Deutsche Märkte schließen in 8 Stunden 15 Minuten

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
42,15-0,35 (-0,82%)
Börsenschluss: 04:00PM EDT
42,26 +0,11 (+0,26%)
Nachbörse: 07:58PM EDT
In the money
Anzeigen:ListeStellage
Callsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO230929C000250002023-09-21 9:57AM EDT25.0018.200.000.000.00-100.00%
UPRO230929C000300002023-08-31 9:41AM EDT30.0018.910.000.000.00--00.00%
UPRO230929C000320002023-09-22 1:19PM EDT32.0010.880.000.000.00-200.00%
UPRO230929C000370002023-09-22 3:03PM EDT37.005.800.000.000.00-1000.00%
UPRO230929C000380002023-09-08 12:34PM EDT38.008.980.000.000.00-100.00%
UPRO230929C000390002023-09-22 1:20PM EDT39.004.000.000.000.00-200.00%
UPRO230929C000400002023-09-22 3:45PM EDT40.002.760.000.000.00-300.00%
UPRO230929C000410002023-09-21 2:52PM EDT41.002.530.000.000.00-1000.00%
UPRO230929C000415002023-09-19 2:15PM EDT41.504.550.000.000.00--00.00%
UPRO230929C000420002023-09-22 3:15PM EDT42.001.550.000.000.00-100.00%
UPRO230929C000425002023-09-22 3:59PM EDT42.500.900.000.000.00--03.13%
UPRO230929C000430002023-09-22 3:56PM EDT43.000.680.000.000.00-17806.25%
UPRO230929C000435002023-09-22 3:59PM EDT43.500.450.000.000.00-7406.25%
UPRO230929C000440002023-09-22 3:50PM EDT44.000.300.000.000.00-176012.50%
UPRO230929C000445002023-09-22 3:30PM EDT44.500.350.000.000.00-78012.50%
UPRO230929C000450002023-09-22 3:56PM EDT45.000.110.000.000.00-68012.50%
UPRO230929C000455002023-09-22 2:12PM EDT45.500.100.000.000.00-38012.50%
UPRO230929C000460002023-09-22 3:54PM EDT46.000.050.000.000.00-14025.00%
UPRO230929C000465002023-09-22 9:30AM EDT46.500.100.000.000.00-7025.00%
UPRO230929C000470002023-09-22 10:11AM EDT47.000.050.000.000.00-3025.00%
UPRO230929C000475002023-09-22 2:39PM EDT47.500.040.000.000.00-21025.00%
UPRO230929C000480002023-09-22 3:21PM EDT48.000.040.000.000.00-36025.00%
UPRO230929C000485002023-09-22 10:37AM EDT48.500.020.000.000.00-1025.00%
UPRO230929C000490002023-09-22 10:34AM EDT49.000.050.000.000.00-12025.00%
UPRO230929C000495002023-09-20 3:57PM EDT49.500.050.000.000.00-2025.00%
UPRO230929C000500002023-09-22 2:19PM EDT50.000.020.000.000.00-82025.00%
UPRO230929C000505002023-09-18 11:37AM EDT50.500.050.000.000.00-5050.00%
UPRO230929C000510002023-09-22 10:04AM EDT51.000.030.000.000.00-1050.00%
UPRO230929C000515002023-09-14 3:05PM EDT51.500.150.000.000.00-3050.00%
UPRO230929C000520002023-09-14 11:09AM EDT52.000.080.000.000.00-25050.00%
UPRO230929C000525002023-09-18 9:34AM EDT52.500.050.000.000.00-3050.00%
UPRO230929C000530002023-08-31 10:48AM EDT53.000.420.000.000.00-1050.00%
UPRO230929C000535002023-08-30 9:31AM EDT53.500.300.000.000.00-1050.00%
UPRO230929C000540002023-09-18 9:50AM EDT54.000.020.000.000.00-4050.00%
