Deutsche Märkte öffnen in 28 Minuten
Nikkei 225
38.787,38 -132,88 (-0,34%) Dow Jones 30
39.869,38 -38,62 (-0,10%) Bitcoin EUR
60.485,04 -232,24 (-0,38%) CMC Crypto 200
1.379,12 +5,27 (+0,38%) Nasdaq Compositive
16.698,32 -44,07 (-0,26%) S&P 500
5.297,10 -11,05 (-0,21%)
ProShares UltraPro Short 20+ Year Treasury (TTT)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
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 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTT240517C00045000 | 2024-04-29 3:03PM EDT | 45.00 | 39.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTT240517C00055000 | 2024-05-02 3:41PM EDT | 55.00 | 27.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTT240517C00056000 | 2024-04-29 3:03PM EDT | 56.00 | 28.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTT240517C00057000 | 2024-05-02 3:41PM EDT | 57.00 | 25.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTT240517C00058000 | 2024-03-22 12:50PM EDT | 58.00 | 13.50 | 22.40 | 26.50 | 0.00 | - | 1 | 1 | 1,066.80% |
| TTT240517C00061000 | 2024-04-29 3:28PM EDT | 61.00 | 22.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240517C00063000 | 2024-04-30 11:17AM EDT | 63.00 | 21.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTT240517C00064000 | 2024-04-30 11:17AM EDT | 64.00 | 20.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTT240517C00065000 | 2024-05-03 11:31AM EDT | 65.00 | 15.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240517C00066000 | 2024-05-02 3:25PM EDT | 66.00 | 16.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTT240517C00067000 | 2024-04-15 1:26PM EDT | 67.00 | 16.80 | 5.30 | 9.50 | 0.00 | - | - | 0 | 309.57% |
| TTT240517C00068000 | 2024-04-29 11:55AM EDT | 68.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTT240517C00069000 | 2024-04-29 3:28PM EDT | 69.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTT240517C00070000 | 2024-04-18 3:08PM EDT | 70.00 | 14.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240517C00071000 | 2024-04-30 11:17AM EDT | 71.00 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| TTT240517C00072000 | 2024-04-29 2:03PM EDT | 72.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240517C00073000 | 2024-05-02 3:25PM EDT | 73.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTT240517C00074000 | 2024-04-29 3:03PM EDT | 74.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTT240517C00075000 | 2024-04-19 9:59AM EDT | 75.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| TTT240517C00076000 | 2024-04-30 11:10AM EDT | 76.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| TTT240517C00078000 | 2024-04-30 11:10AM EDT | 78.00 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| TTT240517C00080000 | 2024-05-15 9:30AM EDT | 80.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| TTT240517C00081000 | 2024-05-02 1:34PM EDT | 81.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTT240517C00082000 | 2024-05-09 11:58AM EDT | 82.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTT240517C00083000 | 2024-05-02 2:01PM EDT | 83.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TTT240517C00084000 | 2024-05-16 11:54AM EDT | 84.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTT240517C00085000 | 2024-05-13 10:56AM EDT | 85.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTT240517C00087000 | 2024-05-02 1:34PM EDT | 87.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTT240517C00088000 | 2024-05-02 11:24AM EDT | 88.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| TTT240517C00089000 | 2024-05-02 11:36AM EDT | 89.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| TTT240517C00090000 | 2024-05-15 12:57PM EDT | 90.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| TTT240517C00095000 | 2024-05-02 11:29AM EDT | 95.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTT240517C00100000 | 2024-05-03 10:00AM EDT | 100.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTT240517C00110000 | 2024-05-03 12:18PM EDT | 110.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| TTT240517C00115000 | 2024-04-30 2:36PM EDT | 115.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 100.00% |
| TTT240517C00120000 | 2024-04-30 2:10PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
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 | 203.13% |
| TTT240517P00065000 | 2024-04-17 10:35AM EDT | 65.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTT240517P00066000 | 2024-04-19 12:53PM EDT | 66.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| TTT240517P00073000 | 2024-04-30 11:10AM EDT | 73.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| TTT240517P00075000 | 2024-05-15 1:18PM EDT | 75.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240517P00076000 | 2024-05-15 12:13PM EDT | 76.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| TTT240517P00077000 | 2024-04-25 9:40AM EDT | 77.00 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240517P00078000 | 2024-05-03 3:18PM EDT | 78.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240517P00079000 | 2024-05-15 12:13PM EDT | 79.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TTT240517P00080000 | 2024-05-15 9:30AM EDT | 80.00 | 5.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240517P00081000 | 2024-05-15 9:30AM EDT | 81.00 | 5.39 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTT240517P00082000 | 2024-05-10 12:42PM EDT | 82.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| TTT240517P00083000 | 2024-05-07 9:36AM EDT | 83.00 | 5.79 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| TTT240517P00084000 | 2024-05-15 10:03AM EDT | 84.00 | 8.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240517P00085000 | 2024-05-15 10:03AM EDT | 85.00 | 9.68 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| TTT240517P00086000 | 2024-05-02 3:26PM EDT | 86.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240517P00087000 | 2024-05-03 12:38PM EDT | 87.00 | 7.04 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| TTT240517P00088000 | 2024-05-02 11:36AM EDT | 88.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| TTT240517P00089000 | 2024-05-14 10:47AM EDT | 89.00 | 10.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240517P00090000 | 2024-05-02 3:41PM EDT | 90.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTT240517P00095000 | 2024-05-02 11:29AM EDT | 95.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| TTT240517P00100000 | 2024-05-02 3:41PM EDT | 100.00 | 17.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| TTT240517P00105000 | 2024-05-02 3:33PM EDT | 105.00 | 22.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| TTT240517P00110000 | 2024-05-02 3:26PM EDT | 110.00 | 27.40 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| TTT240517P00115000 | 2024-05-02 11:23AM EDT | 115.00 | 31.90 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| TTT240517P00120000 | 2024-05-02 1:34PM EDT | 120.00 | 37.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
