Deutsche Märkte öffnen in 2 Stunden 59 Minuten
Nikkei 225
38.259,63 -14,42 (-0,04%) Dow Jones 30
37.903,29 +87,37 (+0,23%) Bitcoin EUR
53.574,63 -2.578,69 (-4,59%) CMC Crypto 200
1.260,29 -78,78 (-5,88%) Nasdaq Compositive
15.605,48 -52,34 (-0,33%) S&P 500
5.018,39 -17,30 (-0,34%)
ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:56PM EDT
Nachbörse:
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240517C00056000 | 2024-04-29 3:03PM EDT | 56.00 | 28.20 | 26.70 | 28.30 | 0.00 | - | 3 | 0 | 111.52% |
| TTT240517C00058000 | 2024-03-22 12:50PM EDT | 58.00 | 13.50 | 22.40 | 26.50 | 0.00 | - | 1 | 1 | 148.19% |
| TTT240517C00061000 | 2024-04-29 3:28PM EDT | 61.00 | 22.90 | 21.70 | 23.30 | 0.00 | - | 1 | 5 | 91.02% |
| TTT240517C00065000 | 2024-04-29 11:55AM EDT | 65.00 | 18.80 | 17.70 | 19.30 | 0.00 | - | 4 | 1 | 75.39% |
| TTT240517C00067000 | 2024-04-15 1:26PM EDT | 67.00 | 16.80 | 15.70 | 17.40 | 0.00 | - | - | 0 | 70.31% |
| TTT240517C00070000 | 2024-04-18 3:08PM EDT | 70.00 | 14.00 | 12.80 | 14.40 | 0.00 | - | 1 | 0 | 60.94% |
| TTT240517C00072000 | 2024-04-29 2:03PM EDT | 72.00 | 11.60 | 10.90 | 12.50 | 0.00 | - | 1 | 1 | 56.64% |
| TTT240517C00073000 | 2024-04-15 1:26PM EDT | 73.00 | 11.60 | 9.90 | 11.50 | 0.00 | - | 2 | 6 | 52.64% |
| TTT240517C00074000 | 2024-04-29 3:03PM EDT | 74.00 | 10.50 | 9.00 | 10.60 | 0.00 | - | 2 | 3 | 51.47% |
| TTT240517C00075000 | 2024-04-19 9:59AM EDT | 75.00 | 8.40 | 8.20 | 9.70 | 0.00 | - | 2 | 5 | 51.07% |
| TTT240517C00076000 | 2024-04-30 11:10AM EDT | 76.00 | 9.30 | 7.30 | 8.80 | 0.00 | - | 1 | 2 | 64.21% |
| TTT240517C00078000 | 2024-04-30 11:10AM EDT | 78.00 | 7.60 | 5.80 | 7.00 | 0.00 | - | 1 | 6 | 57.23% |
| TTT240517C00080000 | 2024-04-30 11:10AM EDT | 80.00 | 6.20 | 4.50 | 5.50 | 0.00 | - | 1 | 20 | 53.98% |
| TTT240517C00081000 | 2024-04-29 3:03PM EDT | 81.00 | 5.20 | 4.00 | 4.80 | 0.00 | - | 2 | 10 | 52.37% |
| TTT240517C00082000 | 2024-04-29 10:29AM EDT | 82.00 | 4.00 | 3.40 | 4.20 | 0.00 | - | 2 | 3 | 51.69% |
| TTT240517C00083000 | 2024-04-29 10:18AM EDT | 83.00 | 3.80 | 2.90 | 3.70 | 0.00 | - | 1 | 3 | 51.83% |
| TTT240517C00084000 | 2024-04-26 10:01AM EDT | 84.00 | 3.40 | 2.50 | 3.20 | 0.00 | - | 9 | 11 | 51.32% |
| TTT240517C00085000 | 2024-05-01 2:27PM EDT | 85.00 | 1.70 | 2.10 | 2.75 | -1.40 | -45.16% | 1 | 12 | 50.93% |
| TTT240517C00089000 | 2024-04-22 10:01AM EDT | 89.00 | 1.85 | 1.05 | 1.45 | 0.00 | - | - | 6 | 50.59% |
| TTT240517C00090000 | 2024-04-24 3:52PM EDT | 90.00 | 1.80 | 0.85 | 1.20 | 0.00 | - | 3 | 79 | 50.22% |
| TTT240517C00095000 | 2024-04-29 10:18AM EDT | 95.00 | 0.60 | 0.30 | 0.55 | 0.00 | - | 2 | 224 | 52.73% |
| TTT240517C00110000 | 2024-04-10 12:29PM EDT | 110.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | - | 1 | 65.43% |
| TTT240517C00115000 | 2024-04-30 2:36PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 21 | 67.19% |
