Deutsche Märkte öffnen in 23 Minuten
Nikkei 225
28.041,48 +258,55 (+0,93%) Dow Jones 30
32.859,03 +141,43 (+0,43%) Bitcoin EUR
25.745,38 -525,41 (-2,00%) CMC Crypto 200
612,89 -6,36 (-1,03%) Nasdaq Compositive
12.013,47 +87,24 (+0,73%) S&P 500
4.050,83 +23,02 (+0,57%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO230331C00025000 | 2023-03-20 9:35AM EDT | 25.00 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO230331C00027000 | 2023-03-06 11:10AM EDT | 27.00 | 11.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| UPRO230331C00028000 | 2023-03-03 4:31PM EDT | 28.00 | 9.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO230331C00029000 | 2023-03-20 9:42AM EDT | 29.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPRO230331C00030000 | 2023-03-22 3:57PM EDT | 30.00 | 4.50 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 0.00% |
| UPRO230331C00030500 | 2023-03-21 2:52PM EDT | 30.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPRO230331C00031000 | 2023-03-29 9:45AM EDT | 31.00 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO230331C00031500 | 2023-03-24 9:45AM EDT | 31.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO230331C00032000 | 2023-03-30 11:29AM EDT | 32.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO230331C00032500 | 2023-03-30 2:38PM EDT | 32.50 | 4.37 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPRO230331C00033000 | 2023-03-30 3:48PM EDT | 33.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPRO230331C00033500 | 2023-03-30 11:29AM EDT | 33.50 | 3.48 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| UPRO230331C00034000 | 2023-03-30 11:52AM EDT | 34.00 | 2.87 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 0.00% |
| UPRO230331C00034500 | 2023-03-30 3:34PM EDT | 34.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UPRO230331C00035000 | 2023-03-30 3:37PM EDT | 35.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 94 | 0 | 0.00% |
| UPRO230331C00035500 | 2023-03-30 3:53PM EDT | 35.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 69 | 0 | 0.00% |
| UPRO230331C00036000 | 2023-03-30 3:58PM EDT | 36.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 127 | 0 | 0.00% |
| UPRO230331C00036500 | 2023-03-30 3:59PM EDT | 36.50 | 0.70 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| UPRO230331C00037000 | 2023-03-30 3:50PM EDT | 37.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 307 | 0 | 0.00% |
| UPRO230331C00037500 | 2023-03-30 3:58PM EDT | 37.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 160 | 0 | 6.25% |
| UPRO230331C00038000 | 2023-03-30 2:10PM EDT | 38.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| UPRO230331C00038500 | 2023-03-30 9:37AM EDT | 38.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| UPRO230331C00039000 | 2023-03-28 12:35PM EDT | 39.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| UPRO230331C00039500 | 2023-03-30 9:37AM EDT | 39.50 | 0.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO230331C00040000 | 2023-03-30 3:28PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UPRO230331C00040500 | 2023-03-27 3:42PM EDT | 40.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| UPRO230331C00041000 | 2023-03-23 12:44PM EDT | 41.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UPRO230331C00041500 | 2023-03-09 2:47PM EDT | 41.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| UPRO230331C00042000 | 2023-03-14 3:18PM EDT | 42.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO230331C00042500 | 2023-03-22 1:57PM EDT | 42.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO230331C00043000 | 2023-03-22 1:54PM EDT | 43.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO230331C00043500 | 2023-03-28 12:15PM EDT | 43.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| UPRO230331C00044000 | 2023-02-17 4:11PM EDT | 44.00 | 0.67 | 0.00 | 0.20 | 0.00 | - | 1 | 3 | 205.47% |
| UPRO230331C00044500 | 2023-03-10 10:30AM EDT | 44.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO230331C00045000 | 2023-03-27 12:11PM EDT | 45.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO230331C00045500 | 2023-03-10 10:30AM EDT | 45.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UPRO230331C00046000 | 2023-03-30 11:29AM EDT | 46.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO230331C00047000 | 2023-03-20 2:33PM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO230331C00050000 | 2023-02-17 10:30AM EDT | 50.00 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 5 | 282.81% |
Putsfür31. März 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO230331P00020000 | 2023-03-24 10:02AM EDT | 20.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| UPRO230331P00023000 | 2023-03-17 3:32PM EDT | 23.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPRO230331P00024000 | 2023-03-24 11:57AM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 100.00% |
| UPRO230331P00025000 | 2023-03-24 1:39PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPRO230331P00026000 | 2023-03-24 3:13PM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPRO230331P00027000 | 2023-03-27 10:12AM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPRO230331P00028000 | 2023-03-24 12:28PM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 50.00% |
| UPRO230331P00029000 | 2023-03-27 2:04PM EDT | 29.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
| UPRO230331P00030000 | 2023-03-30 11:14AM EDT | 30.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| UPRO230331P00030500 | 2023-03-28 10:33AM EDT | 30.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPRO230331P00031000 | 2023-03-30 3:55PM EDT | 31.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 50.00% |
| UPRO230331P00031500 | 2023-03-30 10:08AM EDT | 31.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO230331P00032000 | 2023-03-29 3:58PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| UPRO230331P00032500 | 2023-03-30 10:08AM EDT | 32.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO230331P00033000 | 2023-03-30 2:55PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| UPRO230331P00033500 | 2023-03-30 12:35PM EDT | 33.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPRO230331P00034000 | 2023-03-30 3:57PM EDT | 34.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| UPRO230331P00034500 | 2023-03-30 2:31PM EDT | 34.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 25.00% |
| UPRO230331P00035000 | 2023-03-30 2:11PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 25.00% |
| UPRO230331P00035500 | 2023-03-30 12:55PM EDT | 35.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 25.00% |
| UPRO230331P00036000 | 2023-03-30 3:55PM EDT | 36.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 12.50% |
| UPRO230331P00036500 | 2023-03-30 3:59PM EDT | 36.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 320 | 0 | 6.25% |
| UPRO230331P00037000 | 2023-03-30 2:51PM EDT | 37.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.78% |
| UPRO230331P00037500 | 2023-03-30 11:50AM EDT | 37.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPRO230331P00038000 | 2023-03-30 3:59PM EDT | 38.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| UPRO230331P00038500 | 2023-03-14 11:17AM EDT | 38.50 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO230331P00039000 | 2023-03-30 1:43PM EDT | 39.00 | 2.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO230331P00039500 | 2023-03-20 12:14PM EDT | 39.50 | 5.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPRO230331P00040000 | 2023-03-29 10:09AM EDT | 40.00 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO230331P00042000 | 2023-03-29 2:47PM EDT | 42.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UPRO230331P00043000 | 2023-03-29 10:07AM EDT | 43.00 | 7.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO230331P00043500 | 2023-02-22 4:05PM EDT | 43.50 | 7.80 | 8.40 | 8.80 | 0.00 | - | 1 | 0 | 557.62% |
| UPRO230331P00044000 | 2023-03-29 9:52AM EDT | 44.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPRO230331P00045000 | 2023-02-28 11:47AM EDT | 45.00 | 9.42 | 7.80 | 8.20 | 0.00 | - | 2 | 3 | 171.88% |
| UPRO230331P00047000 | 2023-03-20 11:58AM EDT | 47.00 | 12.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
