Deutsche Märkte geschlossen

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
75,61+1,81 (+2,45%)
Börsenschluss: 03:59PM EDT
75,54 -0,07 (-0,09%)
Nachbörse: 04:03PM EDT
In the money
Anzeigen:ListeStellage
Callsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO240614C000400002024-06-12 3:02PM EDT40.0036.4033.5037.40+2.70+8.01%189605.27%
UPRO240614C000500002024-05-17 10:31AM EDT50.0021.4323.4027.400.00-11432.81%
UPRO240614C000575002024-05-07 1:41PM EDT57.5010.6313.0017.900.00--10.00%
UPRO240614C000585002024-05-30 10:34AM EDT58.5010.6014.9018.900.00-11307.91%
UPRO240614C000600002024-06-06 1:30PM EDT60.0013.0213.4017.400.00--1287.11%
UPRO240614C000610002024-05-29 9:33AM EDT61.009.0712.5016.400.00--20273.44%
UPRO240614C000615002024-06-10 1:30PM EDT61.5011.5511.9015.900.00-10266.60%
UPRO240614C000620002024-05-14 3:21PM EDT62.008.2511.6015.400.00-100259.77%
UPRO240614C000630002024-05-16 2:52PM EDT63.009.4310.5014.400.00-33246.29%
UPRO240614C000635002024-06-05 9:30AM EDT63.508.0010.0013.900.00-10239.45%
UPRO240614C000640002024-06-10 9:30AM EDT64.008.459.5013.400.00-12232.72%
UPRO240614C000645002024-05-31 1:13PM EDT64.504.059.0012.900.00-25225.98%
UPRO240614C000650002024-06-07 11:26AM EDT65.008.308.5012.400.00-4548219.34%
UPRO240614C000660002024-05-31 12:56PM EDT66.0010.307.5011.50+7.48+265.25%44210.94%
UPRO240614C000665002024-06-06 2:10PM EDT66.506.177.0010.900.00-112199.12%
UPRO240614C000670002024-06-11 12:34PM EDT67.005.886.5010.400.00-112192.38%
UPRO240614C000675002024-06-11 10:25AM EDT67.505.506.009.900.00-3128185.64%
UPRO240614C000680002024-06-12 11:24AM EDT68.008.236.309.20+2.98+56.76%65176.95%
UPRO240614C000685002024-06-07 10:23AM EDT68.504.795.008.900.00-124172.07%
UPRO240614C000690002024-06-12 9:38AM EDT69.006.716.008.50+2.01+42.77%1378106.45%
UPRO240614C000695002024-06-11 10:02AM EDT69.503.214.108.000.00-27162.89%
UPRO240614C000700002024-06-12 3:28PM EDT70.005.944.806.90+2.14+56.32%1523569.14%
UPRO240614C000705002024-06-11 12:25PM EDT70.502.653.107.000.00-110148.83%
UPRO240614C000710002024-06-12 10:51AM EDT71.005.464.304.90+2.61+91.58%717863.28%
UPRO240614C000715002024-06-12 3:09PM EDT71.504.912.104.70+2.91+145.50%328375.59%
UPRO240614C000720002024-06-12 3:28PM EDT72.004.041.703.90+1.81+81.17%1235153.32%
UPRO240614C000725002024-06-12 3:19PM EDT72.504.202.904.30+2.37+129.51%3425859.08%
UPRO240614C000730002024-06-12 11:45AM EDT73.003.552.703.00+1.80+102.86%9890848.34%
UPRO240614C000735002024-06-12 3:32PM EDT73.502.201.402.35+0.71+47.65%3762234.96%
UPRO240614C000740002024-06-12 12:28PM EDT74.002.451.552.55+1.25+104.17%7426359.86%
UPRO240614C000745002024-06-12 9:39AM EDT74.501.921.302.05+0.92+92.00%1718752.54%
UPRO240614C000750002024-06-12 3:39PM EDT75.001.121.101.25+0.37+49.33%10785533.50%
UPRO240614C000755002024-06-12 3:30PM EDT75.500.850.801.25+0.29+51.79%2922743.70%
UPRO240614C000760002024-06-12 3:32PM EDT76.000.610.450.60+0.19+45.24%8216628.42%
UPRO240614C000765002024-06-12 3:38PM EDT76.500.450.350.50+0.16+55.17%13020931.74%
UPRO240614C000770002024-06-12 3:31PM EDT77.000.250.200.30+0.06+31.58%2821529.49%
UPRO240614C000780002024-06-12 3:38PM EDT78.000.130.050.15+0.04+44.44%9212031.25%
UPRO240614C000800002024-06-12 2:52PM EDT80.000.050.000.10-0.02-28.57%3710342.97%
