6.00 | +0.92 | +34.07% | 4 | 69 | 108.50% |
| SSO240510C00071500 | 2024-05-06 2:54PM EDT | 71.50 | 3.00 | 1.45 | 5.50 | +0.90 | +42.86% | 1 | 32 | 102.69% |
| SSO240510C00072000 | 2024-05-03 12:34PM EDT | 72.00 | 1.83 | 0.95 | 3.90 | 0.00 | - | 78 | 113 | 61.33% |
| SSO240510C00072500 | 2024-05-03 3:43PM EDT | 72.50 | 1.51 | 2.30 | 3.20 | 0.00 | - | 12 | 19 | 49.41% |
| SSO240510C00073000 | 2024-05-06 9:37AM EDT | 73.00 | 2.39 | 1.60 | 2.35 | +1.14 | +91.20% | 2 | 74 | 32.23% |
| SSO240510C00073500 | 2024-05-03 2:32PM EDT | 73.50 | 1.28 | 1.60 | 2.75 | +0.29 | +29.29% | 76 | 125 | 55.96% |
| SSO240510C00074000 | 2024-05-06 10:47AM EDT | 74.00 | 1.12 | 1.25 | 1.40 | +0.42 | +60.00% | 3 | 100 | 24.17% |
| SSO240510C00074500 | 2024-05-06 3:49PM EDT | 74.50 | 0.85 | 0.90 | 2.70 | +0.35 | +70.00% | 235 | 50 | 70.75% |
| SSO240510C00075000 | 2024-05-06 2:24PM EDT | 75.00 | 0.55 | 0.65 | 0.75 | +0.27 | +96.43% | 13 | 96 | 22.12% |
| SSO240510C00075500 | 2024-05-06 2:23PM EDT | 75.50 | 0.34 | 0.40 | 0.50 | +0.15 | +78.95% | 21 | 19 | 21.14% |
| SSO240510C00076000 | 2024-05-06 3:58PM EDT | 76.00 | 0.20 | 0.25 | 0.55 | +0.05 | +33.33% | 83 | 65 | 28.03% |
| SSO240510C00076500 | 2024-05-06 1:02PM EDT | 76.50 | 0.12 | 0.10 | 0.20 | +0.05 | +71.43% | 7 | 5 | 20.56% |
| SSO240510C00077000 | 2024-05-06 3:55PM EDT | 77.00 | 0.08 | 0.05 | 0.10 | -0.22 | -73.33% | 50 | 7 | 19.43% |
| SSO240510C00077500 | 2024-04-05 1:14PM EDT | 77.50 | 1.89 | 0.00 | 1.00 | 0.00 | - | 2 | 2 | 56.89% |
| SSO240510C00078000 | 2024-04-18 10:43AM EDT | 78.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 60 | 60 | 21.88% |
| SSO240510C00079500 | 2024-04-22 11:27AM EDT | 79.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 55.66% |
| SSO240510C00080000 | 2024-04-11 2:26PM EDT | 80.00 | 0.68 | 0.00 | 0.50 | 0.00 | - | 2 | 13 | 59.23% |
| SSO240510C00081000 | 2024-04-18 10:31AM EDT | 81.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| SSO240510C00082000 | 2024-04-18 9:30AM EDT | 82.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 59.28% |
| SSO240510C00082500 | 2024-04-17 11:29AM EDT | 82.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 42 | 62.11% |
| SSO240510C00085000 | 2024-04-16 9:30AM EDT | 85.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 4 | 75.88% |
Putsfür10. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240510P00060000 | 2024-05-02 2:52PM EDT | 60.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 1 | 8 | 91.41% |
| SSO240510P00062000 | 2024-04-22 9:55AM EDT | 62.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | - | 3 | 107.81% |
| SSO240510P00065000 | 2024-04-25 1:02PM EDT | 65.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 3 | 3 | 86.13% |
| SSO240510P00066000 | 2024-05-01 9:52AM EDT | 66.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | - | 1 | 78.91% |
| SSO240510P00067000 | 2024-05-02 1:56PM EDT | 67.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 10 | 71.68% |
| SSO240510P00068000 | 2024-05-03 11:07AM EDT | 68.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 32 | 51.95% |
| SSO240510P00068500 | 2024-05-03 11:02AM EDT | 68.50 | 0.09 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 60.74% |
| SSO240510P00069000 | 2024-05-02 10:29AM EDT | 69.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 57.13% |
| SSO240510P00069500 | 2024-05-03 2:06PM EDT | 69.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 12 | 13 | 53.52% |
| SSO240510P00070000 | 2024-05-06 11:24AM EDT | 70.00 | 0.06 | 0.00 | 0.10 | -0.04 | -40.00% | 1 | 25 | 39.26% |
| SSO240510P00070500 | 2024-05-06 2:55PM EDT | 70.50 | 0.05 | 0.00 | 0.75 | -0.10 | -66.67% | 2 | 9 | 52.54% |
| SSO240510P00071000 | 2024-05-06 3:55PM EDT | 71.00 | 0.05 | 0.00 | 0.10 | -0.21 | -80.77% | 4 | 15 | 32.81% |
| SSO240510P00071500 | 2024-05-06 11:50AM EDT | 71.50 | 0.14 | 0.00 | 0.10 | -0.16 | -53.33% | 11 | 38 | 29.49% |
| SSO240510P00072000 | 2024-05-06 3:28PM EDT | 72.00 | 0.10 | 0.05 | 0.10 | -0.25 | -71.43% | 9 | 42 | 26.17% |
| SSO240510P00072500 | 2024-05-06 11:46AM EDT | 72.50 | 0.20 | 0.05 | 0.15 | -0.32 | -61.54% | 5 | 8 | 25.68% |
| SSO240510P00073000 | 2024-05-06 2:56PM EDT | 73.00 | 0.20 | 0.00 | 0.20 | -0.40 | -66.67% | 22 | 51 | 24.22% |
| SSO240510P00073500 | 2024-05-06 2:59PM EDT | 73.50 | 0.32 | 0.20 | 0.30 | -0.58 | -64.44% | 11 | 25 | 24.02% |
| SSO240510P00074000 | 2024-05-06 3:28PM EDT | 74.00 | 0.47 | 0.15 | 0.40 | -0.58 | -55.24% | 28 | 10 | 22.56% |
| SSO240510P00074500 | 2024-05-03 2:54PM EDT | 74.50 | 1.40 | 0.00 | 0.55 | 0.00 | - | 73 | 53 | 21.58% |
| SSO240510P00075000 | 2024-05-06 1:50PM EDT | 75.00 | 1.00 | 0.05 | 0.80 | -0.70 | -41.18% | 50 | 34 | 22.12% |
| SSO240510P00076000 | 2024-04-15 2:10PM EDT | 76.00 | 4.50 | 0.00 | 1.75 | 0.00 | - | 20 | 0 | 32.62% |
| SSO240510P00076500 | 2024-05-06 10:18AM EDT | 76.50 | 2.30 | 1.10 | 2.30 | -0.80 | -25.81% | 3 | 1 | 39.31% |
