Deutsche Märkte schließen in 3 Stunden 14 Minuten
DAX
18.728,64 +35,27 (+0,19%) Euro Stoxx 50
5.041,90 +6,49 (+0,13%) Dow Jones 30
39.069,59 +4,29 (+0,01%) Gold
2.345,10 +10,60 (+0,45%) EUR/USD
1,0852 +0,0002 (+0,02%) Bitcoin EUR
63.051,68 -606,47 (-0,95%)
ProShares Ultra S&P500 (SSO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO260116C00030000 | 2024-02-01 4:09PM EDT | 30.00 | 39.20 | 43.50 | 48.50 | 0.00 | - | 7 | 1 | 32.13% |
| SSO260116C00035000 | 2024-05-07 12:25PM EDT | 35.00 | 41.80 | 42.50 | 47.50 | 0.00 | - | 1 | 35 | 67.60% |
| SSO260116C00040000 | 2024-05-08 1:43PM EDT | 40.00 | 37.50 | 38.00 | 43.00 | 0.00 | - | 1 | 407 | 61.30% |
| SSO260116C00045000 | 2024-05-06 2:25PM EDT | 45.00 | 33.05 | 35.50 | 37.70 | 0.00 | - | 600 | 500 | 51.62% |
| SSO260116C00046000 | 2024-01-29 4:03PM EDT | 46.00 | 26.60 | 28.60 | 31.70 | 0.00 | - | 3 | 3 | 0.00% |
| SSO260116C00050000 | 2024-05-06 2:25PM EDT | 50.00 | 29.25 | 31.40 | 33.80 | 0.00 | - | 600 | 752 | 49.21% |
| SSO260116C00054000 | 2023-12-18 4:58PM EDT | 54.00 | 16.50 | 18.50 | 19.30 | 0.00 | - | 1 | 1 | 0.00% |
| SSO260116C00055000 | 2024-04-22 10:33AM EDT | 55.00 | 21.90 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
| SSO260116C00060000 | 2024-04-23 2:17PM EDT | 60.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 10 | 223 | 0.00% |
| SSO260116C00061000 | 2024-03-21 12:33PM EDT | 61.00 | 24.50 | 15.00 | 20.00 | 0.00 | - | - | 1 | 24.38% |
| SSO260116C00062000 | 2024-01-31 12:14PM EDT | 62.00 | 15.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| SSO260116C00064000 | 2024-04-17 12:26PM EDT | 64.00 | 17.19 | 19.70 | 24.50 | 0.00 | - | 1 | 5 | 45.46% |
| SSO260116C00065000 | 2024-05-06 12:51PM EDT | 65.00 | 18.49 | 20.30 | 23.90 | 0.00 | - | 2 | 44 | 45.21% |
| SSO260116C00066000 | 2024-02-06 11:50AM EDT | 66.00 | 14.53 | 18.70 | 19.50 | 0.00 | - | - | 1 | 33.62% |
| SSO260116C00067000 | 2024-04-02 10:16AM EDT | 67.00 | 18.80 | 14.50 | 15.30 | 0.00 | - | - | 1 | 22.61% |
| SSO260116C00068000 | 2024-02-08 12:46PM EDT | 68.00 | 14.20 | 16.90 | 17.70 | 0.00 | - | 5 | 5 | 31.64% |
| SSO260116C00069000 | 2024-05-02 3:11PM EDT | 69.00 | 14.30 | 18.40 | 19.40 | 0.00 | - | 1 | 3 | 38.04% |
| SSO260116C00070000 | 2024-05-15 12:26PM EDT | 70.00 | 17.70 | 17.80 | 18.50 | 0.00 | - | 1 | 247 | 36.93% |
| SSO260116C00075000 | 2024-05-23 2:08PM EDT | 75.00 | 14.80 | 14.80 | 15.40 | 0.00 | - | 11 | 110 | 34.99% |
| SSO260116C00080000 | 2024-05-20 10:02AM EDT | 80.00 | 13.00 | 11.90 | 12.50 | 0.00 | - | 1 | 101 | 32.98% |
| SSO260116C00085000 | 2024-05-10 2:33PM EDT | 85.00 | 8.90 | 9.50 | 10.00 | 0.00 | - | 3 | 37 | 31.37% |
| SSO260116C00090000 | 2024-05-20 10:09AM EDT | 90.00 | 8.50 | 6.50 | 7.80 | 0.00 | - | 10 | 20 | 29.84% |
