Deutsche Märkte geschlossen
DAX
18.869,36 +152,94 (+0,82%) Euro Stoxx 50
5.100,90 +20,61 (+0,41%) Dow Jones 30
39.840,78 +282,67 (+0,71%) Gold
2.393,80 +33,90 (+1,44%) EUR/USD
1,0880 +0,0059 (+0,54%) Bitcoin EUR
59.851,16 +3.574,65 (+6,35%)
ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 02:11PM EDT. Markt geöffnet.
Callsfür17. Mai 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240517C00040000 | 2024-04-29 3:03PM EDT | 40.00 | 44.10 | 31.80 | 36.20 | 0.00 | - | - | 0 | 607.81% |
| TTT240517C00045000 | 2024-04-29 3:03PM EDT | 45.00 | 39.10 | 26.80 | 31.30 | 0.00 | - | - | 0 | 523.83% |
| TTT240517C00055000 | 2024-05-02 3:41PM EDT | 55.00 | 27.70 | 17.50 | 21.20 | 0.00 | - | - | 0 | 161.72% |
| TTT240517C00056000 | 2024-04-29 3:03PM EDT | 56.00 | 28.20 | 15.80 | 20.20 | 0.00 | - | 3 | 0 | 339.84% |
| TTT240517C00057000 | 2024-05-02 3:41PM EDT | 57.00 | 25.70 | 15.50 | 19.20 | 0.00 | - | - | 0 | 145.31% |
| TTT240517C00058000 | 2024-03-22 12:50PM EDT | 58.00 | 13.50 | 22.40 | 26.50 | 0.00 | - | 1 | 1 | 635.45% |
| TTT240517C00061000 | 2024-04-29 3:28PM EDT | 61.00 | 22.90 | 11.50 | 15.20 | 0.00 | - | 1 | 0 | 112.50% |
| TTT240517C00063000 | 2024-04-30 11:17AM EDT | 63.00 | 21.80 | 9.50 | 13.20 | 0.00 | - | - | 0 | 96.88% |
| TTT240517C00064000 | 2024-04-30 11:17AM EDT | 64.00 | 20.80 | 8.50 | 12.20 | 0.00 | - | - | 0 | 89.06% |
| TTT240517C00065000 | 2024-05-03 11:31AM EDT | 65.00 | 15.70 | 7.50 | 11.20 | 0.00 | - | 1 | 0 | 81.25% |
| TTT240517C00066000 | 2024-05-02 3:25PM EDT | 66.00 | 16.70 | 6.50 | 10.20 | 0.00 | - | - | 0 | 73.44% |
| TTT240517C00067000 | 2024-04-15 1:26PM EDT | 67.00 | 16.80 | 5.50 | 9.20 | 0.00 | - | - | 0 | 65.63% |
| TTT240517C00068000 | 2024-04-29 11:55AM EDT | 68.00 | 15.80 | 4.30 | 8.20 | 0.00 | - | - | 0 | 169.73% |
| TTT240517C00069000 | 2024-04-29 3:28PM EDT | 69.00 | 15.00 | 3.20 | 7.20 | 0.00 | - | - | 0 | 155.37% |
| TTT240517C00070000 | 2024-04-18 3:08PM EDT | 70.00 | 14.00 | 2.20 | 6.20 | 0.00 | - | 1 | 0 | 140.82% |
| TTT240517C00071000 | 2024-04-30 11:17AM EDT | 71.00 | 13.90 | 1.25 | 5.00 | 0.00 | - | - | 0 | 117.58% |
| TTT240517C00072000 | 2024-04-29 2:03PM EDT | 72.00 | 11.60 | 1.95 | 2.45 | 0.00 | - | 1 | 1 | 33.11% |
| TTT240517C00073000 | 2024-05-02 3:25PM EDT | 73.00 | 9.90 | 1.25 | 3.60 | 0.00 | - | 2 | 4 | 64.16% |
| TTT240517C00074000 | 2024-04-29 3:03PM EDT | 74.00 | 10.50 | 0.70 | 1.00 | 0.00 | - | 2 | 3 | 31.84% |
