Deutsche Märkte geschlossen
DAX
18.002,02 -263,66 (-1,44%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dow Jones 30
38.589,16 -57,94 (-0,15%) Gold
2.348,40 +30,40 (+1,31%) EUR/USD
1,0709 -0,0033 (-0,31%) Bitcoin EUR
61.880,21 +224,88 (+0,36%)
ProShares UltraShort Yen (YCS)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 03:59PM EDT
Nachbörse:
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 | 2024-03-28 11:49AM EDT | 65.00 | 17.51 | 25.10 | 25.80 | 0.00 | - | 3 | 4 | 45.02% |
| YCS240816C00070000 | 2024-05-15 12:50PM EDT | 70.00 | 17.40 | 19.70 | 21.70 | 0.00 | - | 12 | 23 | 54.47% |
| 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 | 20.17% |
| YCS240816C00082000 | 2024-06-13 9:37AM EDT | 82.00 | 9.30 | 8.90 | 10.10 | 0.00 | - | 4 | 63 | 32.32% |
| YCS240816C00083000 | 2024-04-25 9:50AM EDT | 83.00 | 6.95 | 7.60 | 8.00 | 0.00 | - | 1 | 22 | 18.46% |
| YCS240816C00084000 | 2024-05-14 10:49AM EDT | 84.00 | 6.35 | 7.00 | 7.30 | 0.00 | - | 1 | 30 | 20.09% |
| YCS240816C00085000 | 2024-05-31 1:58PM EDT | 85.00 | 6.50 | 6.30 | 7.50 | 0.00 | - | 1 | 138 | 28.53% |
| YCS240816C00090000 | 2024-06-14 10:54AM EDT | 90.00 | 3.29 | 2.90 | 3.70 | +0.94 | +40.00% | 10 | 137 | 22.88% |
| YCS240816C00095000 | 2024-06-12 10:42AM EDT | 95.00 | 0.75 | 0.90 | 1.40 | 0.00 | - | 3 | 113 | 20.47% |
| YCS240816C00100000 | 2024-06-10 3:41PM EDT | 100.00 | 0.35 | 0.15 | 0.50 | 0.00 | - | 12 | 22 | 20.75% |
| YCS240816C00105000 | 2024-04-30 9:53AM EDT | 105.00 | 0.65 | 0.05 | 0.20 | 0.00 | - | 3 | 4 | 22.17% |
| YCS240816C00110000 | 2024-05-03 3:25PM EDT | 110.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 5 | 24.32% |
| YCS240816C00115000 | 2024-04-26 9:49AM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 27 | 28.81% |
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 | 74.41% |
| YCS240816P00050000 | 2024-01-11 10:30AM EDT | 50.00 | 0.22 | 0.00 | 0.15 | 0.00 | - | 1 | 1 | 64.06% |
| YCS240816P00055000 | 2024-01-11 10:30AM EDT | 55.00 | 0.27 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 60.64% |
| YCS240816P00060000 | 2024-06-11 3:07PM EDT | 60.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 28 | 48.05% |
| YCS240816P00061000 | 2024-03-22 11:11AM EDT | 61.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 1 | 0 | 49.41% |
| YCS240816P00063000 | 2024-01-11 10:30AM EDT | 63.00 | 0.91 | 0.30 | 0.50 | 0.00 | - | 1 | 1 | 55.18% |
| YCS240816P00064000 | 2024-03-18 12:20PM EDT | 64.00 | 0.25 | 0.10 | 0.25 | 0.00 | - | 21 | 221 | 48.44% |
| YCS240816P00065000 | 2024-05-03 3:28PM EDT | 65.00 | 0.16 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 39.84% |
| YCS240816P00068000 | 2024-03-27 11:48AM EDT | 68.00 | 0.30 | 0.10 | 0.35 | 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 | 42.33% |
| YCS240816P00070000 | 2024-04-19 11:09AM EDT | 70.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 20 | 7 | 34.28% |
| YCS240816P00071000 | 2024-04-11 11:40AM EDT | 71.00 | 0.41 | 0.10 | 0.25 | 0.00 | - | 8 | 14 | 36.04% |
| YCS240816P00072000 | 2024-02-16 10:31AM EDT | 72.00 | 1.25 | 0.85 | 1.00 | 0.00 | - | 1 | 0 | 48.49% |
| YCS240816P00073000 | 2024-05-24 3:31PM EDT | 73.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 10 | 29.49% |
| YCS240816P00074000 | 2024-05-02 11:33AM EDT | 74.00 | 0.70 | 0.05 | 0.15 | 0.00 | - | 2 | 14 | 27.93% |
| YCS240816P00075000 | 2024-06-12 10:43AM EDT | 75.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 100 | 26.37% |
| YCS240816P00076000 | 2024-02-26 2:51PM EDT | 76.00 | 1.54 | 1.05 | 1.35 | 0.00 | - | 1 | 0 | 44.26% |
| YCS240816P00077000 | 2024-05-14 1:58PM EDT | 77.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 15 | 13 | 24.71% |
| YCS240816P00078000 | 2024-05-02 11:24AM EDT | 78.00 | 1.10 | 0.20 | 0.35 | 0.00 | - | 1 | 2 | 26.32% |
| YCS240816P00079000 | 2024-05-03 10:31AM EDT | 79.00 | 1.30 | 0.25 | 0.40 | 0.00 | - | 3 | 97 | 25.46% |
| YCS240816P00080000 | 2024-05-29 11:40AM EDT | 80.00 | 0.40 | 0.20 | 0.35 | 0.00 | - | 200 | 2,319 | 22.85% |
| YCS240816P00081000 | 2024-04-15 2:19PM EDT | 81.00 | 1.78 | 0.90 | 1.05 | 0.00 | - | 1 | 20 | 29.98% |
| YCS240816P00082000 | 2024-06-05 10:57AM EDT | 82.00 | 0.80 | 0.25 | 0.60 | 0.00 | - | 100 | 118 | 22.80% |
| YCS240816P00083000 | 2024-05-15 9:36AM EDT | 83.00 | 1.35 | 0.50 | 0.65 | 0.00 | - | 6 | 22 | 21.44% |
| YCS240816P00084000 | 2024-06-13 2:02PM EDT | 84.00 | 0.70 | 0.55 | 0.75 | 0.00 | - | 2 | 2,907 | 20.53% |
| YCS240816P00085000 | 2024-06-05 3:54PM EDT | 85.00 | 1.30 | 0.60 | 1.05 | 0.00 | - | 10 | 97 | 21.27% |
| YCS240816P00090000 | 2024-06-05 9:59AM EDT | 90.00 | 3.50 | 1.80 | 2.70 | 0.00 | - | 5 | 99 | 20.12% |
| YCS240816P00105000 | 2024-05-02 1:01PM EDT | 105.00 | 19.61 | 14.70 | 15.10 | 0.00 | - | 10 | 0 | 30.10% |
| YCS240816P00110000 | 2024-06-12 9:59AM EDT | 110.00 | 21.60 | 18.60 | 20.50 | 0.00 | - | - | 0 | 41.53% |
| YCS240816P00115000 | 2024-06-05 9:44AM EDT | 115.00 | 26.70 | 23.60 | 25.50 | 0.00 | - | - | 1 | 47.71% |