UPRO240614C000850002024-06-07 10:00AM EDT85.000.380.002.100.00-11143.65%
Putsfür14. Juni 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO240614P000450002024-05-22 2:51PM EDT45.000.100.002.150.00-11443.56%
UPRO240614P000500002024-05-29 3:02PM EDT50.000.100.001.350.00-24327.54%
UPRO240614P000550002024-05-30 2:47PM EDT55.000.100.001.350.00-618266.02%
UPRO240614P000560002024-05-17 1:14PM EDT56.000.190.001.350.00-64254.10%
UPRO240614P000565002024-05-17 9:30AM EDT56.500.490.001.350.00-12248.24%
UPRO240614P000570002024-05-30 9:43AM EDT57.000.160.001.350.00-22242.38%
UPRO240614P000575002024-05-30 9:42AM EDT57.500.180.000.350.00-22174.22%
UPRO240614P000585002024-06-03 1:28PM EDT58.500.130.001.350.00-81225.20%
UPRO240614P000590002024-06-03 10:10AM EDT59.000.120.001.350.00-14219.53%
UPRO240614P000595002024-06-06 10:09AM EDT59.500.050.001.350.00-15213.87%
UPRO240614P000600002024-06-07 9:30AM EDT60.000.100.001.350.00-178208.20%
UPRO240614P000605002024-05-15 9:51AM EDT60.500.440.001.350.00--1202.54%
UPRO240614P000610002024-06-07 2:52PM EDT61.000.050.001.350.00-1225196.88%
UPRO240614P000615002024-06-10 10:53AM EDT61.500.050.001.350.00-96110191.41%
UPRO240614P000620002024-06-05 11:29AM EDT62.000.100.001.350.00-145185.74%
UPRO240614P000625002024-06-05 9:57AM EDT62.500.120.001.350.00-16180.27%
UPRO240614P000630002024-06-11 2:21PM EDT63.000.080.001.350.00-1130174.71%
UPRO240614P000635002024-06-11 3:38PM EDT63.500.050.001.350.00-72101169.14%
UPRO240614P000640002024-06-11 9:46AM EDT64.000.050.002.150.00-91,785191.02%
UPRO240614P000645002024-06-05 9:58AM EDT64.500.230.002.150.00-112184.96%
UPRO240614P000650002024-06-12 2:00PM EDT65.000.130.000.15+0.08+160.00%320890.63%
UPRO240614P000655002024-06-11 3:49PM EDT65.500.050.001.350.00-3050147.17%
UPRO240614P000660002024-06-12 10:06AM EDT66.000.050.001.900.00-1106159.38%
UPRO240614P000665002024-06-11 2:43PM EDT66.500.050.000.200.00-226383.59%
UPRO240614P000670002024-06-12 10:14AM EDT67.000.050.000.15-0.06-54.55%219075.39%
UPRO240614P000675002024-06-12 10:48AM EDT67.500.050.000.30-0.10-66.67%29882.42%
UPRO240614P000680002024-06-12 11:24AM EDT68.000.030.000.55-0.18-85.71%917190.82%
UPRO240614P000685002024-06-11 3:57PM EDT68.500.110.052.150.00-340137.89%
UPRO240614P000690002024-06-12 3:31PM EDT69.000.050.050.10-0.10-66.67%3910659.96%
UPRO240614P000695002024-06-12 10:38AM EDT69.500.040.051.35-0.46-92.00%1250104.30%
UPRO240614P000700002024-06-12 3:09PM EDT70.000.250.050.20-0.01-3.85%7749158.40%
UPRO240614P000705002024-06-12 9:30AM EDT70.500.100.052.20-0.65-86.67%387114.26%
UPRO240614P000710002024-06-12 1:53PM EDT71.000.080.050.20-0.36-81.82%1624050.00%
UPRO240614P000715002024-06-12 12:11PM EDT71.500.100.050.15-0.45-84.91%621747.95%
UPRO240614P000720002024-06-12 3:27PM EDT72.000.070.050.15-0.64-90.14%12723943.56%
UPRO240614P000725002024-06-12 2:00PM EDT72.500.140.100.20-0.85-85.86%4512042.58%
UPRO240614P000730002024-06-12 3:29PM EDT73.000.170.150.20-0.94-84.68%4226737.70%
UPRO240614P000735002024-06-12 2:00PM EDT73.500.300.200.30-0.98-76.56%212838.18%
UPRO240614P000740002024-06-12 3:31PM EDT74.000.360.250.40-1.09-75.17%551437.21%
UPRO240614P000750002024-06-12 3:31PM EDT75.000.530.501.00-2.17-80.37%1632447.07%
UPRO240614P000770002024-06-07 3:46PM EDT77.004.400.152.100.00-1246.68%