Deutsche Märkte geschlossen

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
35,95+1,08 (+3,10%)
Börsenschluss: 04:00PM EDT
35,95 0,00 (0,00%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO220708C000250002022-07-01 9:49AM EDT25.0010.4010.7011.200.00-4950.00%
UPRO220708C000270002022-07-01 10:03AM EDT27.008.108.709.20+8.10-14050.00%
UPRO220708C000300002022-07-01 2:19PM EDT30.005.305.706.30+0.30+6.00%11579.30%
UPRO220708C000310002022-06-22 11:31AM EDT31.005.004.805.300.00-1877.73%
UPRO220708C000315002022-06-21 3:43PM EDT31.504.304.404.800.00-51078.52%
UPRO220708C000320002022-07-01 2:05PM EDT32.003.404.004.40+0.11+3.34%13783.01%
UPRO220708C000325002022-06-30 10:25AM EDT32.502.453.503.900.00-12175.00%
UPRO220708C000330002022-07-01 2:30PM EDT33.002.873.103.50+0.27+10.38%2418375.98%
UPRO220708C000335002022-07-01 3:56PM EDT33.502.902.753.10+0.07+2.47%4376.86%
UPRO220708C000340002022-07-01 3:53PM EDT34.002.442.402.65+0.64+35.56%1038974.32%
UPRO220708C000350002022-07-01 3:56PM EDT35.001.821.701.90+0.44+31.88%31828769.92%
UPRO220708C000360002022-07-01 3:57PM EDT36.001.231.201.30+0.28+29.47%31060469.34%
UPRO220708C000365002022-07-01 3:56PM EDT36.501.000.901.15+0.11+12.36%1273669.14%
UPRO220708C000370002022-07-01 3:59PM EDT37.000.820.700.90+0.27+49.09%14858767.38%
UPRO220708C000375002022-07-01 3:57PM EDT37.500.600.550.70+0.05+9.09%24048966.60%
UPRO220708C000380002022-07-01 3:58PM EDT38.000.460.400.55-0.14-23.33%17430765.63%
UPRO220708C000385002022-07-01 3:45PM EDT38.500.390.250.40+0.14+56.00%598462.50%
UPRO220708C000390002022-07-01 3:52PM EDT39.000.250.200.30+0.05+25.00%1720363.18%
UPRO220708C000395002022-07-01 3:14PM EDT39.500.160.100.25-0.04-20.00%92562.11%
UPRO220708C000400002022-07-01 3:56PM EDT40.000.120.100.15-0.08-40.00%4817462.11%
UPRO220708C000405002022-07-01 3:42PM EDT40.500.110.050.15-0.06-35.29%61963.67%
UPRO220708C000410002022-07-01 3:17PM EDT41.000.050.050.10-0.05-50.00%617164.45%
UPRO220708C000415002022-06-28 2:58PM EDT41.500.260.000.150.00-82269.14%
UPRO220708C000420002022-07-01 12:02PM EDT42.000.050.000.10-0.10-66.67%49267.97%
UPRO220708C000425002022-07-01 12:40PM EDT42.500.050.000.10-0.04-44.44%3971.88%
UPRO220708C000430002022-07-01 10:25AM EDT43.000.050.000.15-0.09-64.29%15782.03%
UPRO220708C000435002022-06-29 2:05PM EDT43.500.100.000.150.00-2786.33%
UPRO220708C000440002022-06-30 9:30AM EDT44.000.090.000.050.00-25775.00%
UPRO220708C000445002022-06-30 10:23AM EDT44.500.080.000.150.00-1694.14%
UPRO220708C000450002022-06-28 11:15AM EDT45.000.120.000.150.00-104798.05%
UPRO220708C000455002022-06-09 3:47PM EDT45.502.280.000.150.00-203101.95%
UPRO220708C000460002022-06-27 2:13PM EDT46.000.110.000.150.00-2107105.86%
UPRO220708C000465002022-06-27 3:45PM EDT46.500.100.000.150.00-33109.38%
UPRO220708C000470002022-06-30 9:30AM EDT47.000.020.000.150.00-166113.28%
UPRO220708C000475002022-06-28 11:54AM EDT47.500.050.000.100.00-11109.38%
UPRO220708C000480002022-06-10 10:12AM EDT48.000.400.000.150.00-28120.31%
UPRO220708C000490002022-06-10 3:45PM EDT49.000.450.000.150.00-219126.95%
UPRO220708C000500002022-06-17 9:30AM EDT50.000.050.000.150.00-58133.59%
UPRO220708C000510002022-06-07 2:33PM EDT51.001.700.000.150.00-112139.84%
UPRO220708C000520002022-06-16 11:59AM EDT52.000.150.000.050.00-4199125.00%
UPRO220708C000530002022-06-07 12:01PM EDT53.000.900.000.050.00-46130.47%
UPRO220708C000540002022-06-23 2:34PM EDT54.000.050.000.050.00-12135.94%
