Deutsche Märkte geschlossen

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
36,48-0,12 (-0,32%)
Ab 02:34PM EST. Markt geöffnet.
In the money
Anzeigen:ListeStellage
Callsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO221209C000220002022-12-09 11:03AM EST22.0014.8414.2014.60-2.46-14.22%33540.63%
UPRO221209C000250002022-12-09 11:02AM EST25.0011.7511.3011.60+0.93+8.60%610420.31%
UPRO221209C000260002022-12-09 1:14PM EST26.0010.5010.2010.60-3.29-23.86%22384.38%
UPRO221209C000280002022-12-08 11:02AM EST28.008.658.308.500.00-410225.00%
UPRO221209C000290002022-11-30 11:17AM EST29.007.507.307.600.00--0278.13%
UPRO221209C000300002022-12-07 2:38PM EST30.005.936.406.600.00-822173.44%
UPRO221209C000305002022-12-08 11:02AM EST30.506.135.806.100.00-406228.13%
UPRO221209C000310002022-11-23 2:27PM EST31.007.905.405.600.00--1146.88%
UPRO221209C000315002022-11-30 2:00PM EST31.506.554.905.100.00-12134.38%
UPRO221209C000320002022-12-09 9:39AM EST32.004.524.404.60+0.70+18.32%223121.88%
UPRO221209C000325002022-12-09 1:19PM EST32.503.993.804.10-2.34-36.97%24162.50%
UPRO221209C000330002022-12-09 11:02AM EST33.003.803.303.60+1.03+37.18%20146.09%
UPRO221209C000335002022-12-09 1:05PM EST33.503.102.853.10+0.10+3.33%1161128.91%
UPRO221209C000340002022-12-09 1:08PM EST34.002.522.402.55+0.27+12.00%104496.88%
UPRO221209C000345002022-12-09 1:17PM EST34.502.041.902.05-2.26-52.56%12981.25%
UPRO221209C000350002022-12-09 2:01PM EST35.001.491.351.50-0.11-6.88%54546.88%
UPRO221209C000355002022-12-09 11:38AM EST35.501.200.951.05-0.05-4.00%307648.83%
UPRO221209C000360002022-12-09 2:11PM EST36.000.380.450.60-0.47-55.29%10850339.45%
UPRO221209C000365002022-12-09 2:05PM EST36.500.100.100.25-0.45-81.82%116033.99%
UPRO221209C000370002022-12-09 1:57PM EST37.000.060.000.05-0.29-82.86%31141728.13%
UPRO221209C000375002022-12-09 1:14PM EST37.500.030.000.05-0.17-85.00%190044.53%
UPRO221209C000380002022-12-09 12:34PM EST38.000.030.000.05-0.08-72.73%2738750.00%
UPRO221209C000385002022-12-09 9:56AM EST38.500.050.000.05+0.04+400.00%116462.50%
UPRO221209C000390002022-12-08 1:47PM EST39.000.030.000.05+0.02+200.00%11,44273.44%
UPRO221209C000395002022-12-09 10:16AM EST39.500.010.000.00-0.04-80.00%218150.00%
UPRO221209C000400002022-12-09 1:22PM EST40.000.050.000.05+0.03+150.00%18095.31%
UPRO221209C000410002022-12-09 1:22PM EST41.000.030.000.05+0.01+50.00%17420115.63%
UPRO221209C000420002022-12-08 1:24PM EST42.000.030.000.050.00-3251135.94%
UPRO221209C000430002022-12-06 9:45AM EST43.000.020.000.000.00-16850.00%
UPRO221209C000440002022-12-02 3:25PM EST44.000.050.000.050.00-10171.88%
UPRO221209C000450002022-12-07 1:56PM EST45.000.010.000.050.00-1541190.63%
UPRO221209C000460002022-12-02 2:44PM EST46.000.030.000.050.00-114206.25%
UPRO221209C000470002022-12-02 2:41PM EST47.000.050.000.050.00-13221.88%
UPRO221209C000500002022-11-18 11:20AM EST50.000.090.000.050.00-1011267.19%
