Deutsche Märkte schließen in 2 Stunden 27 Minuten

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
131,13+2,92 (+2,28%)
Börsenschluss: 4:00PM EDT
131,04 -0,09 (-0,07%)
Vorbörslich: 09:03AM EDT
In the money
Anzeigen:ListeStellage
Callsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO211022C000600002021-10-19 10:01AM EDT60.0069.300.000.000.00-990.00%
UPRO211022C000800002021-10-06 2:11PM EDT80.0037.400.000.000.00-330.00%
UPRO211022C001000002021-10-19 1:42PM EDT100.0030.720.000.000.00-2100.00%
UPRO211022C001050002021-10-18 2:03PM EDT105.0022.650.000.000.00-530.00%
UPRO211022C001100002021-10-15 2:14PM EDT110.0017.370.000.000.00-15370.00%
UPRO211022C001110002021-10-18 3:24PM EDT111.0017.300.000.000.00-200.00%
UPRO211022C001120002021-10-18 3:10PM EDT112.0015.900.000.000.00-230.00%
UPRO211022C001130002021-10-14 9:32AM EDT113.009.300.000.000.00-260.00%
UPRO211022C001140002021-10-15 11:41AM EDT114.0012.640.000.000.00-2100.00%
UPRO211022C001150002021-10-19 3:16PM EDT115.0015.800.000.000.00-3650.00%
UPRO211022C001160002021-10-19 2:28PM EDT116.0014.500.000.000.00-5520.00%
UPRO211022C001170002021-10-18 1:27PM EDT117.0011.010.000.000.00-23470.00%
UPRO211022C001180002021-10-19 10:31AM EDT118.0012.200.000.000.00-3270.00%
UPRO211022C001190002021-10-19 2:21PM EDT119.0011.850.000.000.00-1740.00%
UPRO211022C001200002021-10-19 2:37PM EDT120.0010.330.000.000.00-821610.00%
UPRO211022C001210002021-10-19 3:16PM EDT121.0010.000.000.000.00-15130.00%
UPRO211022C001220002021-10-19 3:53PM EDT122.008.900.000.000.00-291480.00%
UPRO211022C001225002021-10-18 2:17AM EDT122.505.430.000.000.00--810.00%
UPRO211022C001230002021-10-19 2:37PM EDT123.007.500.000.000.00-4660.00%
UPRO211022C001240002021-10-19 1:01PM EDT124.007.300.000.000.00-111500.00%
UPRO211022C001250002021-10-19 3:11PM EDT125.006.050.000.000.00-2883330.00%
UPRO211022C001260002021-10-19 2:28PM EDT126.005.000.000.000.00-101980.00%
UPRO211022C001270002021-10-19 3:53PM EDT127.004.300.000.000.00-402020.00%
UPRO211022C001280002021-10-19 3:57PM EDT128.003.480.000.000.00-1822310.00%
UPRO211022C001290002021-10-19 10:36AM EDT129.002.270.000.000.00-201460.00%
UPRO211022C001295002021-10-19 2:40PM EDT129.502.000.000.000.00-701370.00%
UPRO211022C001300002021-10-19 3:17PM EDT130.001.950.000.000.00-2876180.00%
UPRO211022C001305002021-10-19 3:56PM EDT130.501.750.000.000.00-99810.00%
UPRO211022C001310002021-10-19 3:54PM EDT131.001.390.000.000.00-322800.00%
UPRO211022C001315002021-10-19 3:22PM EDT131.501.200.000.000.00-32460.78%
UPRO211022C001320002021-10-19 3:34PM EDT132.000.830.000.000.00-1545631.56%
UPRO211022C001325002021-10-19 12:58PM EDT132.500.800.000.000.00-3463.13%
UPRO211022C001330002021-10-19 3:59PM EDT133.000.600.000.000.00-191323.13%
UPRO211022C001335002021-10-19 1:02PM EDT133.500.500.000.000.00-11276.25%
UPRO211022C001340002021-10-19 3:59PM EDT134.000.350.000.000.00-891636.25%
UPRO211022C001345002021-10-19 2:26PM EDT134.500.220.000.000.00-581086.25%
UPRO211022C001350002021-10-19 11:14AM EDT135.000.200.000.000.00-19306.25%
UPRO211022C001355002021-10-19 12:56PM EDT135.500.250.000.000.00-181812.50%
UPRO211022C001360002021-10-19 10:55AM EDT136.000.090.000.000.00-103512.50%
UPRO211022C001365002021-09-20 12:05AM EDT136.501.500.000.000.00--112.50%
UPRO211022C001370002021-10-07 12:37PM EDT137.000.250.000.000.00--1012.50%
UPRO211022C001375002021-09-08 11:10AM EDT137.503.700.000.000.00--112.50%
UPRO211022C001380002021-10-07 9:30AM EDT138.000.380.000.000.00-2112.50%
UPRO211022C001390002021-10-07 9:30AM EDT139.000.380.000.000.00-2312.50%
UPRO211022C001400002021-10-01 11:43AM EDT140.000.060.000.000.00-52212.50%
UPRO211022C001410002021-10-07 9:30AM EDT141.000.380.000.000.00-2025.00%
UPRO211022C001430002021-09-28 2:52PM EDT143.000.120.000.000.00--025.00%
UPRO211022C001440002021-09-20 2:42PM EDT144.000.960.000.000.00-1125.00%