UPRO220708C000550002022-06-21 11:55AM EDT55.000.100.000.050.00-848140.63%
UPRO220708C000600002022-06-17 2:10PM EDT60.000.050.000.050.00-68165.63%
Putsfür8. Juli 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO220708P000200002022-06-30 12:32PM EDT20.000.040.000.100.00-1112218.75%
UPRO220708P000250002022-06-27 3:11PM EDT25.000.050.000.150.00-2966153.91%
UPRO220708P000260002022-06-27 10:01AM EDT26.000.050.000.100.00--1129.69%
UPRO220708P000270002022-07-01 3:15PM EDT27.000.050.000.10+0.05-12117.19%
UPRO220708P000280002022-06-30 10:21AM EDT28.000.200.000.150.00-5659111.72%
UPRO220708P000290002022-07-01 1:30PM EDT29.000.100.050.15-0.10-50.00%652104.69%
UPRO220708P000300002022-07-01 3:33PM EDT30.000.100.050.15-0.15-60.00%5711291.02%
UPRO220708P000310002022-07-01 3:48PM EDT31.000.150.100.20-0.27-64.29%283785.55%
UPRO220708P000315002022-06-30 3:52PM EDT31.500.500.100.250.00-2781.84%
UPRO220708P000320002022-07-01 3:59PM EDT32.000.250.200.30-0.40-61.54%495983.01%
UPRO220708P000325002022-07-01 3:53PM EDT32.500.350.250.40-0.30-46.15%76482.23%
UPRO220708P000330002022-07-01 3:58PM EDT33.000.420.300.45-0.26-38.24%704378.13%
UPRO220708P000335002022-07-01 3:46PM EDT33.500.480.400.55-0.67-58.26%646576.86%
UPRO220708P000340002022-07-01 3:56PM EDT34.000.610.550.65-0.54-46.96%1148075.98%
UPRO220708P000350002022-07-01 3:59PM EDT35.000.910.851.00-0.84-48.00%14848874.22%
UPRO220708P000360002022-07-01 3:50PM EDT36.001.351.251.45-1.00-42.55%4510172.07%
UPRO220708P000365002022-07-01 1:26PM EDT36.502.401.501.70-0.90-27.27%25070.51%
UPRO220708P000370002022-07-01 3:59PM EDT37.001.901.752.00-0.55-22.45%2586668.75%
UPRO220708P000375002022-07-01 10:40AM EDT37.503.802.002.30+1.06+38.69%12265.04%
UPRO220708P000380002022-07-01 3:39PM EDT38.002.482.402.65-0.97-28.12%29665.63%
UPRO220708P000385002022-07-01 1:43PM EDT38.503.712.753.10-0.06-1.59%51866.21%
UPRO220708P000390002022-06-30 9:41AM EDT39.005.173.103.500.00-21563.18%
UPRO220708P000395002022-06-10 3:06PM EDT39.503.413.504.000.00--164.65%
UPRO220708P000400002022-07-01 3:13PM EDT40.004.354.004.40-0.50-10.31%315865.04%
UPRO220708P000405002022-06-30 12:19PM EDT40.505.544.404.900.00-3263.67%
UPRO220708P000410002022-07-01 3:58PM EDT41.005.204.805.40+0.40+8.33%32259.38%
UPRO220708P000415002022-06-30 12:20PM EDT41.506.505.305.900.00-3563.67%
UPRO220708P000420002022-06-28 11:07AM EDT42.004.305.806.300.00-13397.66%
UPRO220708P000425002022-06-27 10:34AM EDT42.504.706.306.800.00-228102.93%
UPRO220708P000430002022-06-28 9:39AM EDT43.004.156.807.400.00-31176.17%
UPRO220708P000440002022-06-30 11:20AM EDT44.009.497.808.300.00-1850.00%
UPRO220708P000445002022-06-09 3:54PM EDT44.504.298.309.000.00-2099.61%
UPRO220708P000450002022-06-30 1:09PM EDT45.009.618.809.300.00-234050.00%
UPRO220708P000460002022-06-21 2:39PM EDT46.0011.709.8010.400.00-91998.44%
UPRO220708P000465002022-07-01 3:33PM EDT46.5010.7410.3010.90+2.61+32.10%44102.34%
UPRO220708P000480002022-07-01 11:45AM EDT48.0013.3011.8012.40+0.08+0.61%511112.50%
UPRO220708P000490002022-06-13 12:17PM EDT49.0013.8012.8013.500.00-111133.59%
UPRO220708P000500002022-06-23 10:12AM EDT50.0015.3013.8014.300.00-3950.00%
UPRO220708P000530002022-06-14 2:42PM EDT53.0019.4016.8018.900.00-24171253.71%
UPRO220708P000540002022-06-17 1:38PM EDT54.0021.7017.7019.600.00-150241.80%
UPRO220708P000550002022-06-15 12:38PM EDT55.0020.1018.8020.400.00-990243.75%
UPRO220708P000600002022-07-01 3:33PM EDT60.0024.1023.8024.40-1.70-6.59%11180.47%