Deutsche Märkte geschlossen

ProShares UltraPro S&P500 (UPRO)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
106,17+2,50 (+2,41%)
Börsenschluss: 4:00PM EDT

105,98 -0,19 (-0,18 %)
Nachbörse: 5:17PM EDT

In the money
Anzeigen:ListeStellage
Callsfür7. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO210507C000700002021-05-05 11:45AM EDT70.0035.0034.0037.300.00-27421.88%
UPRO210507C000800002021-05-04 12:49PM EDT80.0021.6023.9026.800.00-11267.97%
UPRO210507C000820002021-04-30 2:38PM EDT82.0023.3022.0025.000.00-21267.48%
UPRO210507C000825002021-04-22 10:40AM EDT82.5022.4521.7024.900.00-11293.55%
UPRO210507C000845002021-03-31 9:35AM EDT84.506.400.000.000.00-100.00%
UPRO210507C000855002021-04-22 2:01PM EDT85.5017.6918.4021.10+0.89+5.30%11198.05%
UPRO210507C000865002021-04-07 2:04PM EDT86.5012.5017.5020.600.00-30231.64%
UPRO210507C000870002021-03-26 10:35AM EDT87.005.6217.6019.100.00-320.00%
UPRO210507C000885002021-05-04 10:50AM EDT88.5013.8515.5018.500.00-370205.47%
UPRO210507C000900002021-05-04 1:45PM EDT90.0012.3014.0016.700.00-1016168.85%
UPRO210507C000905002021-05-05 12:50PM EDT90.5013.9013.4016.300.00-10172.36%
UPRO210507C000910002021-04-06 2:03PM EDT91.009.0513.5015.600.00-23151.76%
UPRO210507C000915002021-05-04 10:16AM EDT91.5011.1013.0015.100.00-11147.66%
UPRO210507C000920002021-04-19 3:10PM EDT92.0012.6012.8014.800.00--1158.98%
UPRO210507C000930002021-05-05 12:50PM EDT93.0011.6011.5013.500.00-14126.56%
UPRO210507C000935002021-04-16 2:55PM EDT93.5012.7010.6013.300.00-11145.70%
UPRO210507C000940002021-05-04 11:33AM EDT94.008.7011.0012.500.00-55118.56%
UPRO210507C000950002021-05-06 10:18AM EDT95.007.6510.7011.50-0.10-1.29%77134110.55%
UPRO210507C000960002021-05-04 9:49AM EDT96.007.558.8010.900.00-16129.39%
UPRO210507C000970002021-04-09 9:30AM EDT97.005.408.009.700.00-11108.40%
UPRO210507C000980002021-05-05 11:19AM EDT98.006.666.508.500.00-131186.52%
UPRO210507C000990002021-05-06 1:39PM EDT99.005.405.407.70-0.50-8.47%13990.72%
UPRO210507C001000002021-05-05 3:59PM EDT100.004.334.606.50+0.93+27.35%56170.12%
UPRO210507C001010002021-05-04 2:04PM EDT101.004.204.305.50+1.66+65.35%21861.72%
UPRO210507C001015002021-05-06 1:20PM EDT101.502.953.905.00-0.75-20.27%110757.52%
UPRO210507C001020002021-05-06 12:50PM EDT102.003.103.504.50-0.13-4.02%151453.22%
UPRO210507C001025002021-05-05 9:31AM EDT102.502.602.854.100.00-15553.81%
UPRO210507C001030002021-05-06 3:18PM EDT103.001.952.703.60-0.48-19.75%323549.12%
UPRO210507C001035002021-05-06 11:18AM EDT103.502.002.403.200.00-141148.54%
UPRO210507C001040002021-05-06 1:51PM EDT104.001.321.952.65-0.38-22.35%6713341.36%
UPRO210507C001050002021-05-06 3:54PM EDT105.001.351.351.85+0.60+80.00%5458937.60%
UPRO210507C001060002021-05-06 3:57PM EDT106.000.650.651.15+0.20+44.44%11619433.94%
UPRO210507C001070002021-05-06 3:39PM EDT107.000.350.350.60+0.05+16.67%2830130.47%
UPRO210507C001080002021-05-06 10:27AM EDT108.000.100.050.30-0.03-23.08%715929.93%
UPRO210507C001090002021-05-06 9:30AM EDT109.000.050.000.150.00-415530.76%
UPRO210507C001100002021-05-06 11:49AM EDT110.000.060.000.05+0.01+20.00%3438629.30%
UPRO210507C001110002021-05-05 9:53AM EDT111.000.010.000.100.00-315740.63%
UPRO210507C001115002021-05-03 2:36PM EDT111.500.150.000.450.00-1253.52%
UPRO210507C001120002021-05-03 2:31PM EDT112.000.100.000.100.00-21021146.68%
UPRO210507C001150002021-05-05 11:52AM EDT115.000.030.000.100.00-1032656.64%
UPRO210507C001200002021-04-26 11:06AM EDT120.000.050.000.100.00-1180.47%
Putsfür7. Mai 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO210507P000600002021-04-13 2:24PM EDT60.000.230.000.850.00-22442.19%
UPRO210507P000650002021-04-20 3:10PM EDT65.000.100.000.100.00-66279.69%