UPRO211022C001450002021-10-01 11:43AM EDT145.000.010.000.000.00-5625.00%
Putsfür22. Oktober 2021
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO211022P000650002021-10-05 3:42PM EDT65.000.180.000.000.00--1050.00%
UPRO211022P000700002021-10-04 1:26PM EDT70.000.400.000.000.00-501350.00%
UPRO211022P000750002021-10-12 12:25PM EDT75.000.050.000.000.00-23550.00%
UPRO211022P000800002021-10-15 12:46PM EDT80.000.120.000.000.00-217850.00%
UPRO211022P000850002021-10-15 11:15AM EDT85.000.050.000.000.00-203150.00%
UPRO211022P000900002021-10-15 3:53PM EDT90.000.180.000.000.00-313550.00%
UPRO211022P000950002021-10-15 3:54PM EDT95.000.090.000.000.00-435950.00%
UPRO211022P001000002021-10-19 10:58AM EDT100.000.030.000.000.00-119250.00%
UPRO211022P001020002021-10-15 3:24PM EDT102.000.030.000.000.00-27750.00%
UPRO211022P001030002021-10-14 10:00AM EDT103.000.250.000.000.00-27950.00%
UPRO211022P001040002021-10-11 3:49PM EDT104.000.920.000.000.00-13350.00%
UPRO211022P001050002021-10-19 1:06PM EDT105.000.050.000.000.00-511050.00%
UPRO211022P001060002021-10-19 10:30AM EDT106.000.080.000.000.00-1550.00%
UPRO211022P001070002021-10-13 2:01PM EDT107.000.080.000.000.00-2850.00%
UPRO211022P001080002021-10-15 2:13PM EDT108.000.150.000.000.00-52250.00%
UPRO211022P001090002021-10-15 10:59AM EDT109.000.200.000.000.00-2950.00%
UPRO211022P001100002021-10-19 11:47AM EDT110.000.040.000.000.00-149350.00%
UPRO211022P001110002021-10-19 1:45PM EDT111.000.010.000.000.00-7950.00%
UPRO211022P001120002021-10-19 1:30PM EDT112.000.050.000.000.00-77250.00%
UPRO211022P001130002021-10-19 11:08AM EDT113.000.050.000.000.00-31150.00%
UPRO211022P001140002021-10-18 12:58PM EDT114.000.150.000.000.00-319825.00%
UPRO211022P001150002021-10-19 3:02PM EDT115.000.050.000.000.00-67525.00%
UPRO211022P001160002021-10-19 3:05PM EDT116.000.050.000.000.00-64425.00%
UPRO211022P001170002021-10-19 3:19PM EDT117.000.070.000.000.00-181225.00%
UPRO211022P001180002021-10-19 3:07PM EDT118.000.090.000.000.00-326425.00%
UPRO211022P001190002021-10-19 3:07PM EDT119.000.090.000.000.00-239525.00%
UPRO211022P001200002021-10-19 10:08AM EDT120.000.150.000.000.00-1121725.00%
UPRO211022P001210002021-10-19 2:33PM EDT121.000.100.000.000.00-1210025.00%
UPRO211022P001215002021-10-19 2:40PM EDT121.500.140.000.000.00-91325.00%
UPRO211022P001220002021-10-19 3:24PM EDT122.000.120.000.000.00-3421425.00%
UPRO211022P001225002021-10-19 3:05PM EDT122.500.130.000.000.00-164212.50%
UPRO211022P001230002021-10-19 2:31PM EDT123.000.150.000.000.00-266012.50%
UPRO211022P001240002021-10-19 2:21PM EDT124.000.200.000.000.00-4119212.50%
UPRO211022P001250002021-10-19 3:55PM EDT125.000.250.000.000.00-5716612.50%
UPRO211022P001260002021-10-19 3:02PM EDT126.000.350.000.000.00-336912.50%
UPRO211022P001270002021-10-19 3:56PM EDT127.000.450.000.000.00-58866.25%
UPRO211022P001280002021-10-19 3:16PM EDT128.000.590.000.000.00-47866.25%
UPRO211022P001290002021-10-19 3:30PM EDT129.000.820.000.000.00-22986.25%
UPRO211022P001300002021-10-19 3:20PM EDT130.001.040.000.000.00-2541593.13%
UPRO211022P001305002021-10-19 3:15PM EDT130.501.350.000.000.00-11111.56%
UPRO211022P001310002021-10-19 3:18PM EDT131.001.500.000.000.00-660.39%
UPRO211022P001320002021-10-19 11:54AM EDT132.002.240.000.000.00-1400.00%
UPRO211022P001330002021-10-19 11:45AM EDT133.002.970.000.000.00-1240.00%
UPRO211022P001340002021-10-19 11:32AM EDT134.003.760.000.000.00-140.00%
UPRO211022P001350002021-10-19 9:58AM EDT135.005.820.000.000.00-350.00%
UPRO211022P001360002021-10-19 9:57AM EDT136.006.600.000.000.00-220.00%
UPRO211022P001370002021-10-18 3:23PM EDT137.008.890.000.000.00-650.00%
UPRO211022P001400002021-09-28 2:54PM EDT140.0021.140.000.000.00-330.00%
UPRO211022P001420002021-10-07 9:40AM EDT142.0020.190.000.000.00-220.00%
UPRO211022P001450002021-09-29 10:41AM EDT145.0025.870.000.000.00--10.00%
UPRO211022P001500002021-09-29 10:46AM EDT150.0030.830.000.000.00--10.00%