Deutsche Märkte geschlossen
Nikkei 225
38.385,73 +29,67 (+0,08%) Dow Jones 30
39.882,43 +324,32 (+0,82%) Bitcoin EUR
60.757,70 +4.114,95 (+7,26%) CMC Crypto 200
1.389,90 +121,95 (+9,62%) Nasdaq Compositive
16.736,73 +225,55 (+1,37%) S&P 500
5.304,58 +57,90 (+1,10%)
ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Ab 03:18PM EDT. Markt geöffnet.
Callsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240719C00045000 | 2024-04-19 1:11PM EDT | 45.00 | 37.90 | 28.60 | 30.00 | 0.00 | - | 9 | 0 | 76.90% |
| TTT240719C00050000 | 2024-04-19 1:11PM EDT | 50.00 | 32.90 | 23.60 | 25.00 | 0.00 | - | 9 | 0 | 63.28% |
| TTT240719C00060000 | 2023-12-28 3:48PM EDT | 60.00 | 7.79 | 12.50 | 17.00 | 0.00 | - | - | 0 | 67.68% |
| TTT240719C00063020 | 2024-01-16 1:30PM EDT | 63.02 | 11.00 | 12.10 | 13.20 | 0.00 | - | 16 | 0 | 49.22% |
| TTT240719C00065000 | 2024-02-29 3:21PM EDT | 65.00 | 9.06 | 6.90 | 8.40 | 0.00 | - | 10 | 16 | 0.00% |
| TTT240719C00068020 | 2024-01-16 12:52PM EDT | 68.02 | 7.98 | 9.40 | 10.50 | 0.00 | - | - | 0 | 51.22% |
| TTT240719C00070000 | 2024-04-10 2:22PM EDT | 70.00 | 9.50 | 8.30 | 12.50 | 0.00 | - | 1 | 1 | 65.06% |
| TTT240719C00073020 | 2024-04-11 2:12PM EDT | 73.02 | 9.30 | 5.90 | 10.30 | 0.00 | - | 1 | 23 | 58.78% |
| TTT240719C00075000 | 2024-04-11 1:58PM EDT | 75.00 | 7.80 | 4.90 | 9.10 | 0.00 | - | 1 | 5 | 57.29% |
| TTT240719C00078020 | 2023-12-19 4:15PM EDT | 78.02 | 5.20 | 5.70 | 6.60 | 0.00 | - | - | 5 | 60.34% |
| TTT240719C00079020 | 2024-05-03 3:33PM EDT | 79.02 | 5.90 | 1.90 | 2.65 | 0.00 | - | 1 | 7 | 35.03% |
| TTT240719C00080020 | 2024-04-26 10:32AM EDT | 80.02 | 7.70 | 1.70 | 2.35 | 0.00 | - | 10 | 12 | 35.08% |
| TTT240719C00084020 | 2024-04-29 10:56AM EDT | 84.02 | 6.00 | 1.00 | 1.55 | 0.00 | - | 1 | 1 | 36.60% |
| TTT240719C00085020 | 2024-03-14 2:31PM EDT | 85.02 | 2.20 | 2.50 | 6.50 | 0.00 | - | 1 | 5 | 65.15% |
| TTT240719C00087020 | 2024-04-29 12:11PM EDT | 87.02 | 4.99 | 0.70 | 1.15 | 0.00 | - | 5 | 4 | 37.84% |
| TTT240719C00088020 | 2024-05-03 2:12PM EDT | 88.02 | 2.60 | 0.60 | 1.05 | 0.00 | - | 5 | 206 | 38.33% |
| TTT240719C00089020 | 2024-01-16 1:04AM EDT | 89.02 | 13.62 | - | - | 0.00 | - | - | - | 0.00% |
| TTT240719C00090000 | 2023-12-13 1:12PM EDT | 90.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 7 | 207 | 12.50% |
| TTT240719C00090020 | 2024-04-12 11:53AM EDT | 90.02 | 2.50 | 0.10 | 3.50 | 0.00 | - | 2 | 8 | 50.27% |
| TTT240719C00091000 | 2023-11-22 11:42AM EDT | 91.00 | 13.62 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| TTT240719C00091020 | 2024-04-30 9:42AM EDT | 91.02 | 4.00 | 0.40 | 0.85 | 0.00 | - | 1 | 13 | 40.41% |
| TTT240719C00098020 | 2024-05-06 11:51AM EDT | 98.02 | 1.00 | 0.10 | 0.50 | 0.00 | - | 1 | 24 | 43.90% |
| TTT240719C00100000 | 2023-12-18 11:30AM EDT | 100.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 6 | 17 | 12.50% |
| TTT240719C00100020 | 2024-02-15 12:04PM EDT | 100.02 | 2.38 | 0.65 | 1.50 | 0.00 | - | 5 | 5 | 56.18% |
| TTT240719C00103020 | 2024-01-19 11:08AM EDT | 103.02 | 2.40 | 1.85 | 2.40 | 0.00 | - | 3 | 14 | 73.68% |
| TTT240719C00105000 | 2023-11-17 12:23PM EDT | 105.00 | 10.80 | 1.20 | 4.60 | 0.00 | - | 3 | 5 | 84.99% |
| TTT240719C00118020 | 2024-03-15 1:06PM EDT | 118.02 | 0.65 | 0.00 | 3.00 | 0.00 | - | 3 | 17 | 83.30% |
