Deutsche Märkte schließen in 39 Minuten
DAX
18.293,55 +83,00 (+0,46%) Euro Stoxx 50
4.909,66 +7,06 (+0,14%) Dow Jones 30
39.405,67 +241,61 (+0,62%) Gold
2.335,90 -0,70 (-0,03%) EUR/USD
1,0714 +0,0005 (+0,04%) Bitcoin EUR
56.781,93 -968,04 (-1,68%)
ProShares UltraShort Yen (YCS)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Ab 10:47AM EDT. Markt geöffnet.
Callsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YCS240816C00050000 | 2023-12-27 12:59PM EDT | 50.00 | 20.82 | 26.30 | 27.80 | 0.00 | - | - | 7 | 0.00% |
| YCS240816C00060000 | 2024-02-01 10:54AM EDT | 60.00 | 16.40 | 20.20 | 21.20 | 0.00 | - | - | 3 | 0.00% |
| YCS240816C00065000 | 2024-06-27 1:49PM EDT | 65.00 | 30.05 | 29.50 | 30.10 | 0.00 | - | 3 | 1 | 57.32% |
| YCS240816C00070000 | 2024-06-27 1:50PM EDT | 70.00 | 25.13 | 24.60 | 25.10 | 0.00 | - | 3 | 20 | 47.66% |
| YCS240816C00071000 | 2024-01-24 2:23PM EDT | 71.00 | 8.10 | 10.50 | 11.00 | 0.00 | - | - | 1 | 0.00% |
| YCS240816C00072000 | 2024-04-02 2:14PM EDT | 72.00 | 11.53 | 13.20 | 13.80 | 0.00 | - | - | 3 | 0.00% |
| YCS240816C00073000 | 2024-04-02 2:11PM EDT | 73.00 | 10.63 | 12.30 | 12.90 | 0.00 | - | 2 | 2 | 0.00% |
| YCS240816C00074000 | 2024-04-02 2:14PM EDT | 74.00 | 9.76 | 11.40 | 12.00 | 0.00 | - | 4 | 26 | 0.00% |
| YCS240816C00075000 | 2024-04-15 3:58PM EDT | 75.00 | 11.92 | 12.40 | 12.80 | 0.00 | - | 2 | 6 | 0.00% |
| YCS240816C00077000 | 2024-03-22 3:12PM EDT | 77.00 | 7.30 | 10.40 | 10.80 | 0.00 | - | 1 | 1 | 0.00% |
| YCS240816C00078000 | 2024-02-08 10:37AM EDT | 78.00 | 5.00 | 3.30 | 3.60 | 0.00 | - | - | 1 | 0.00% |
| YCS240816C00080000 | 2024-05-13 1:43PM EDT | 80.00 | 9.30 | 10.40 | 10.80 | 0.00 | - | 4 | 19 | 0.00% |
| YCS240816C00082000 | 2024-06-17 1:51PM EDT | 82.00 | 9.70 | 12.80 | 13.30 | 0.00 | - | 4 | 63 | 30.25% |
| YCS240816C00083000 | 2024-04-25 9:50AM EDT | 83.00 | 6.95 | 7.60 | 8.00 | 0.00 | - | 1 | 22 | 0.00% |
| YCS240816C00084000 | 2024-05-14 10:49AM EDT | 84.00 | 6.35 | 7.00 | 7.30 | 0.00 | - | 1 | 30 | 0.00% |
| YCS240816C00085000 | 2024-05-31 1:58PM EDT | 85.00 | 6.50 | 10.10 | 10.50 | 0.00 | - | 1 | 138 | 27.42% |
| YCS240816C00090000 | 2024-06-25 12:26PM EDT | 90.00 | 5.10 | 5.80 | 6.20 | 0.00 | - | 3 | 131 | 23.51% |
| YCS240816C00095000 | 2024-06-28 9:35AM EDT | 95.00 | 2.70 | 2.60 | 2.80 | -0.29 | -9.70% | 2 | 286 | 20.51% |
| YCS240816C00100000 | 2024-06-27 11:00AM EDT | 100.00 | 0.95 | 0.90 | 1.10 | -0.10 | -8.70% | 2 | 23 | 20.85% |
| YCS240816C00105000 | 2024-06-27 11:00AM EDT | 105.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 6 | 21.83% |
| YCS240816C00110000 | 2024-05-03 3:25PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 21.53% |
| YCS240816C00115000 | 2024-06-26 10:04AM EDT | 115.00 | 0.07 | 0.00 | 0.10 | 0.00 | - | 2 | 27 | 26.66% |
Putsfür16. August 2024
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| YCS240816P00045000 | 2023-12-27 3:38PM EDT | 45.00 | 0.20 | 0.05 | 0.10 | 0.00 | - | - | 8 | 87.30% |
| YCS240816P00050000 | 2024-01-11 10:30AM EDT | 50.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 75.98% |
| YCS240816P00055000 | 2024-01-11 10:30AM EDT | 55.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 72.46% |
