Deutsche Märkte geschlossen

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
59,47-3,72 (-5,89%)
Börsenschluss: 04:00PM EST
59,08 -0,39 (-0,66%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO220128C000450002022-01-21 3:00PM EST45.0015.5614.5016.10-7.00-31.03%55193.07%
UPRO220128C000475002022-01-18 1:10PM EST47.5019.9014.3015.300.00--0269.63%
UPRO220128C000550002022-01-21 11:08AM EST55.008.727.508.00-1.66-15.99%-0178.52%
UPRO220128C000575002022-01-21 3:59PM EST57.504.404.004.40-12.38-73.78%510104.30%
UPRO220128C000600002022-01-21 3:56PM EST60.002.702.503.00-3.50-56.45%1583998.49%
UPRO220128C000625002022-01-21 3:59PM EST62.501.551.401.75-2.10-57.53%3246691.02%
UPRO220128C000650002022-01-21 3:59PM EST65.000.750.600.80-1.00-57.14%3349180.96%
UPRO220128C000655002022-01-21 3:59PM EST65.500.600.500.80-1.60-72.73%59982.62%
UPRO220128C000660002022-01-21 3:51PM EST66.000.600.450.65-0.68-53.12%349381.64%
UPRO220128C000665002022-01-21 1:48PM EST66.500.750.350.65-1.69-69.26%173382.62%
UPRO220128C000670002022-01-21 3:15PM EST67.000.360.250.50-1.05-74.47%1675878.91%
UPRO220128C000675002022-01-21 3:30PM EST67.500.350.200.40-0.67-65.69%388877.34%
UPRO220128C000680002022-01-21 3:40PM EST68.000.290.150.35-0.41-58.57%777576.76%
UPRO220128C000685002022-01-21 2:28PM EST68.500.270.100.30-0.42-60.87%22175.68%
UPRO220128C000690002022-01-21 3:56PM EST69.000.200.100.25-0.36-64.29%856976.17%
UPRO220128C000695002022-01-21 12:28PM EST69.500.230.100.20-0.62-72.94%23076.56%
UPRO220128C000700002022-01-21 3:54PM EST70.000.150.100.15-0.18-54.55%20336976.17%
UPRO220128C000705002022-01-21 2:54PM EST70.500.150.100.20-0.18-54.55%229981.84%
UPRO220128C000710002022-01-21 3:35PM EST71.000.120.050.15-0.08-40.00%1169978.13%
UPRO220128C000712502022-01-21 9:49AM EST71.250.140.000.15-0.36-72.00%100675.39%
UPRO220128C000715002022-01-21 10:33AM EST71.500.090.000.15-0.71-88.75%4122276.56%
UPRO220128C000717502022-01-19 11:35AM EST71.750.710.000.150.00-37477.73%
UPRO220128C000720002022-01-21 3:26PM EST72.000.070.050.15-0.08-53.33%3112083.01%
UPRO220128C000722502022-01-21 2:58PM EST72.250.080.000.10-0.32-80.00%3675.00%
UPRO220128C000725002022-01-21 1:50PM EST72.500.090.050.10-0.03-25.00%1813581.25%
UPRO220128C000727502022-01-19 10:33AM EST72.750.140.000.15-0.40-74.07%12482.42%
UPRO220128C000730002022-01-21 3:17PM EST73.000.070.000.15-0.08-53.33%47683.59%
UPRO220128C000732502022-01-20 10:24AM EST73.250.300.000.200.00-14589.06%
UPRO220128C000735002022-01-20 2:13PM EST73.500.240.000.400.00-151,114102.93%
UPRO220128C000737502022-01-21 11:47AM EST73.750.070.000.30-0.18-72.00%63498.44%
UPRO220128C000740002022-01-21 3:21PM EST74.000.050.000.05-0.06-54.55%1121575.00%
UPRO220128C000742502022-01-18 12:04AM EST74.251.000.000.200.00-21493.55%
UPRO220128C000745002022-01-20 9:42AM EST74.500.150.000.200.00-23694.73%
UPRO220128C000747502022-01-19 10:54AM EST74.750.250.000.200.00-3895.70%
UPRO220128C000750002022-01-21 2:47PM EST75.000.050.000.10-0.10-66.67%25096886.72%
UPRO220128C000755002022-01-20 2:53PM EST75.500.100.000.200.00-222899.22%
UPRO220128C000760002022-01-18 1:00PM EST76.000.210.000.300.00-215108.98%
UPRO220128C000765002022-01-21 10:24AM EST76.500.300.000.20+0.19+172.73%1150103.52%
UPRO220128C000770002022-01-21 11:01AM EST77.000.150.000.200.00-273105.86%