| TTT240517C00120000 | 2024-04-30 2:10PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 74.61% |
Putsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240517P00061000 | 2024-04-08 10:26AM EDT | 61.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | - | 100 | 67.58% |
| TTT240517P00065000 | 2024-04-17 10:35AM EDT | 65.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 58.79% |
| TTT240517P00066000 | 2024-04-19 12:53PM EDT | 66.00 | 0.18 | 0.00 | 0.15 | 0.00 | - | 2 | 1 | 55.66% |
| TTT240517P00073000 | 2024-04-30 11:10AM EDT | 73.00 | 0.30 | 0.15 | 0.35 | 0.00 | - | 1 | 0 | 47.85% |
| TTT240517P00075000 | 2024-04-25 9:40AM EDT | 75.00 | 0.37 | 0.35 | 0.60 | 0.00 | - | 1 | 12 | 47.46% |
| TTT240517P00076000 | 2024-04-25 10:52AM EDT | 76.00 | 0.50 | 0.45 | 0.75 | 0.00 | - | 5 | 17 | 46.88% |
| TTT240517P00077000 | 2024-04-25 9:40AM EDT | 77.00 | 0.67 | 0.60 | 0.95 | 0.00 | - | 1 | 0 | 46.66% |
| TTT240517P00078000 | 2024-04-19 1:16PM EDT | 78.00 | 1.90 | 0.80 | 1.20 | 0.00 | - | 1 | 2 | 46.68% |
| TTT240517P00079000 | 2024-04-02 1:36PM EDT | 79.00 | 7.00 | 1.10 | 1.50 | 0.00 | - | - | 11 | 46.83% |
| TTT240517P00080000 | 2024-04-26 3:47PM EDT | 80.00 | 1.65 | 1.40 | 1.85 | 0.00 | - | 10 | 11 | 46.97% |
| TTT240517P00081000 | 2024-04-24 10:44AM EDT | 81.00 | 1.82 | 1.75 | 2.30 | 0.00 | - | 4 | 2 | 47.95% |
| TTT240517P00082000 | 2024-04-29 10:24AM EDT | 82.00 | 2.95 | 2.15 | 2.75 | 0.00 | - | 1 | 3 | 48.12% |
| TTT240517P00083000 | 2024-04-30 1:31PM EDT | 83.00 | 2.70 | 2.60 | 3.30 | 0.00 | - | 2 | 19 | 49.02% |
| TTT240517P00084000 | 2024-04-30 1:31PM EDT | 84.00 | 3.20 | 3.10 | 4.00 | 0.00 | - | 1 | 12 | 51.42% |
| TTT240517P00085000 | 2024-04-29 10:24AM EDT | 85.00 | 4.60 | 3.70 | 4.60 | 0.00 | - | 2 | 22 | 51.76% |
| TTT240517P00086000 | 2024-04-29 12:25PM EDT | 86.00 | 5.30 | 4.30 | 5.40 | 0.00 | - | 3 | 19 | 54.42% |
| TTT240517P00087000 | 2024-05-01 9:56AM EDT | 87.00 | 5.60 | 4.90 | 6.00 | +0.60 | +12.00% | 1 | 12 | 53.59% |
| TTT240517P00088000 | 2024-04-19 12:39PM EDT | 88.00 | 7.60 | 5.60 | 6.90 | 0.00 | - | 16 | 23 | 56.84% |
| TTT240517P00089000 | 2024-04-30 11:12AM EDT | 89.00 | 6.00 | 6.30 | 7.70 | 0.00 | - | 3 | 8 | 58.18% |
| TTT240517P00090000 | 2024-04-30 11:12AM EDT | 90.00 | 6.70 | 7.10 | 8.50 | 0.00 | - | 2 | 15 | 59.11% |
| TTT240517P00095000 | 2024-04-29 12:00PM EDT | 95.00 | 11.90 | 11.40 | 13.10 | 0.00 | - | 4 | 25 | 50.05% |
| TTT240517P00100000 | 2024-04-29 12:00PM EDT | 100.00 | 16.50 | 16.20 | 17.90 | 0.00 | - | 4 | 21 | 55.47% |
| TTT240517P00105000 | 2024-04-29 12:00PM EDT | 105.00 | 21.30 | 21.10 | 22.90 | 0.00 | - | 1 | 35 | 63.87% |
| TTT240517P00110000 | 2024-04-29 12:00PM EDT | 110.00 | 26.20 | 26.00 | 27.80 | 0.00 | - | 5 | 3 | 66.02% |
| TTT240517P00115000 | 2024-04-30 1:31PM EDT | 115.00 | 30.50 | 31.00 | 32.80 | 0.00 | - | 1 | 4 | 74.61% |
| TTT240517P00120000 | 2024-04-30 1:31PM EDT | 120.00 | 35.50 | 36.00 | 37.80 | 0.00 | - | 1 | 0 | 82.62% |
