Deutsche Märkte geschlossen
DAX
18.163,52 -90,66 (-0,50%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dow Jones 30
39.150,33 +15,57 (+0,04%) Gold
2.334,00 -35,00 (-1,48%) EUR/USD
1,0696 -0,0010 (-0,10%) Bitcoin EUR
60.108,73 -680,66 (-1,12%)
ProShares UltraPro Dow30 (UDOW)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240621C00035000 | 2024-03-27 10:05AM EDT | 35.00 | 48.70 | 39.10 | 40.60 | 0.00 | - | 4 | 1 | 0.00% |
| UDOW240621C00040000 | 2024-06-20 10:25AM EDT | 40.00 | 38.21 | 37.10 | 41.40 | 0.00 | - | 1 | 0 | 537.50% |
| UDOW240621C00045000 | 2024-06-14 3:51PM EDT | 45.00 | 30.95 | 32.10 | 36.00 | 0.00 | - | 1 | 0 | 939.84% |
| UDOW240621C00048000 | 2024-06-12 12:36PM EDT | 48.00 | 29.40 | 29.10 | 32.90 | 0.00 | - | 6 | 7 | 839.45% |
| UDOW240621C00050000 | 2024-06-07 9:40AM EDT | 50.00 | 27.40 | 27.10 | 31.40 | 0.00 | - | 80 | 7 | 375.00% |
| UDOW240621C00052000 | 2023-12-13 3:07PM EDT | 52.00 | 19.77 | 22.90 | 23.40 | 0.00 | - | - | 1 | 0.00% |
| UDOW240621C00054000 | 2024-01-16 12:45PM EDT | 54.00 | 20.20 | 24.60 | 29.50 | 0.00 | - | 4 | 5 | 703.91% |
| UDOW240621C00055000 | 2024-06-20 10:00AM EDT | 55.00 | 23.10 | 23.80 | 24.80 | 0.00 | - | 1 | 370 | 342.19% |
| UDOW240621C00056000 | 2024-03-28 3:27PM EDT | 56.00 | 30.28 | 18.00 | 20.70 | 0.00 | - | 9 | 11 | 0.00% |
| UDOW240621C00057000 | 2024-02-13 11:42AM EDT | 57.00 | 21.45 | 22.00 | 26.80 | 0.00 | - | 1 | 3 | 670.70% |
| UDOW240621C00058000 | 2024-06-18 10:27AM EDT | 58.00 | 19.19 | 20.20 | 23.00 | 0.00 | - | 1 | 7 | 392.19% |
| UDOW240621C00059000 | 2024-06-21 9:38AM EDT | 59.00 | 20.25 | 19.90 | 22.00 | +2.45 | +13.76% | 1 | 35 | 439.06% |
| UDOW240621C00060000 | 2024-06-06 3:26PM EDT | 60.00 | 18.20 | 18.50 | 19.70 | 0.00 | - | 10 | 44 | 377.34% |
| UDOW240621C00061000 | 2024-06-04 9:43AM EDT | 61.00 | 14.95 | 17.80 | 19.00 | 0.00 | - | 1 | 9 | 292.19% |
| UDOW240621C00062000 | 2024-05-16 12:11PM EDT | 62.00 | 23.68 | 12.00 | 15.30 | 0.00 | - | 2 | 1 | 0.00% |
| UDOW240621C00063000 | 2024-05-16 10:31AM EDT | 63.00 | 22.55 | 10.80 | 15.00 | 0.00 | - | 2 | 3 | 0.00% |
| UDOW240621C00064000 | 2024-06-21 3:06PM EDT | 64.00 | 15.40 | 14.90 | 16.90 | +4.40 | +40.00% | 2 | 17 | 336.91% |
| UDOW240621C00065000 | 2024-06-21 10:42AM EDT | 65.00 | 14.37 | 13.80 | 14.90 | +1.47 | +11.40% | 2 | 38 | 218.75% |
| UDOW240621C00066000 | 2024-05-22 10:24AM EDT | 66.00 | 18.59 | 11.10 | 15.00 | 0.00 | - | 1 | 11 | 418.56% |
| UDOW240621C00067000 | 2024-05-10 9:51AM EDT | 67.00 | 15.89 | 10.10 | 12.70 | 0.00 | - | 7 | 16 | 255.47% |
| UDOW240621C00068000 | 2024-06-10 9:30AM EDT | 68.00 | 8.80 | 9.20 | 13.40 | 0.00 | - | 50 | 53 | 162.50% |
| UDOW240621C00070000 | 2024-06-21 1:45PM EDT | 70.00 | 9.38 | 7.40 | 11.40 | +1.48 | +18.73% | 3 | 116 | 159.38% |
| UDOW240621C00071000 | 2024-06-13 2:23PM EDT | 71.00 | 5.50 | 7.90 | 9.10 | 0.00 | - | 20 | 36 | 161.33% |
| UDOW240621C00072000 | 2024-06-17 2:22PM EDT | 72.00 | 5.35 | 6.90 | 7.70 | 0.00 | - | 10 | 117 | 110.55% |
| UDOW240621C00073000 | 2024-06-20 12:51PM EDT | 73.00 | 5.50 | 4.30 | 8.40 | 0.00 | - | 46 | 334 | 107.42% |