| SSO260116C00095000 | 2024-04-22 2:30PM EDT | 95.00 | 4.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| SSO260116C00100000 | 2024-05-20 9:40AM EDT | 100.00 | 5.30 | 4.20 | 4.60 | 0.00 | - | 1 | 8 | 27.76% |
| SSO260116C00105000 | 2024-05-20 9:41AM EDT | 105.00 | 4.00 | 3.10 | 3.50 | 0.00 | - | 1 | 12 | 27.09% |
| SSO260116C00110000 | 2024-03-18 12:20PM EDT | 110.00 | 2.45 | 1.70 | 2.00 | 0.00 | - | - | 1 | 24.20% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO260116P00030000 | 2024-05-17 3:57PM EDT | 30.00 | 0.75 | 0.75 | 1.10 | 0.00 | - | 85 | 203 | 50.59% |
| SSO260116P00035000 | 2024-04-25 3:06PM EDT | 35.00 | 1.50 | 0.50 | 1.35 | 0.00 | - | 10 | 201 | 47.66% |
| SSO260116P00040000 | 2024-05-15 1:18PM EDT | 40.00 | 1.35 | 1.35 | 2.00 | 0.00 | - | 4 | 457 | 45.83% |
| SSO260116P00044000 | 2024-05-23 12:26PM EDT | 44.00 | 1.80 | 1.75 | 2.05 | 0.00 | - | 1 | 39 | 40.86% |
| SSO260116P00045000 | 2024-05-15 11:43AM EDT | 45.00 | 2.04 | 1.85 | 2.15 | 0.00 | - | 10 | 51 | 40.22% |
| SSO260116P00049000 | 2023-10-26 12:33PM EDT | 49.00 | 7.68 | 3.10 | 7.90 | 0.00 | - | - | 0 | 51.28% |
| SSO260116P00050000 | 2024-05-24 12:35PM EDT | 50.00 | 2.55 | 2.45 | 2.80 | -0.10 | -3.77% | 1 | 118 | 37.62% |
| SSO260116P00053000 | 2024-04-11 9:30AM EDT | 53.00 | 4.00 | 3.10 | 3.60 | 0.00 | - | 2 | 9 | 37.66% |
| SSO260116P00054000 | 2024-03-07 2:58PM EDT | 54.00 | 4.33 | 4.00 | 4.50 | 0.00 | - | 1 | 3 | 40.16% |
| SSO260116P00055000 | 2024-05-15 11:43AM EDT | 55.00 | 3.56 | 3.20 | 3.60 | 0.00 | - | 10 | 20 | 35.23% |
| SSO260116P00056000 | 2024-05-13 10:45AM EDT | 56.00 | 4.00 | 3.40 | 3.80 | 0.00 | - | 1 | 2 | 34.85% |
| SSO260116P00058000 | 2023-11-15 2:09PM EDT | 58.00 | 8.95 | 5.00 | 8.90 | 0.00 | - | - | 1 | 50.62% |
| SSO260116P00060000 | 2024-04-22 9:50AM EDT | 60.00 | 6.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| SSO260116P00061000 | 2024-04-29 12:31PM EDT | 61.00 | 5.83 | 4.40 | 4.80 | 0.00 | - | 1 | 1 | 32.58% |
| SSO260116P00065000 | 2024-04-01 10:26AM EDT | 65.00 | 6.40 | 7.50 | 8.00 | 0.00 | - | 15 | 28 | 37.78% |
| SSO260116P00066000 | 2024-04-22 2:38PM EDT | 66.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| SSO260116P00068000 | 2024-04-22 9:30AM EDT | 68.00 | 9.13 | 5.70 | 6.70 | 0.00 | - | - | 1 | 30.02% |
| SSO260116P00070000 | 2024-05-15 12:33PM EDT | 70.00 | 7.20 | 6.70 | 7.20 | 0.00 | - | 1 | 3 | 28.93% |
| SSO260116P00075000 | 2024-05-15 9:39AM EDT | 75.00 | 8.71 | 8.30 | 8.90 | 0.00 | - | 1 | 11 | 26.98% |
| SSO260116P00080000 | 2024-05-17 11:04AM EDT | 80.00 | 11.05 | 10.20 | 10.80 | 0.00 | - | 1 | 1 | 24.79% |
| SSO260116P00090000 | 2024-04-10 12:17PM EDT | 90.00 | 18.58 | 14.70 | 19.20 | 0.00 | - | - | 1 | 29.44% |
| SSO260116P00095000 | 2024-04-08 3:32PM EDT | 95.00 | 21.30 | 19.00 | 23.90 | 0.00 | - | - | 1 | 32.12% |