UPRO210507P000700002021-03-31 11:35AM EDT70.001.080.002.150.00--10416.41%
UPRO210507P000750002021-05-04 10:34AM EDT75.000.050.000.100.00-2256204.69%
UPRO210507P000800002021-05-04 12:02PM EDT80.000.100.000.30-0.27-72.97%547200.78%
UPRO210507P000805002021-04-12 11:45AM EDT80.500.700.000.150.00-22176.56%
UPRO210507P000815002021-04-20 10:55AM EDT81.500.600.000.250.00--2183.98%
UPRO210507P000820002021-04-22 3:25PM EDT82.000.450.000.350.00--2191.02%
UPRO210507P000825002021-05-04 10:22AM EDT82.500.050.000.300.00-11182.03%
UPRO210507P000830002021-04-06 3:18PM EDT83.001.400.000.400.00--6187.89%
UPRO210507P000835002021-04-21 1:16PM EDT83.500.600.000.300.00-11174.61%
UPRO210507P000840002021-04-19 11:10AM EDT84.000.550.000.400.00-38180.08%
UPRO210507P000850002021-05-06 9:36AM EDT85.000.050.000.40-0.03-37.50%549172.66%
UPRO210507P000860002021-04-22 10:52AM EDT86.000.450.000.400.00-2517164.84%
UPRO210507P000870002021-04-19 12:14AM EDT87.000.900.000.150.00--1132.81%
UPRO210507P000875002021-04-28 10:43AM EDT87.500.600.000.400.00-2010153.52%
UPRO210507P000880002021-05-04 10:01AM EDT88.000.210.000.000.00--250.00%
UPRO210507P000885002021-04-22 1:31PM EDT88.500.700.000.150.00--3123.05%
UPRO210507P000890002021-04-08 10:06AM EDT89.001.900.000.150.00-33119.53%
UPRO210507P000895002021-05-05 9:34AM EDT89.500.100.000.150.00-128116.41%
UPRO210507P000900002021-05-05 10:16AM EDT90.000.050.000.150.00-4152113.28%
UPRO210507P000910002021-04-21 11:55AM EDT91.000.950.000.150.00--10106.64%
UPRO210507P000915002021-04-21 10:15AM EDT91.501.200.000.150.00--2103.52%
UPRO210507P000920002021-05-04 1:15PM EDT92.000.050.000.10-0.15-75.00%14694.14%
UPRO210507P000925002021-05-04 1:47PM EDT92.500.210.000.150.00-515796.88%
UPRO210507P000930002021-05-04 11:18AM EDT93.000.300.000.150.00-16393.75%
UPRO210507P000935002021-04-30 1:55PM EDT93.500.300.000.000.00-102750.00%
UPRO210507P000940002021-05-03 3:56PM EDT94.000.100.000.150.00-3787.50%
UPRO210507P000950002021-05-06 3:47PM EDT95.000.050.000.10-0.05-50.00%5327975.78%
UPRO210507P000960002021-05-05 10:42AM EDT96.000.140.000.150.00-21774.61%
UPRO210507P000965002021-05-04 11:08AM EDT96.500.550.000.200.00-2275.39%
UPRO210507P000970002021-05-05 10:03AM EDT97.000.170.000.150.00-205268.16%
UPRO210507P000975002021-05-05 11:32AM EDT97.500.150.000.150.00-11164.84%
UPRO210507P000980002021-05-06 10:40AM EDT98.000.220.000.15-0.03-12.00%87761.72%
UPRO210507P000990002021-05-06 11:43AM EDT99.000.170.000.15-0.03-15.00%154755.27%
UPRO210507P001000002021-05-06 3:58PM EDT100.000.050.000.10-0.30-85.71%16091351.76%
UPRO210507P001010002021-05-06 3:47PM EDT101.000.100.000.10-0.50-83.33%39244.92%
UPRO210507P001015002021-05-05 2:13PM EDT101.500.350.100.20-0.18-33.96%1819549.41%
UPRO210507P001020002021-05-06 3:58PM EDT102.000.150.050.20-0.60-80.00%11866745.51%
UPRO210507P001025002021-05-06 3:41PM EDT102.500.160.100.25-0.94-85.45%627044.43%
UPRO210507P001030002021-05-06 3:47PM EDT103.000.350.100.35-0.70-66.67%1721545.31%
UPRO210507P001035002021-05-06 3:18PM EDT103.500.700.150.45-0.30-30.00%22345.12%
UPRO210507P001040002021-05-06 1:17PM EDT104.000.650.200.45-0.85-56.67%128940.14%
UPRO210507P001050002021-05-06 3:48PM EDT105.000.650.350.65-1.55-70.45%23112336.62%
UPRO210507P001060002021-05-06 3:37PM EDT106.001.400.651.00-1.39-49.82%5910534.57%
UPRO210507P001070002021-05-03 9:49AM EDT107.002.051.151.700.00-118139.45%
UPRO210507P001080002021-05-06 3:50PM EDT108.002.851.802.65-1.45-33.72%3649.61%
UPRO210507P001090002021-05-06 12:05PM EDT109.004.402.603.500.00-68254.39%
UPRO210507P001100002021-05-06 1:14PM EDT110.005.503.504.30-0.68-11.00%17655.18%
UPRO210507P001120002021-04-29 3:53PM EDT112.007.305.506.60+2.00+37.74%3356.64%
UPRO210507P001200002021-05-04 9:38AM EDT120.0016.3013.5016.100.00-22156.25%