| UDOW240621C00074000 | 2024-06-21 3:31PM EDT | 74.00 | 5.30 | 4.90 | 7.40 | +0.10 | +1.96% | 5 | 253 | 175.78% |
| UDOW240621C00075000 | 2024-06-21 3:41PM EDT | 75.00 | 4.23 | 3.90 | 6.00 | -0.12 | -2.76% | 18 | 446 | 139.45% |
| UDOW240621C00076000 | 2024-06-21 3:51PM EDT | 76.00 | 3.43 | 2.80 | 5.40 | +0.23 | +7.19% | 26 | 398 | 130.86% |
| UDOW240621C00077000 | 2024-06-21 3:58PM EDT | 77.00 | 2.25 | 2.00 | 4.00 | -0.46 | -16.97% | 88 | 495 | 102.25% |
| UDOW240621C00078000 | 2024-06-21 3:32PM EDT | 78.00 | 1.05 | 0.95 | 1.95 | -0.20 | -16.00% | 32 | 167 | 76.37% |
| UDOW240621C00079000 | 2024-06-21 3:58PM EDT | 79.00 | 0.30 | 0.00 | 0.60 | -0.42 | -58.33% | 106 | 524 | 29.49% |
| UDOW240621C00080000 | 2024-06-21 3:14PM EDT | 80.00 | 0.02 | 0.00 | 0.05 | -0.33 | -94.29% | 215 | 471 | 17.38% |
| UDOW240621C00081000 | 2024-06-21 10:28AM EDT | 81.00 | 0.10 | 0.00 | 0.05 | -0.04 | -28.57% | 1 | 243 | 30.86% |
| UDOW240621C00082000 | 2024-06-20 2:28PM EDT | 82.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 278 | 43.36% |
| UDOW240621C00083000 | 2024-06-20 10:22AM EDT | 83.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 360 | 54.69% |
| UDOW240621C00084000 | 2024-06-17 1:40PM EDT | 84.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 121 | 57.81% |
| UDOW240621C00085000 | 2024-06-21 3:35PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 5 | 321 | 67.19% |
| UDOW240621C00086000 | 2024-06-10 11:06AM EDT | 86.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 403 | 98.44% |
| UDOW240621C00087000 | 2024-06-21 2:29PM EDT | 87.00 | 0.05 | 0.00 | 0.05 | -0.69 | -93.24% | 1 | 70 | 85.94% |
| UDOW240621C00088000 | 2024-06-06 3:10PM EDT | 88.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 47 | 94.53% |
| UDOW240621C00089000 | 2024-05-29 10:49AM EDT | 89.00 | 0.10 | 0.00 | 0.55 | 0.00 | - | 3 | 24 | 161.72% |
| UDOW240621C00090000 | 2024-06-21 11:12AM EDT | 90.00 | 0.01 | 0.00 | 0.05 | -0.02 | -66.67% | 1 | 480 | 110.94% |
| UDOW240621C00091000 | 2024-05-22 1:37PM EDT | 91.00 | 0.47 | 0.00 | 0.25 | 0.00 | - | 300 | 304 | 155.47% |
| UDOW240621C00092000 | 2024-05-21 11:37AM EDT | 92.00 | 0.40 | 0.00 | 0.55 | 0.00 | - | 6 | 13 | 194.92% |
| UDOW240621C00093000 | 2024-06-10 10:21AM EDT | 93.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 16 | 174.61% |
| UDOW240621C00094000 | 2024-06-05 10:33AM EDT | 94.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 13 | 16 | 215.63% |
| UDOW240621C00095000 | 2024-05-28 10:19AM EDT | 95.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 5 | 28 | 225.78% |
| UDOW240621C00096000 | 2024-06-04 3:28PM EDT | 96.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 13 | 13 | 235.55% |
| UDOW240621C00097000 | 2024-05-29 2:39PM EDT | 97.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 4 | 245.31% |
| UDOW240621C00100000 | 2024-06-13 9:37AM EDT | 100.00 | 0.04 | 0.00 | 0.55 | 0.00 | - | 60 | 73 | 273.05% |
| UDOW240621C00105000 | 2024-05-29 9:37AM EDT | 105.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 4 | 321.88% |