| TTT240517C00075000 | 2024-04-19 9:59AM EDT | 75.00 | 8.40 | 0.00 | 2.70 | 0.00 | - | 2 | 5 | 62.45% |
| TTT240517C00076000 | 2024-04-30 11:10AM EDT | 76.00 | 9.30 | 0.00 | 2.55 | 0.00 | - | 1 | 2 | 74.32% |
| TTT240517C00078000 | 2024-04-30 11:10AM EDT | 78.00 | 7.60 | 0.00 | 0.15 | 0.00 | - | 1 | 6 | 43.07% |
| TTT240517C00080000 | 2024-05-13 3:14PM EDT | 80.00 | 0.50 | 0.00 | 0.15 | -0.60 | -54.55% | 3 | 17 | 50.00% |
| TTT240517C00081000 | 2024-05-02 1:34PM EDT | 81.00 | 3.40 | 0.00 | 2.15 | 0.00 | - | 1 | 11 | 122.66% |
| TTT240517C00082000 | 2024-05-09 11:58AM EDT | 82.00 | 0.95 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 58.59% |
| TTT240517C00083000 | 2024-05-02 2:01PM EDT | 83.00 | 2.40 | 0.00 | 2.15 | 0.00 | - | 8 | 10 | 141.41% |
| TTT240517C00084000 | 2024-05-14 11:12AM EDT | 84.00 | 0.19 | 0.00 | 0.10 | 0.00 | - | 50 | 61 | 69.92% |
| TTT240517C00085000 | 2024-05-13 10:56AM EDT | 85.00 | 0.15 | 0.00 | 1.15 | 0.00 | - | 2 | 13 | 129.10% |
| TTT240517C00087000 | 2024-05-02 1:34PM EDT | 87.00 | 1.10 | 0.00 | 0.10 | 0.00 | - | - | 1 | 85.94% |
| TTT240517C00088000 | 2024-05-02 11:24AM EDT | 88.00 | 1.20 | 0.00 | 0.10 | 0.00 | - | - | 0 | 91.41% |
| TTT240517C00089000 | 2024-05-02 11:36AM EDT | 89.00 | 1.00 | 0.00 | 2.15 | 0.00 | - | 8 | 14 | 191.02% |
| TTT240517C00090000 | 2024-05-15 12:57PM EDT | 90.00 | 0.06 | 0.00 | 0.70 | -0.04 | -40.00% | 3 | 149 | 145.51% |
| TTT240517C00095000 | 2024-05-02 11:29AM EDT | 95.00 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 225 | 233.59% |
| TTT240517C00100000 | 2024-05-03 10:00AM EDT | 100.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 1 | 0 | 265.43% |
| TTT240517C00110000 | 2024-05-03 12:18PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 0 | 185.16% |
| TTT240517C00115000 | 2024-04-30 2:36PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 21 | 21 | 203.13% |
| TTT240517C00120000 | 2024-04-30 2:10PM EDT | 120.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 45 | 220.31% |
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 | 0.15 | 0.00 | - | - | 100 | 114.06% |
| TTT240517P00065000 | 2024-04-17 10:35AM EDT | 65.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 76.56% |
| TTT240517P00066000 | 2024-04-19 12:53PM EDT | 66.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 2 | 1 | 69.14% |
| TTT240517P00073000 | 2024-04-30 11:10AM EDT | 73.00 | 0.30 | 0.00 | 2.30 | 0.00 | - | 1 | 0 | 64.36% |