UPRO220128C000775002022-01-20 9:43AM EST77.500.070.000.300.00-2343115.82%
UPRO220128C000780002022-01-20 12:33PM EST78.000.050.000.100.00-145798.83%
UPRO220128C000785002022-01-20 2:39PM EST78.500.050.000.100.00-428100.78%
UPRO220128C000790002022-01-18 12:04AM EST79.000.550.000.100.00--25102.73%
UPRO220128C000795002022-01-18 12:04AM EST79.500.600.000.100.00-220104.69%
UPRO220128C000800002022-01-21 9:30AM EST80.000.150.000.100.00-30190106.64%
UPRO220128C000805002022-01-18 3:36PM EST80.500.140.000.100.00-59108.59%
UPRO220128C000810002022-01-18 12:04AM EST81.000.270.050.100.00-66117.19%
UPRO220128C000815002022-01-18 12:04AM EST81.500.38-0.100.00--2124.22%
UPRO220128C000820002022-01-18 12:04AM EST82.000.62-0.100.00--2126.17%
UPRO220128C000825002022-01-21 1:53PM EST82.500.050.000.10-0.30-85.71%4190115.63%
UPRO220128C000835002022-01-18 12:04AM EST83.500.050.000.100.00--1119.53%
UPRO220128C000840002022-01-18 12:04AM EST84.000.16-0.100.00--2133.98%
UPRO220128C000850002022-01-20 10:22AM EST85.000.07-0.100.00-2022137.89%
UPRO220128C000875002022-01-18 12:04AM EST87.500.050.000.100.00-166132.81%
UPRO220128C000900002021-12-27 12:43PM EST90.0063.700.000.250.00-220160.94%
UPRO220128C001150002022-01-12 3:22PM EST115.0033.550.000.000.00-2050.00%
UPRO220128C001200002022-01-12 2:19PM EST120.0028.800.000.000.00-2050.00%
UPRO220128C001250002022-01-11 10:45AM EST125.0018.400.000.000.00-1050.00%
UPRO220128C001300002022-01-11 1:21PM EST130.0017.700.000.000.00-14050.00%
UPRO220128C001310002021-12-17 10:30AM EST131.0015.140.000.000.00-1050.00%
UPRO220128C001320002021-12-21 11:43AM EST132.0014.000.000.000.00--050.00%
UPRO220128C001330002022-01-10 12:52PM EST133.009.900.000.000.00-11050.00%
UPRO220128C001340002021-12-21 1:48PM EST134.0014.000.000.000.00--050.00%
UPRO220128C001350002022-01-12 11:03AM EST135.0015.400.000.000.00-3050.00%
UPRO220128C001360002022-01-11 3:09PM EST136.0013.600.000.000.00-18050.00%
UPRO220128C001370002022-01-11 3:47PM EST137.0012.6013.4013.900.00-11920.90%
UPRO220128C001380002022-01-11 1:53PM EST138.0011.130.000.000.00-4050.00%
UPRO220128C001390002022-01-06 11:23AM EST139.0011.900.000.000.00-1050.00%
UPRO220128C001400002022-01-11 1:20PM EST140.009.500.000.000.00-10050.00%
UPRO220128C001410002022-01-10 2:54PM EST141.006.110.000.000.00-5050.00%
UPRO220128C001420002022-01-11 11:28AM EST142.007.100.000.000.00-4050.00%
UPRO220128C001425002022-01-04 12:02PM EST142.5014.400.000.000.00-5050.00%
UPRO220128C001430002022-01-11 12:31PM EST143.006.900.000.000.00-1050.00%
UPRO220128C001435002022-01-12 12:28PM EST143.508.700.000.000.00-1050.00%
UPRO220128C001440002022-01-12 10:46AM EST144.008.360.000.000.00-2050.00%
UPRO220128C001445002022-01-11 3:30PM EST144.507.200.000.000.00-1050.00%
UPRO220128C001450002022-01-12 9:50AM EST145.006.700.000.000.00-16050.00%
UPRO220128C001455002022-01-10 9:59AM EST145.502.800.000.000.00-1050.00%
UPRO220128C001460002022-01-12 10:24AM EST146.008.000.000.000.00-1050.00%
UPRO220128C001465002022-01-11 12:08PM EST146.504.900.000.000.00-1050.00%
UPRO220128C001470002022-01-12 11:25AM EST147.005.700.000.000.00-2050.00%
UPRO220128C001475002022-01-12 9:48AM EST147.506.400.000.000.00-11050.00%
UPRO220128C001480002022-01-12 3:25PM EST148.005.300.000.000.00-6050.00%