| YCS240816P00060000 | 2024-06-11 3:07PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 53.13% |
| YCS240816P00061000 | 2024-03-22 11:11AM EDT | 61.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 56.54% |
| YCS240816P00063000 | 2024-01-11 10:30AM EDT | 63.00 | 0.91 | 0.30 | 0.50 | 0.00 | - | 1 | 1 | 67.24% |
| YCS240816P00064000 | 2024-03-18 12:20PM EDT | 64.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 21 | 221 | 55.86% |
| YCS240816P00065000 | 2024-05-03 3:28PM EDT | 65.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 49.32% |
| YCS240816P00068000 | 2024-06-18 2:23PM EDT | 68.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 9 | 44.14% |
| YCS240816P00069000 | 2024-03-21 11:36AM EDT | 69.00 | 0.32 | 0.20 | 0.35 | 0.00 | - | 100 | 52 | 50.54% |
| YCS240816P00070000 | 2024-04-19 11:09AM EDT | 70.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 20 | 7 | 43.56% |
| YCS240816P00071000 | 2024-04-11 11:40AM EDT | 71.00 | 0.41 | 0.10 | 0.25 | 0.00 | - | 8 | 14 | 45.85% |
| YCS240816P00072000 | 2024-02-16 10:31AM EDT | 72.00 | 1.25 | 0.85 | 1.00 | 0.00 | - | 1 | 0 | 59.72% |
| YCS240816P00073000 | 2024-05-24 3:31PM EDT | 73.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 38.38% |
| YCS240816P00074000 | 2024-05-02 11:33AM EDT | 74.00 | 0.70 | 0.05 | 0.15 | 0.00 | - | 2 | 14 | 36.62% |
| YCS240816P00075000 | 2024-06-12 10:43AM EDT | 75.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 100 | 32.62% |
| YCS240816P00076000 | 2024-02-26 2:51PM EDT | 76.00 | 1.54 | 1.05 | 1.35 | 0.00 | - | 1 | 0 | 54.86% |
| YCS240816P00077000 | 2024-05-14 1:58PM EDT | 77.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 15 | 13 | 33.40% |
| YCS240816P00078000 | 2024-05-02 11:24AM EDT | 78.00 | 1.10 | 0.20 | 0.35 | 0.00 | - | 1 | 2 | 35.74% |
| YCS240816P00079000 | 2024-05-03 10:31AM EDT | 79.00 | 1.30 | 0.25 | 0.40 | 0.00 | - | 3 | 97 | 35.01% |
| YCS240816P00080000 | 2024-05-29 11:40AM EDT | 80.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 200 | 2,319 | 26.76% |
| YCS240816P00081000 | 2024-04-15 2:19PM EDT | 81.00 | 1.78 | 0.90 | 1.05 | 0.00 | - | 1 | 20 | 41.36% |
| YCS240816P00082000 | 2024-06-05 10:57AM EDT | 82.00 | 0.80 | 0.10 | 0.25 | 0.00 | - | 100 | 118 | 26.22% |
| YCS240816P00083000 | 2024-05-15 9:36AM EDT | 83.00 | 1.35 | 0.50 | 0.65 | 0.00 | - | 6 | 22 | 31.52% |
| YCS240816P00084000 | 2024-06-26 3:32PM EDT | 84.00 | 0.30 | 0.20 | 0.35 | 0.00 | - | 25 | 2,927 | 24.71% |
| YCS240816P00085000 | 2024-06-28 9:59AM EDT | 85.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 1 | 104 | 23.73% |
| YCS240816P00090000 | 2024-06-28 9:43AM EDT | 90.00 | 1.00 | 0.90 | 1.10 | +0.05 | +5.26% | 5 | 709 | 21.29% |
| YCS240816P00095000 | 2024-06-26 12:28PM EDT | 95.00 | 2.59 | 2.50 | 2.75 | 0.00 | - | 4 | 4 | 19.09% |
| YCS240816P00100000 | 2024-06-26 12:28PM EDT | 100.00 | 5.99 | 5.80 | 6.30 | 0.00 | - | 2 | 20 | 21.29% |
| YCS240816P00105000 | 2024-05-02 1:01PM EDT | 105.00 | 19.61 | 14.70 | 15.10 | 0.00 | - | 10 | 0 | 60.66% |
| YCS240816P00110000 | 2024-06-12 9:59AM EDT | 110.00 | 21.60 | 15.00 | 15.60 | 0.00 | - | - | 0 | 29.54% |
| YCS240816P00115000 | 2024-06-05 9:44AM EDT | 115.00 | 26.70 | 20.00 | 20.60 | 0.00 | - | - | 1 | 35.84% |