| TTT240719C00120000 | 2023-12-08 10:49AM EDT | 120.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| TTT240719C00128020 | 2023-12-29 11:46AM EDT | 128.02 | 0.94 | 0.10 | 5.00 | 0.00 | - | 4 | 2 | 107.62% |
| TTT240719C00130000 | 2023-12-05 11:29AM EDT | 130.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 25.00% |
| TTT240719C00133020 | 2024-05-10 1:11PM EDT | 133.02 | 0.14 | 0.00 | 0.15 | 0.00 | - | 30 | 62 | 57.81% |
| TTT240719C00135000 | 2023-12-18 10:37AM EDT | 135.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 45 | 25.00% |
Putsfür19. Juli 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| TTT240719P00040000 | 2024-01-04 1:55PM EDT | 40.00 | 1.00 | 0.45 | 0.75 | 0.00 | - | 5 | 20 | 95.65% |
| TTT240719P00043020 | 2024-03-19 11:53AM EDT | 43.02 | 0.25 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 99.41% |
| TTT240719P00048020 | 2024-04-01 9:44AM EDT | 48.02 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 50.78% |
| TTT240719P00050000 | 2023-12-18 11:56AM EDT | 50.00 | 2.80 | 3.60 | 4.50 | 0.00 | - | 1 | 4 | 123.44% |
| TTT240719P00053020 | 2023-12-20 2:11PM EDT | 53.02 | 5.70 | 1.90 | 2.50 | 0.00 | - | - | 20 | 86.57% |
| TTT240719P00060000 | 2024-03-05 12:32PM EDT | 60.00 | 3.40 | 0.95 | 1.75 | 0.00 | - | 1 | 15 | 53.03% |
| TTT240719P00063020 | 2024-03-05 10:30AM EDT | 63.02 | 4.80 | 0.15 | 3.80 | 0.00 | - | 1 | 7 | 52.21% |
| TTT240719P00065000 | 2024-01-22 2:38PM EDT | 65.00 | 7.00 | 2.20 | 6.80 | 0.00 | - | 2 | 1 | 71.46% |
| TTT240719P00070000 | 2024-05-15 9:30AM EDT | 70.00 | 2.32 | 2.10 | 2.80 | -5.18 | -69.07% | 1 | 0 | 38.50% |
| TTT240719P00073020 | 2024-05-07 9:35AM EDT | 73.02 | 3.10 | 3.30 | 4.30 | 0.00 | - | 1 | 2 | 40.05% |
| TTT240719P00075000 | 2024-04-03 11:23AM EDT | 75.00 | 6.60 | 1.20 | 5.00 | 0.00 | - | 1 | 1 | 37.48% |
| TTT240719P00078020 | 2024-05-14 12:20PM EDT | 78.02 | 5.00 | 6.10 | 7.40 | 0.00 | - | 1 | 1 | 42.29% |
| TTT240719P00086020 | 2023-12-08 1:06PM EDT | 86.02 | 19.23 | 24.50 | 25.70 | 0.00 | - | - | 1 | 140.23% |
| TTT240719P00087020 | 2023-12-05 11:01AM EDT | 87.02 | 20.30 | 27.10 | 28.20 | 0.00 | - | - | 1 | 154.83% |
| TTT240719P00088000 | 2023-12-08 1:06PM EDT | 88.00 | 19.23 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240719P00089000 | 2023-12-05 11:01AM EDT | 89.00 | 20.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240719P00113020 | 2023-12-01 11:03AM EDT | 113.02 | 37.10 | 53.60 | 54.50 | 0.00 | - | - | 1 | 204.38% |
| TTT240719P00115000 | 2023-12-01 11:03AM EDT | 115.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| TTT240719P00123020 | 2023-12-04 4:20PM EDT | 123.02 | 47.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTT240719P00125000 | 2023-12-04 4:20PM EDT | 125.00 | 47.50 | 0.00 | 0.00 | 0.00 | - | - | 13 | 0.00% |
| TTT240719P00128020 | 2023-12-04 4:20PM EDT | 128.02 | 51.80 | 63.00 | 67.90 | 0.00 | - | - | 0 | 194.91% |
| TTT240719P00130000 | 2023-12-04 4:20PM EDT | 130.00 | 51.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| TTT240719P00133020 | 2023-12-04 3:17PM EDT | 133.02 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTT240719P00135000 | 2023-12-04 3:17PM EDT | 135.00 | 56.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