| UDOW240621C00110000 | 2024-03-15 10:44AM EDT | 110.00 | 0.14 | 0.00 | 0.50 | 0.00 | - | 2 | 1 | 350.39% |
Putsfür21. Juni 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UDOW240621P00030000 | 2024-06-17 3:44PM EDT | 30.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 2 | 16 | 995.31% |
| UDOW240621P00035000 | 2024-03-18 9:36AM EDT | 35.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 3 | 823.44% |
| UDOW240621P00040000 | 2024-05-13 11:22AM EDT | 40.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 2 | 7 | 853.13% |
| UDOW240621P00045000 | 2024-06-13 12:12PM EDT | 45.00 | 0.10 | 0.00 | 0.60 | 0.00 | - | 1 | 14 | 614.06% |
| UDOW240621P00046000 | 2024-01-12 2:32PM EDT | 46.00 | 0.72 | 0.15 | 0.65 | 0.00 | - | - | 2 | 627.34% |
| UDOW240621P00047000 | 2024-06-05 11:45AM EDT | 47.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | - | 1 | 572.66% |
| UDOW240621P00048000 | 2024-04-22 12:51PM EDT | 48.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UDOW240621P00049000 | 2024-04-18 10:35AM EDT | 49.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 10 | 11 | 557.03% |
| UDOW240621P00050000 | 2024-06-12 10:12AM EDT | 50.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 94 | 407.81% |
| UDOW240621P00051000 | 2024-05-22 9:30AM EDT | 51.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 21 | 50.00% |
| UDOW240621P00052000 | 2023-12-19 12:22PM EDT | 52.00 | 1.62 | 1.15 | 1.30 | 0.00 | - | 10 | 9 | 666.02% |
| UDOW240621P00053000 | 2024-06-11 1:29PM EDT | 53.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 1 | 392.19% |
| UDOW240621P00054000 | 2024-02-13 3:06PM EDT | 54.00 | 1.05 | 0.45 | 0.55 | 0.00 | - | 4 | 8 | 491.02% |
| UDOW240621P00055000 | 2024-06-11 3:04PM EDT | 55.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 26 | 422.66% |
| UDOW240621P00056000 | 2024-04-26 11:29AM EDT | 56.00 | 0.40 | 0.05 | 0.55 | 0.00 | - | 2 | 14 | 404.69% |
| UDOW240621P00057000 | 2024-04-23 11:04AM EDT | 57.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| UDOW240621P00058000 | 2024-01-30 10:58AM EDT | 58.00 | 1.35 | 0.70 | 0.80 | 0.00 | - | 1 | 1 | 460.16% |
| UDOW240621P00059000 | 2024-05-31 12:20PM EDT | 59.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 5 | 237.50% |
| UDOW240621P00060000 | 2024-06-18 10:06AM EDT | 60.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 225.00% |
| UDOW240621P00061000 | 2024-06-17 12:46PM EDT | 61.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 3 | 14 | 270.31% |
| UDOW240621P00062000 | 2024-06-11 10:10AM EDT | 62.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 292.97% |
| UDOW240621P00063000 | 2024-05-30 10:02AM EDT | 63.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 2 | 19 | 277.34% |
| UDOW240621P00064000 | 2024-05-31 2:02PM EDT | 64.00 | 0.32 | 0.00 | 0.50 | 0.00 | - | 4 | 24 | 261.72% |
| UDOW240621P00065000 | 2024-06-05 11:23AM EDT | 65.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 6 | 71 | 251.56% |
| UDOW240621P00066000 | 2024-06-17 2:04PM EDT | 66.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 49 | 154.69% |
