Deutsche Märkte geschlossen

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
77,20-0,55 (-0,71%)
Börsenschluss: 04:00PM EDT
77,41 +0,21 (+0,27%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO240628C000500002024-05-24 10:45AM EDT50.0021.0825.4029.700.00-22191.80%
UPRO240628C000580002024-05-17 12:46PM EDT58.0013.6515.8020.100.00-11172.66%
UPRO240628C000630002024-05-24 9:51AM EDT63.008.2712.4016.700.00-12103.32%
UPRO240628C000635002024-06-14 2:46PM EDT63.5012.5011.9016.200.00-11100.20%
UPRO240628C000640002024-06-14 11:25AM EDT64.0011.3411.4015.700.00-312197.07%
UPRO240628C000650002024-06-13 2:43PM EDT65.0011.2010.4014.700.00-151990.82%
UPRO240628C000660002024-05-14 11:13AM EDT66.004.957.9011.800.00--2398.24%
UPRO240628C000665002024-05-29 9:59AM EDT66.505.108.9013.200.00-3381.45%
UPRO240628C000670002024-06-11 1:04PM EDT67.006.508.4012.500.00-1171.88%
UPRO240628C000675002024-05-31 10:07AM EDT67.503.288.0012.000.00-1172.27%
UPRO240628C000680002024-06-20 1:39PM EDT68.0010.457.4011.500.00-14366.02%
UPRO240628C000685002024-06-13 2:47PM EDT68.507.807.0011.000.00-10166.21%
UPRO240628C000690002024-06-21 3:32PM EDT69.008.306.5010.50-0.99-10.66%21163.09%
UPRO240628C000695002024-06-06 12:09PM EDT69.504.556.0010.000.00-4460.06%
UPRO240628C000700002024-06-14 1:44PM EDT70.006.175.509.500.00-26757.03%
UPRO240628C000705002024-06-10 11:30AM EDT70.503.705.009.000.00-4754.00%
UPRO240628C000710002024-06-20 2:44PM EDT71.006.424.708.40-0.68-9.58%41653.32%
UPRO240628C000715002024-06-21 9:48AM EDT71.505.444.008.00-1.66-23.38%410112.11%
UPRO240628C000720002024-06-21 12:01PM EDT72.005.853.506.70-0.65-10.00%18285.06%
UPRO240628C000725002024-06-18 3:36PM EDT72.504.932.957.00-1.53-23.68%512102.69%
UPRO240628C000730002024-06-21 3:53PM EDT73.004.704.204.80-0.20-4.08%312849.46%
UPRO240628C000735002024-06-21 3:13PM EDT73.504.163.806.10-0.18-4.15%133465.04%
UPRO240628C000740002024-06-21 3:30PM EDT74.003.592.405.80-0.01-0.28%34650.98%
UPRO240628C000745002024-06-20 1:36PM EDT74.503.202.055.400.00-8650.24%
UPRO240628C000750002024-06-21 3:49PM EDT75.002.701.604.70-0.49-15.36%238383.06%
UPRO240628C000755002024-06-21 3:16PM EDT75.502.481.402.55-0.01-0.40%101036.87%
UPRO240628C000760002024-06-21 3:48PM EDT76.001.951.052.20-0.40-17.02%5112636.04%
UPRO240628C000765002024-06-21 2:55PM EDT76.501.620.701.85-0.43-20.98%14934.72%
UPRO240628C000770002024-06-21 3:37PM EDT77.001.460.401.55-0.39-21.08%17827033.99%
UPRO240628C000780002024-06-21 3:59PM EDT78.000.930.100.90-0.50-34.97%646229.40%
UPRO240628C000800002024-06-21 3:57PM EDT80.000.260.250.35-0.32-55.17%428129.88%
UPRO240628C000850002024-06-21 9:52AM EDT85.000.040.000.10-0.02-33.33%1253742.38%
Putsfür28. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO240628P000450002024-06-07 11:11AM EDT45.000.080.000.750.00-22233.98%
UPRO240628P000500002024-06-20 1:04PM EDT50.000.010.000.050.00-101128.13%
UPRO240628P000550002024-06-20 1:04PM EDT55.000.010.000.050.00-1034101.56%
