Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.908,00 +349,89 (+0,88%) Bitcoin EUR
60.534,53 +3.946,35 (+6,97%) CMC Crypto 200
1.390,84 +122,89 (+9,69%) Nasdaq Compositive
16.742,39 +231,21 (+1,40%) S&P 500
5.308,15 +61,47 (+1,17%)
ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:57PM EDT
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240621C00065000 | 2024-04-29 3:04PM EDT | 65.00 | 19.30 | 7.70 | 11.90 | 0.00 | - | - | 0 | 68.60% |
| TTT240621C00070000 | 2024-05-01 11:31AM EDT | 70.00 | 14.90 | 3.80 | 7.80 | 0.00 | - | - | 8 | 57.72% |
| TTT240621C00073000 | 2024-05-03 10:58AM EDT | 73.00 | 9.40 | 1.80 | 6.10 | 0.00 | - | 1 | 1 | 57.06% |
| TTT240621C00074000 | 2024-05-09 2:11PM EDT | 74.00 | 5.70 | 1.45 | 5.00 | 0.00 | - | 2 | 6 | 50.62% |
| TTT240621C00075000 | 2024-05-01 11:31AM EDT | 75.00 | 10.80 | 0.80 | 5.00 | 0.00 | - | - | 5 | 55.46% |
| TTT240621C00076000 | 2024-05-13 12:10PM EDT | 76.00 | 5.30 | 0.50 | 4.60 | 0.00 | - | 3 | 2 | 55.76% |
| TTT240621C00077000 | 2024-05-13 12:10PM EDT | 77.00 | 4.80 | 0.05 | 4.20 | 0.00 | - | 1 | 0 | 55.79% |
| TTT240621C00078000 | 2024-05-13 12:10PM EDT | 78.00 | 4.30 | 0.05 | 3.80 | 0.00 | - | 1 | 2 | 55.52% |
| TTT240621C00079000 | 2024-05-01 11:31AM EDT | 79.00 | 8.20 | 0.00 | 3.60 | 0.00 | - | 2 | 7 | 57.10% |
| TTT240621C00080000 | 2024-05-02 11:29AM EDT | 80.00 | 6.60 | 1.30 | 2.80 | 0.00 | - | - | 2 | 51.86% |
| TTT240621C00081000 | 2024-05-02 1:34PM EDT | 81.00 | 5.40 | 0.00 | 3.10 | 0.00 | - | - | 2 | 58.50% |
| TTT240621C00082000 | 2024-05-07 12:25PM EDT | 82.00 | 2.15 | 0.00 | 3.30 | 0.00 | - | 1 | 13 | 63.92% |
| TTT240621C00083000 | 2024-05-09 2:12PM EDT | 83.00 | 1.85 | 0.00 | 2.80 | 0.00 | - | 6 | 7 | 61.28% |
| TTT240621C00084000 | 2024-05-02 2:01PM EDT | 84.00 | 3.90 | 0.00 | 3.00 | 0.00 | - | - | 22 | 66.55% |
| TTT240621C00085000 | 2024-04-30 11:30AM EDT | 85.00 | 4.70 | 0.00 | 2.90 | 0.00 | - | - | 1 | 68.21% |
| TTT240621C00086000 | 2024-05-01 11:59AM EDT | 86.00 | 4.60 | 0.00 | 1.75 | 0.00 | - | - | 1 | 56.49% |
| TTT240621C00087000 | 2024-05-01 11:59AM EDT | 87.00 | 4.20 | 0.35 | 1.65 | 0.00 | - | - | 0 | 57.59% |
| TTT240621C00088000 | 2024-05-02 10:30AM EDT | 88.00 | 3.50 | 0.00 | 1.60 | 0.00 | - | - | 0 | 59.25% |
| TTT240621C00089000 | 2024-05-01 11:59AM EDT | 89.00 | 3.50 | 0.00 | 0.45 | 0.00 | - | - | 2 | 41.50% |
| TTT240621C00090000 | 2024-05-02 10:30AM EDT | 90.00 | 2.95 | 0.20 | 0.40 | 0.00 | - | - | 2 | 42.09% |
| TTT240621C00091000 | 2024-05-09 3:57PM EDT | 91.00 | 0.55 | 0.00 | 1.45 | 0.00 | - | 1 | 4 | 51.22% |
| TTT240621C00093000 | 2024-05-09 11:54AM EDT | 93.00 | 0.55 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 54.44% |
| TTT240621C00094000 | 2024-05-02 9:56AM EDT | 94.00 | 2.00 | 0.00 | 0.30 | 0.00 | - | - | 1 | 46.00% |
| TTT240621C00095000 | 2024-05-09 2:10PM EDT | 95.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 47.56% |
| TTT240621C00096000 | 2024-05-03 11:11AM EDT | 96.00 | 0.85 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 49.12% |
| TTT240621C00097000 | 2024-05-03 10:57AM EDT | 97.00 | 0.70 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 50.59% |
| TTT240621C00100000 | 2024-05-03 9:30AM EDT | 100.00 | 0.70 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 53.13% |