| UDOW240621P00067000 | 2024-06-17 9:57AM EDT | 67.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 18 | 215.63% |
| UDOW240621P00068000 | 2024-06-17 1:03PM EDT | 68.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 7 | 86 | 200.39% |
| UDOW240621P00069000 | 2024-06-17 10:40AM EDT | 69.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 102 | 185.35% |
| UDOW240621P00070000 | 2024-06-18 12:51PM EDT | 70.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 1 | 386 | 110.94% |
| UDOW240621P00071000 | 2024-06-18 2:03PM EDT | 71.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 25 | 64 | 155.08% |
| UDOW240621P00072000 | 2024-06-20 2:58PM EDT | 72.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 8 | 65 | 143.55% |
| UDOW240621P00073000 | 2024-06-20 3:40PM EDT | 73.00 | 0.01 | 0.00 | 0.55 | 0.00 | - | 1 | 177 | 128.13% |
| UDOW240621P00074000 | 2024-06-21 1:59PM EDT | 74.00 | 0.06 | 0.00 | 0.15 | +0.04 | +200.00% | 50 | 120 | 81.25% |
| UDOW240621P00075000 | 2024-06-21 1:49PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 22 | 546 | 55.47% |
| UDOW240621P00076000 | 2024-06-21 10:01AM EDT | 76.00 | 0.05 | 0.00 | 0.20 | -0.03 | -37.50% | 2 | 119 | 58.98% |
| UDOW240621P00077000 | 2024-06-21 3:52PM EDT | 77.00 | 0.02 | 0.00 | 0.05 | -0.08 | -80.00% | 4 | 44 | 37.11% |
| UDOW240621P00078000 | 2024-06-21 1:45PM EDT | 78.00 | 0.06 | 0.00 | 0.65 | -0.17 | -73.91% | 11 | 378 | 70.41% |
| UDOW240621P00079000 | 2024-06-21 3:04PM EDT | 79.00 | 0.08 | 0.00 | 0.10 | -0.42 | -84.00% | 35 | 68 | 11.33% |
| UDOW240621P00080000 | 2024-06-21 3:46PM EDT | 80.00 | 0.75 | 0.10 | 2.00 | -0.05 | -6.25% | 10 | 122 | 94.73% |
| UDOW240621P00081000 | 2024-06-18 11:06AM EDT | 81.00 | 4.15 | 1.30 | 2.40 | 0.00 | - | 1 | 31 | 78.71% |
| UDOW240621P00082000 | 2024-06-21 10:20AM EDT | 82.00 | 2.30 | 1.35 | 4.80 | -2.50 | -52.08% | 1 | 15 | 71.09% |
| UDOW240621P00083000 | 2024-06-12 9:51AM EDT | 83.00 | 4.30 | 1.65 | 4.00 | 0.00 | - | 1 | 4 | 78.32% |
| UDOW240621P00084000 | 2024-06-20 2:50PM EDT | 84.00 | 4.55 | 2.70 | 6.80 | 0.00 | - | 14 | 9 | 232.13% |
| UDOW240621P00085000 | 2024-06-20 2:50PM EDT | 85.00 | 5.23 | 3.70 | 7.70 | -1.27 | -19.54% | 1 | 1 | 244.24% |
| UDOW240621P00086000 | 2024-06-20 2:50PM EDT | 86.00 | 5.60 | 4.70 | 8.60 | 0.00 | - | 2 | 1 | 255.18% |
| UDOW240621P00087000 | 2024-06-07 12:28PM EDT | 87.00 | 8.70 | 5.70 | 9.60 | 0.00 | - | 3 | 0 | 272.27% |
| UDOW240621P00088000 | 2024-05-22 2:18PM EDT | 88.00 | 5.70 | 6.70 | 10.60 | 0.00 | - | 22 | 0 | 288.67% |
| UDOW240621P00089000 | 2024-05-23 1:16PM EDT | 89.00 | 8.50 | 7.70 | 11.60 | 0.00 | - | 2 | 0 | 304.49% |
| UDOW240621P00090000 | 2024-06-14 10:11AM EDT | 90.00 | 15.50 | 8.60 | 12.70 | 0.00 | - | 5 | 15 | 327.44% |
| UDOW240621P00095000 | 2024-06-14 9:49AM EDT | 95.00 | 19.90 | 13.60 | 17.90 | 0.00 | - | 10 | 20 | 414.65% |
| UDOW240621P00100000 | 2024-06-20 3:49PM EDT | 100.00 | 21.00 | 18.60 | 22.90 | 0.00 | - | 15 | 0 | 478.91% |
| UDOW240621P00105000 | 2024-04-19 3:35PM EDT | 105.00 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