| TTT240517P00075000 | 2024-05-15 1:18PM EDT | 75.00 | 1.40 | 0.55 | 3.50 | +1.03 | +278.38% | 1 | 12 | 60.74% |
| TTT240517P00076000 | 2024-05-15 12:13PM EDT | 76.00 | 3.29 | 1.50 | 4.20 | +2.64 | +406.15% | 16 | 12 | 68.65% |
| TTT240517P00077000 | 2024-04-25 9:40AM EDT | 77.00 | 0.67 | 0.85 | 4.90 | 0.00 | - | 1 | 0 | 123.14% |
| TTT240517P00078000 | 2024-05-03 3:18PM EDT | 78.00 | 0.90 | 2.30 | 5.90 | 0.00 | - | 1 | 12 | 58.01% |
| TTT240517P00079000 | 2024-05-15 12:13PM EDT | 79.00 | 5.90 | 2.85 | 6.40 | +4.75 | +413.04% | 21 | 20 | 128.27% |
| TTT240517P00080000 | 2024-05-15 9:30AM EDT | 80.00 | 5.33 | 3.80 | 7.60 | +2.36 | +79.46% | 1 | 9 | 148.05% |
| TTT240517P00081000 | 2024-05-15 9:30AM EDT | 81.00 | 5.39 | 6.70 | 7.30 | +3.04 | +129.36% | 5 | 3 | 77.05% |
| TTT240517P00082000 | 2024-05-10 12:42PM EDT | 82.00 | 3.00 | 5.80 | 9.50 | 0.00 | - | 17 | 20 | 165.04% |
| TTT240517P00083000 | 2024-05-07 9:36AM EDT | 83.00 | 5.79 | 6.80 | 10.50 | 0.00 | - | 7 | 19 | 175.10% |
| TTT240517P00084000 | 2024-05-03 10:57AM EDT | 84.00 | 4.40 | 9.60 | 10.30 | 0.00 | - | 1 | 12 | 94.53% |
| TTT240517P00085000 | 2024-05-15 10:03AM EDT | 85.00 | 9.68 | 8.70 | 12.50 | +2.78 | +40.29% | 21 | 29 | 194.14% |
| TTT240517P00086000 | 2024-05-02 3:26PM EDT | 86.00 | 5.00 | 11.60 | 12.30 | 0.00 | - | 1 | 20 | 107.81% |
| TTT240517P00087000 | 2024-05-03 12:38PM EDT | 87.00 | 7.04 | 12.60 | 13.30 | 0.00 | - | 13 | 15 | 114.26% |
| TTT240517P00088000 | 2024-05-02 11:36AM EDT | 88.00 | 6.10 | 13.60 | 14.30 | 0.00 | - | 2 | 21 | 120.51% |
| TTT240517P00089000 | 2024-05-14 10:47AM EDT | 89.00 | 10.80 | 12.60 | 16.50 | 0.00 | - | 1 | 0 | 228.91% |
| TTT240517P00090000 | 2024-05-02 3:41PM EDT | 90.00 | 8.10 | 13.60 | 17.50 | 0.00 | - | 3 | 0 | 237.01% |
| TTT240517P00095000 | 2024-05-02 11:29AM EDT | 95.00 | 12.30 | 18.60 | 22.50 | 0.00 | - | 1 | 0 | 275.00% |
| TTT240517P00100000 | 2024-05-02 3:41PM EDT | 100.00 | 17.40 | 23.60 | 28.20 | 0.00 | - | 4 | 0 | 178.52% |
| TTT240517P00105000 | 2024-05-02 3:33PM EDT | 105.00 | 22.40 | 28.60 | 33.20 | 0.00 | - | 3 | 0 | 201.56% |
| TTT240517P00110000 | 2024-05-02 3:26PM EDT | 110.00 | 27.40 | 33.60 | 38.20 | 0.00 | - | 5 | 0 | 223.05% |
| TTT240517P00115000 | 2024-05-02 11:23AM EDT | 115.00 | 31.90 | 38.60 | 43.20 | 0.00 | - | 26 | 0 | 242.97% |
| TTT240517P00120000 | 2024-05-02 1:34PM EDT | 120.00 | 37.80 | 43.60 | 48.20 | 0.00 | - | 25 | 0 | 262.11% |
