Deutsche Märkte schließen in 3 Stunden 33 Minuten
DAX
18.151,81 -25,81 (-0,14%) Euro Stoxx 50
4.916,27 -19,70 (-0,40%) Dow Jones 30
39.112,16 -299,05 (-0,76%) Gold
2.323,60 -7,20 (-0,31%) EUR/USD
1,0693 -0,0023 (-0,21%) Bitcoin EUR
57.469,66 +211,02 (+0,37%)
ProShares Ultra S&P500 (SSO)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Vorbörslich:
Callsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240628C00070000 | 2024-06-14 11:03AM EDT | 70.00 | 11.67 | 10.80 | 15.10 | 0.00 | - | 10 | 0 | 238.57% |
| SSO240628C00071000 | 2024-05-16 2:18PM EDT | 71.00 | 7.50 | 8.90 | 13.20 | 0.00 | - | 1 | 0 | 179.10% |
| SSO240628C00072500 | 2024-05-17 3:18PM EDT | 72.50 | 6.94 | 7.60 | 11.60 | 0.00 | - | 10 | 10 | 157.32% |
| SSO240628C00073000 | 2024-06-20 3:23PM EDT | 73.00 | 10.20 | 8.00 | 12.00 | 0.00 | - | - | 0 | 197.07% |
| SSO240628C00074000 | 2024-05-31 9:51AM EDT | 74.00 | 3.29 | 7.00 | 11.00 | 0.00 | - | 1 | 0 | 184.86% |
| SSO240628C00075000 | 2024-06-20 3:01PM EDT | 75.00 | 8.48 | 6.00 | 10.00 | 0.00 | - | - | 0 | 172.66% |
| SSO240628C00075500 | 2024-06-17 10:27AM EDT | 75.50 | 6.60 | 5.50 | 9.50 | 0.00 | - | 2 | 0 | 166.50% |
| SSO240628C00076000 | 2024-06-21 1:51PM EDT | 76.00 | 6.95 | 5.00 | 9.00 | 0.00 | - | 10 | 1 | 160.35% |
| SSO240628C00076500 | 2024-05-31 11:47AM EDT | 76.50 | 1.55 | 4.50 | 8.50 | 0.00 | - | 4 | 0 | 154.10% |
| SSO240628C00077000 | 2024-05-17 9:55AM EDT | 77.00 | 3.15 | 3.50 | 7.30 | 0.00 | - | 5 | 5 | 118.16% |
| SSO240628C00077500 | 2024-06-03 11:03AM EDT | 77.50 | 1.80 | 3.50 | 7.50 | 0.00 | - | 3 | 0 | 141.55% |
| SSO240628C00078000 | 2024-06-20 1:40PM EDT | 78.00 | 5.28 | 3.00 | 7.00 | 0.00 | - | 2 | 1 | 135.21% |
| SSO240628C00078500 | 2024-06-24 11:08AM EDT | 78.50 | 5.00 | 2.55 | 6.50 | 0.00 | - | 4 | 0 | 128.81% |
| SSO240628C00079000 | 2024-06-24 10:10AM EDT | 79.00 | 4.90 | 2.05 | 6.00 | 0.00 | - | 1 | 1 | 122.31% |
| SSO240628C00079500 | 2024-06-21 10:12AM EDT | 79.50 | 3.60 | 1.30 | 5.50 | 0.00 | - | 1 | 2 | 115.72% |
| SSO240628C00080000 | 2024-06-24 10:15AM EDT | 80.00 | 3.80 | 1.05 | 5.00 | 0.00 | - | 1 | 29 | 109.08% |
| SSO240628C00080500 | 2024-06-13 12:21PM EDT | 80.50 | 1.80 | 0.80 | 4.80 | 0.00 | - | 94 | 72 | 112.99% |
| SSO240628C00081000 | 2024-06-24 1:17PM EDT | 81.00 | 2.10 | 1.10 | 2.85 | 0.00 | - | 1 | 68 | 53.37% |
| SSO240628C00081500 | 2024-06-24 3:57PM EDT | 81.50 | 1.40 | 0.70 | 1.85 | 0.00 | - | 76 | 116 | 27.25% |
| SSO240628C00082000 | 2024-06-25 10:26AM EDT | 82.00 | 1.25 | 1.30 | 1.45 | +0.20 | +19.05% | 90 | 172 | 26.07% |
| SSO240628C00082500 | 2024-06-25 1:49PM EDT | 82.50 | 0.85 | 0.95 | 1.10 | 0.00 | - | 63 | 135 | 25.49% |
| SSO240628C00083000 | 2024-06-25 12:30PM EDT | 83.00 | 0.56 | 0.65 | 0.80 | -0.04 | -6.67% | 5 | 216 | 24.90% |
| SSO240628C00083500 | 2024-06-25 3:33PM EDT | 83.50 | 0.44 | 0.40 | 0.50 | -0.06 | -12.00% | 34 | 190 | 22.61% |
| SSO240628C00084000 | 2024-06-25 3:43PM EDT | 84.00 | 0.25 | 0.00 | 0.35 | -0.10 | -28.57% | 14 | 61 | 23.54% |
| SSO240628C00085000 | 2024-06-25 2:09PM EDT | 85.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 10 | 191 | 21.49% |
| SSO240628C00086000 | 2024-06-24 12:53PM EDT | 86.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 14 | 14 | 50.10% |
| SSO240628C00086500 | 2024-06-21 11:49AM EDT | 86.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 54.79% |
| SSO240628C00090000 | 2024-06-24 2:09PM EDT | 90.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | 20 | 25 | 68.36% |
Putsfür28. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| SSO240628P00060000 | 2024-05-24 12:57PM EDT | 60.00 | 0.53 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 192.97% |