UPRO230929C000545002023-09-12 12:14PM EDT54.500.060.000.000.00-2050.00%
UPRO230929C000550002023-09-01 12:45PM EDT55.000.100.000.000.00-1050.00%
UPRO230929C000560002023-09-21 11:36AM EDT56.000.030.000.000.00-1050.00%
Putsfür29. September 2023
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO230929P000250002023-08-18 9:30AM EDT25.000.150.000.050.00-2020192.19%
UPRO230929P000300002023-09-21 10:22AM EDT30.000.050.000.000.00-2050.00%
UPRO230929P000320002023-09-13 10:57AM EDT32.000.030.000.000.00-4050.00%
UPRO230929P000330002023-09-15 3:26PM EDT33.000.050.000.000.00-4050.00%
UPRO230929P000340002023-09-07 10:47AM EDT34.000.100.000.000.00--050.00%
UPRO230929P000350002023-09-21 10:04AM EDT35.000.050.000.000.00-1050.00%
UPRO230929P000360002023-09-19 1:47PM EDT36.000.080.000.000.00-68025.00%
UPRO230929P000370002023-09-22 10:44AM EDT37.000.100.000.000.00-3025.00%
UPRO230929P000380002023-09-22 3:57PM EDT38.000.160.000.000.00-15025.00%
UPRO230929P000390002023-09-22 3:49PM EDT39.000.250.000.000.00-22012.50%
UPRO230929P000400002023-09-22 3:50PM EDT40.000.400.000.000.00-40012.50%
UPRO230929P000410002023-09-22 3:50PM EDT41.000.600.000.000.00-706.25%
UPRO230929P000415002023-09-22 3:44PM EDT41.500.680.000.000.00--03.13%
UPRO230929P000420002023-09-22 3:47PM EDT42.000.900.000.000.00-2001.56%
UPRO230929P000425002023-09-22 3:46PM EDT42.501.040.000.000.00-4100.00%
UPRO230929P000430002023-09-22 3:56PM EDT43.001.450.000.000.00-7000.00%
UPRO230929P000435002023-09-22 3:53PM EDT43.501.790.000.000.00-2200.00%
UPRO230929P000440002023-09-22 3:30PM EDT44.001.600.000.000.00-2400.00%
UPRO230929P000445002023-09-22 2:47PM EDT44.502.430.000.000.00-600.00%
UPRO230929P000450002023-09-22 3:58PM EDT45.002.910.000.000.00-1000.00%
UPRO230929P000455002023-09-22 1:00PM EDT45.502.550.000.000.00-300.00%
UPRO230929P000460002023-09-22 2:57PM EDT46.003.600.000.000.00-1000.00%
UPRO230929P000465002023-09-22 3:59PM EDT46.504.390.000.000.00-1500.00%
UPRO230929P000470002023-09-22 3:59PM EDT47.004.800.000.000.00-300.00%
UPRO230929P000475002023-09-22 1:52PM EDT47.505.010.000.000.00-2100.00%
UPRO230929P000480002023-09-22 1:29PM EDT48.005.400.000.000.00-1100.00%
UPRO230929P000485002023-09-22 2:57PM EDT48.506.100.000.000.00-500.00%
UPRO230929P000490002023-09-20 3:17PM EDT49.003.700.000.000.00-2300.00%
UPRO230929P000495002023-09-20 3:07PM EDT49.503.830.000.000.00-300.00%
UPRO230929P000500002023-09-22 2:16PM EDT50.007.700.000.000.00-1000.00%
UPRO230929P000510002023-09-22 2:42PM EDT51.008.690.000.000.00-200.00%
UPRO230929P000515002023-09-20 3:10PM EDT51.506.000.000.000.00-3600.00%
UPRO230929P000520002023-09-21 3:43PM EDT52.009.190.000.000.00-100.00%
UPRO230929P000530002023-09-06 10:06AM EDT53.006.000.000.000.00-100.00%