Putsfür9. Dezember 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO221209P000200002022-11-15 1:39PM EST20.000.050.000.050.00-67500.00%
UPRO221209P000210002022-11-03 10:16AM EST21.000.250.000.050.00--4462.50%
UPRO221209P000220002022-11-09 12:17PM EST22.000.160.000.050.00-26425.00%
UPRO221209P000230002022-11-04 2:53PM EST23.000.260.000.050.00-212390.63%
UPRO221209P000240002022-11-09 3:35PM EST24.000.400.000.050.00-238359.38%
UPRO221209P000250002022-11-28 3:20PM EST25.000.040.000.050.00-20328.13%
UPRO221209P000260002022-11-29 12:41PM EST26.000.050.000.050.00-23296.88%
UPRO221209P000265002022-11-09 1:28PM EST26.500.700.000.050.00-22281.25%
UPRO221209P000270002022-12-07 9:30AM EST27.000.020.000.050.00-110268.75%
UPRO221209P000280002022-12-08 11:18AM EST28.000.030.000.050.00-15104240.63%
UPRO221209P000290002022-12-06 12:00PM EST29.000.040.000.050.00-115212.50%
UPRO221209P000295002022-12-09 10:09AM EST29.500.030.000.050.00-13196.88%
UPRO221209P000300002022-12-06 10:38AM EST30.000.030.000.100.00-337206.25%
UPRO221209P000305002022-12-05 2:32PM EST30.500.030.000.050.00-20170.31%
UPRO221209P000310002022-12-07 9:50AM EST31.000.030.000.050.00-166157.81%
UPRO221209P000315002022-12-06 3:57PM EST31.500.040.000.000.00-1650.00%
UPRO221209P000320002022-12-07 10:11AM EST32.000.050.000.100.00-115148.44%
UPRO221209P000325002022-12-02 1:13PM EST32.500.010.000.100.00-121134.38%
UPRO221209P000330002022-12-09 11:18AM EST33.000.030.000.05-0.02-40.00%1177104.69%
UPRO221209P000335002022-12-08 9:42AM EST33.500.050.000.100.00-50104.69%
UPRO221209P000340002022-12-09 2:05PM EST34.000.050.000.10-0.02-28.57%280390.63%
UPRO221209P000345002022-12-08 3:58PM EST34.500.040.000.10-0.03-42.86%235975.78%
UPRO221209P000350002022-12-09 9:41AM EST35.000.050.000.05-0.05-50.00%22051.56%
UPRO221209P000355002022-12-09 9:46AM EST35.500.100.000.05-0.10-50.00%12622444.53%
UPRO221209P000360002022-12-09 2:05PM EST36.000.080.000.10-0.27-77.14%22630536.72%
UPRO221209P000365002022-12-09 1:31PM EST36.500.170.150.25-0.38-69.09%2414631.64%
UPRO221209P000370002022-12-09 1:29PM EST37.000.600.500.65-0.35-36.84%15827342.97%
UPRO221209P000375002022-12-09 2:06PM EST37.501.201.001.15+0.15+14.29%9546462.11%
UPRO221209P000380002022-12-09 2:13PM EST38.001.641.501.65-0.01-0.61%2843761.33%
UPRO221209P000385002022-12-09 1:27PM EST38.502.091.952.05-0.21-9.13%714565.63%
UPRO221209P000390002022-12-09 2:12PM EST39.002.752.502.65+0.23+9.13%11418288.28%
UPRO221209P000395002022-12-09 1:16PM EST39.503.003.003.10-0.50-14.29%38489.84%
UPRO221209P000400002022-12-09 2:04PM EST40.003.603.403.60+0.10+2.86%19159122.66%
UPRO221209P000410002022-12-08 1:18PM EST41.004.524.404.700.00-710121.88%
UPRO221209P000420002022-12-09 10:56AM EST42.005.305.505.70-0.20-3.64%2012169.53%
UPRO221209P000430002022-12-06 1:36PM EST43.007.216.406.700.00-400162.50%
UPRO221209P000440002022-12-07 12:44PM EST44.008.087.407.600.00-311211.72%
UPRO221209P000450002022-11-03 10:09AM EST45.0013.785.105.400.00--00.00%