| SSO240628P00064000 | 2024-06-18 1:02PM EDT | 64.00 | 0.16 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 176.37% |
| SSO240628P00067000 | 2024-06-18 10:37AM EDT | 67.00 | 0.01 | 0.00 | 0.50 | 0.00 | - | - | 1 | 150.78% |
| SSO240628P00070000 | 2024-05-24 1:04PM EDT | 70.00 | 0.31 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 135.94% |
| SSO240628P00070500 | 2024-06-17 10:54AM EDT | 70.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 2 | 121.48% |
| SSO240628P00071000 | 2024-06-12 9:30AM EDT | 71.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 4 | 117.19% |
| SSO240628P00072000 | 2024-05-21 11:37AM EDT | 72.00 | 0.46 | 0.00 | 0.50 | 0.00 | - | - | 5 | 108.98% |
| SSO240628P00072500 | 2024-06-12 9:30AM EDT | 72.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 104.88% |
| SSO240628P00073000 | 2024-06-04 2:58PM EDT | 73.00 | 0.50 | 0.00 | 0.50 | 0.00 | - | 6 | 6 | 100.78% |
| SSO240628P00073500 | 2024-06-11 2:22PM EDT | 73.50 | 0.20 | 0.00 | 0.50 | 0.00 | - | 1 | 34 | 96.68% |
| SSO240628P00074000 | 2024-06-14 3:10PM EDT | 74.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 92.58% |
| SSO240628P00074500 | 2024-06-17 10:03AM EDT | 74.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | 1 | 17 | 88.28% |
| SSO240628P00075000 | 2024-06-12 9:44AM EDT | 75.00 | 0.16 | 0.00 | 0.05 | 0.00 | - | 3 | 34 | 53.91% |
| SSO240628P00075500 | 2024-06-13 10:16AM EDT | 75.50 | 0.15 | 0.00 | 0.50 | 0.00 | - | 2 | 4 | 80.08% |
| SSO240628P00076000 | 2024-06-21 9:45AM EDT | 76.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 22 | 20 | 75.98% |
| SSO240628P00076500 | 2024-06-14 10:44AM EDT | 76.50 | 0.22 | 0.00 | 0.50 | 0.00 | - | - | 5 | 71.68% |
| SSO240628P00077000 | 2024-06-12 11:21AM EDT | 77.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 2 | 38 | 67.58% |
| SSO240628P00077500 | 2024-06-06 3:11PM EDT | 77.50 | 0.88 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 63.28% |
| SSO240628P00078000 | 2024-06-24 3:30PM EDT | 78.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 2 | 94 | 58.98% |
| SSO240628P00078500 | 2024-06-18 12:07PM EDT | 78.50 | 0.14 | 0.00 | 0.50 | 0.00 | - | 20 | 24 | 54.69% |
| SSO240628P00079000 | 2024-06-18 10:30AM EDT | 79.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 30 | 34 | 39.26% |
| SSO240628P00079500 | 2024-06-25 11:59AM EDT | 79.50 | 0.10 | 0.00 | 0.10 | -0.02 | -16.67% | 2 | 3 | 35.35% |
| SSO240628P00080000 | 2024-06-25 12:48PM EDT | 80.00 | 0.10 | 0.00 | 0.10 | +0.02 | +25.00% | 10 | 15 | 31.64% |
| SSO240628P00080500 | 2024-06-25 9:50AM EDT | 80.50 | 0.15 | 0.05 | 0.15 | -0.05 | -25.00% | 1 | 6 | 31.06% |
| SSO240628P00081000 | 2024-06-24 3:55PM EDT | 81.00 | 0.23 | 0.05 | 0.15 | -0.02 | -8.00% | 1 | 105 | 26.76% |
| SSO240628P00081500 | 2024-06-24 3:08PM EDT | 81.50 | 0.35 | 0.15 | 0.25 | 0.00 | - | 3 | 130 | 27.25% |
| SSO240628P00082000 | 2024-06-25 3:36PM EDT | 82.00 | 0.30 | 0.25 | 1.35 | -0.25 | -45.45% | 3 | 88 | 61.91% |
| SSO240628P00082500 | 2024-06-25 3:26PM EDT | 82.50 | 0.44 | 0.35 | 1.30 | -0.36 | -45.00% | 3 | 216 | 52.83% |
| SSO240628P00083000 | 2024-06-24 3:49PM EDT | 83.00 | 0.95 | 0.55 | 0.70 | 0.00 | - | 157 | 391 | 24.90% |
| SSO240628P00083500 | 2024-06-25 3:57PM EDT | 83.50 | 1.00 | 0.80 | 0.95 | -0.20 | -16.67% | 15 | 47 | 24.32% |
| SSO240628P00084000 | 2024-06-24 1:01PM EDT | 84.00 | 1.29 | 0.10 | 2.40 | 0.00 | - | 10 | 116 | 63.43% |
| SSO240628P00084500 | 2024-06-25 9:32AM EDT | 84.50 | 2.02 | 1.15 | 2.70 | +0.57 | +39.31% | 46 | 64 | 63.33% |
| SSO240628P00085000 | 2024-06-21 9:30AM EDT | 85.00 | 2.29 | 1.80 | 3.80 | 0.00 | - | 17 | 48 | 55.37% |
| SSO240628P00090000 | 2024-06-17 2:58PM EDT | 90.00 | 6.50 | 5.10 | 9.10 | 0.00 | - | - | 1 | 64.45% |