| TTT240621C00105000 | 2024-05-08 1:16PM EDT | 105.00 | 0.20 | 0.00 | 2.25 | 0.00 | - | 1 | 1 | 83.59% |
| TTT240621C00120000 | 2024-05-03 1:23PM EDT | 120.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 32 | 32 | 64.84% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240621P00074000 | 2024-04-29 12:07PM EDT | 74.00 | 1.81 | 1.50 | 5.00 | 0.00 | - | 5 | 5 | 54.20% |
| TTT240621P00075000 | 2024-04-22 10:17AM EDT | 75.00 | 2.30 | 1.80 | 5.30 | 0.00 | - | - | 2 | 51.71% |
| TTT240621P00076000 | 2024-05-10 12:42PM EDT | 76.00 | 2.15 | 2.05 | 5.70 | 0.00 | - | 8 | 11 | 49.93% |
| TTT240621P00077000 | 2024-05-10 12:42PM EDT | 77.00 | 2.60 | 3.00 | 7.00 | 0.00 | - | 1 | 3 | 57.28% |
| TTT240621P00079000 | 2024-05-09 2:11PM EDT | 79.00 | 4.70 | 4.10 | 8.30 | 0.00 | - | 2 | 1 | 57.54% |
| TTT240621P00080000 | 2024-05-10 12:42PM EDT | 80.00 | 4.10 | 4.90 | 8.90 | 0.00 | - | - | 1 | 56.71% |
| TTT240621P00081000 | 2024-05-13 12:04PM EDT | 81.00 | 5.00 | 5.80 | 9.70 | 0.00 | - | 1 | 3 | 57.83% |
| TTT240621P00082000 | 2024-05-07 2:04PM EDT | 82.00 | 6.80 | 6.60 | 10.40 | 0.00 | - | - | 1 | 57.59% |
| TTT240621P00083000 | 2024-05-09 10:57AM EDT | 83.00 | 6.30 | 7.30 | 10.90 | 0.00 | - | 1 | 1 | 54.69% |
| TTT240621P00084000 | 2024-05-09 2:11PM EDT | 84.00 | 8.10 | 8.20 | 11.80 | 0.00 | - | 1 | 1 | 56.27% |
| TTT240621P00085000 | 2024-05-03 10:38AM EDT | 85.00 | 6.90 | 9.00 | 12.70 | 0.00 | - | 1 | 1 | 57.72% |
| TTT240621P00086000 | 2024-05-03 10:57AM EDT | 86.00 | 7.70 | 10.10 | 13.70 | 0.00 | - | 1 | 1 | 60.33% |
| TTT240621P00087000 | 2024-05-13 12:04PM EDT | 87.00 | 9.40 | 11.10 | 15.00 | 0.00 | - | 1 | 2 | 66.72% |
| TTT240621P00088000 | 2024-05-13 12:04PM EDT | 88.00 | 10.20 | 13.50 | 15.60 | 0.00 | - | 25 | 26 | 63.97% |
| TTT240621P00089000 | 2024-05-02 11:29AM EDT | 89.00 | 9.20 | 12.70 | 16.40 | 0.00 | - | - | 1 | 63.57% |
| TTT240621P00090000 | 2024-05-13 12:04PM EDT | 90.00 | 11.90 | 13.70 | 17.50 | 0.00 | - | 6 | 4 | 67.29% |
| TTT240621P00091000 | 2024-05-13 12:04PM EDT | 91.00 | 12.80 | 15.00 | 18.50 | 0.00 | - | 14 | 14 | 69.53% |
| TTT240621P00092000 | 2024-05-13 12:04PM EDT | 92.00 | 13.70 | 15.80 | 19.50 | 0.00 | - | 2 | 2 | 71.70% |
| TTT240621P00093000 | 2024-05-09 10:58AM EDT | 93.00 | 14.20 | 16.80 | 21.00 | 0.00 | - | 1 | 2 | 80.91% |
| TTT240621P00094000 | 2024-05-02 3:26PM EDT | 94.00 | 13.10 | 19.20 | 20.00 | 0.00 | - | - | 2 | 47.27% |
| TTT240621P00096000 | 2024-05-02 11:29AM EDT | 96.00 | 14.70 | 21.20 | 21.90 | 0.00 | - | - | 0 | 46.97% |
| TTT240621P00097000 | 2024-04-30 1:31PM EDT | 97.00 | 14.40 | 20.50 | 24.80 | 0.00 | - | - | 1 | 86.47% |
| TTT240621P00100000 | 2024-05-09 2:17PM EDT | 100.00 | 22.60 | 23.60 | 27.20 | 0.00 | - | 1 | 3 | 82.81% |
| TTT240621P00105000 | 2024-05-09 11:50AM EDT | 105.00 | 26.30 | 28.40 | 32.10 | 0.00 | - | 1 | 4 | 89.65% |
| TTT240621P00110000 | 2024-05-09 1:41PM EDT | 110.00 | 32.10 | 35.00 | 37.50 | 0.00 | - | 4 | 3 | 78.27% |
| TTT240621P00115000 | 2024-05-09 2:17PM EDT | 115.00 | 37.30 | 38.50 | 42.70 | 0.00 | - | 19 | 24 | 115.72% |
| TTT240621P00120000 | 2024-05-09 2:12PM EDT | 120.00 | 42.30 | 43.40 | 47.10 | 0.00 | - | 2 | 0 | 111.69% |
| TTT240621P00125000 | 2024-05-09 2:17PM EDT | 125.00 | 47.40 | 48.30 | 52.60 | 0.00 | - | 47 | 0 | 127.83% |