UPRO240628P000560002024-06-18 3:59PM EDT56.000.050.000.100.00-128106.25%
UPRO240628P000570002024-06-20 9:30AM EDT57.000.050.050.100.00-26107.42%
UPRO240628P000580002024-06-21 9:30AM EDT58.000.050.000.10-0.01-16.67%11896.09%
UPRO240628P000590002024-05-13 12:39PM EDT59.000.800.051.400.00-11154.88%
UPRO240628P000600002024-06-07 12:44PM EDT60.000.210.000.750.00-729124.61%
UPRO240628P000610002024-06-20 1:46PM EDT61.000.100.000.750.00-37118.07%
UPRO240628P000615002024-06-03 10:51AM EDT61.500.540.000.100.00-212678.52%
UPRO240628P000620002024-06-20 1:46PM EDT62.000.080.000.100.00-31176.17%
UPRO240628P000625002024-06-06 12:36PM EDT62.500.330.000.150.00-3578.52%
UPRO240628P000630002024-06-21 10:01AM EDT63.000.080.000.15-0.42-84.00%12976.17%
UPRO240628P000635002024-06-18 3:40PM EDT63.500.100.000.150.00-1573.44%
UPRO240628P000640002024-06-20 11:31AM EDT64.000.080.000.150.00-36271.09%
UPRO240628P000650002024-06-20 12:38PM EDT65.000.100.000.150.00-132266.02%
UPRO240628P000655002024-06-21 2:28PM EDT65.500.050.000.10-0.30-85.71%1559.38%
UPRO240628P000660002024-06-13 1:45PM EDT66.000.200.000.150.00-11560.94%
UPRO240628P000665002024-06-12 9:30AM EDT66.500.250.000.150.00-1658.59%
UPRO240628P000670002024-06-18 1:14PM EDT67.000.100.000.150.00-111456.06%
UPRO240628P000675002024-06-10 11:47AM EDT67.500.620.000.150.00-3653.52%
UPRO240628P000680002024-06-17 3:44PM EDT68.000.150.000.150.00-103351.17%
UPRO240628P000685002024-06-20 10:52AM EDT68.500.100.000.200.00-25051.56%
UPRO240628P000690002024-06-20 1:33PM EDT69.000.100.000.200.00-324756.93%
UPRO240628P000695002024-06-11 10:38AM EDT69.501.050.000.200.00-2354.10%
UPRO240628P000700002024-06-18 11:19AM EDT70.000.150.000.200.00-16951.27%
UPRO240628P000705002024-06-21 3:10PM EDT70.500.100.050.15-0.07-41.18%610945.12%
UPRO240628P000710002024-06-21 2:30PM EDT71.000.100.050.20-0.10-50.00%2218345.51%
UPRO240628P000715002024-06-21 3:41PM EDT71.500.050.050.15-0.10-66.67%62339.65%
UPRO240628P000720002024-06-20 9:52AM EDT72.000.180.050.25-0.02-10.00%13342.29%
UPRO240628P000725002024-06-21 3:03PM EDT72.500.190.100.20-0.07-26.92%318336.82%
UPRO240628P000730002024-06-21 3:40PM EDT73.000.160.150.20-0.24-60.00%1028633.89%
UPRO240628P000735002024-06-21 3:54PM EDT73.500.210.150.25-0.09-30.00%77233.11%
UPRO240628P000740002024-06-21 3:01PM EDT74.000.300.250.30-0.05-14.29%210631.84%
UPRO240628P000745002024-06-21 11:19AM EDT74.500.350.300.40-0.15-30.00%31731.93%
UPRO240628P000750002024-06-21 3:30PM EDT75.000.450.400.50-0.15-25.00%1717231.35%
UPRO240628P000755002024-06-21 3:44PM EDT75.500.560.200.65-0.14-20.00%311831.54%
UPRO240628P000760002024-06-21 3:03PM EDT76.000.710.650.80-0.24-25.26%206131.06%
UPRO240628P000765002024-06-21 3:40PM EDT76.500.830.801.00-0.25-23.15%52831.10%
UPRO240628P000770002024-06-21 3:57PM EDT77.001.101.002.20-0.15-12.00%846653.96%
UPRO240628P000780002024-06-21 10:50AM EDT78.001.600.901.70-0.20-11.11%24629.40%
UPRO240628P000800002024-06-21 11:34AM EDT80.003.101.955.00+0.20+6.90%312078.81%