UPRO220128C001485002022-01-12 2:37PM EST148.505.150.000.000.00-3050.00%
UPRO220128C001490002022-01-12 2:00PM EST149.004.704.705.100.00-199643.07%
UPRO220128C001495002022-01-06 11:38AM EST149.504.980.000.000.00-1050.00%
UPRO220128C001500002022-01-12 11:44AM EST150.004.700.000.000.00-2050.00%
UPRO220128C001510002022-01-11 1:28PM EST151.002.860.000.000.00-1050.00%
UPRO220128C001520002022-01-12 3:03PM EST152.003.200.000.000.00-2050.00%
UPRO220128C001530002022-01-12 9:41AM EST153.002.950.000.000.00-2050.00%
UPRO220128C001540002022-01-12 10:40AM EST154.002.550.000.000.00-2050.00%
UPRO220128C001550002022-01-12 10:18AM EST155.002.640.000.000.00-4050.00%
UPRO220128C001560002022-01-12 2:03PM EST156.001.650.000.000.00-1050.00%
UPRO220128C001570002022-01-12 11:07AM EST157.001.240.000.000.00-3050.00%
UPRO220128C001580002022-01-11 1:46PM EST158.000.800.000.000.00-2050.00%
UPRO220128C001590002022-01-12 3:25PM EST159.000.900.000.000.00-10050.00%
UPRO220128C001600002022-01-12 1:18PM EST160.000.940.000.000.00-8050.00%
UPRO220128C001610002022-01-04 11:34AM EST161.002.800.000.000.00-3050.00%
UPRO220128C001630002022-01-06 12:44PM EST163.000.750.000.000.00--050.00%
UPRO220128C001640002022-01-05 2:13PM EST164.001.230.000.000.00--050.00%
UPRO220128C001650002022-01-06 12:27PM EST165.000.500.000.000.00-53050.00%
UPRO220128C001670002022-01-03 2:01PM EST167.001.000.000.000.00--050.00%
UPRO220128C001680002022-01-06 1:03PM EST168.000.320.000.000.00-10100.00%
UPRO220128C001700002022-01-07 12:10PM EST170.000.220.000.000.00-1050.00%
UPRO220128C001750002022-01-10 9:39AM EST175.000.100.000.000.00-1050.00%
UPRO220128C001800002022-01-04 10:28AM EST180.000.370.000.000.00--050.00%
Putsfür28. Januar 2022
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO220128P000450002022-01-21 3:57PM EST45.000.180.150.20+0.13+260.00%22104131.06%
UPRO220128P000475002022-01-21 3:08PM EST47.500.250.200.40+0.14+127.27%648124.02%
UPRO220128P000500002022-01-21 3:11PM EST50.000.500.400.55+0.34+212.50%6439115.23%
UPRO220128P000525002022-01-21 3:52PM EST52.500.770.700.85+0.32+71.11%36458108.01%
UPRO220128P000550002022-01-21 3:56PM EST55.001.401.101.40+0.85+154.55%125137101.37%
UPRO220128P000575002022-01-21 3:59PM EST57.501.971.852.10+1.22+162.67%9352395.41%
UPRO220128P000600002022-01-21 3:59PM EST60.003.102.803.20+1.85+148.00%57750989.31%
UPRO220128P000625002022-01-21 3:57PM EST62.504.353.904.60+2.15+97.73%23432178.32%
UPRO220128P000650002022-01-21 3:56PM EST65.005.705.606.40+2.10+58.33%19127169.82%
UPRO220128P000655002022-01-21 2:56PM EST65.505.536.106.80+3.63+191.05%263371.00%
UPRO220128P000660002022-01-21 1:59PM EST66.006.536.507.20+3.03+86.57%34568.65%
UPRO220128P000665002022-01-21 10:22AM EST66.506.435.105.60+1.93+42.89%--0.00%
UPRO220128P000670002022-01-21 3:25PM EST67.007.497.108.00+2.89+62.83%117384.57%
UPRO220128P000675002022-01-21 3:08PM EST67.507.947.608.50+2.90+57.54%9813088.09%
UPRO220128P000680002022-01-21 1:28PM EST68.007.227.908.90+3.22+80.50%237685.35%
UPRO220128P000685002022-01-21 10:10AM EST68.507.268.509.40+4.20+137.25%53988.57%
UPRO220128P000690002022-01-21 1:22PM EST69.008.208.909.90+4.24+107.07%165291.80%
UPRO220128P000695002022-01-20 9:49AM EST69.503.809.2010.400.00-11594.92%
UPRO220128P000700002022-01-21 3:46PM EST70.0010.009.8010.80+3.60+56.25%8526590.43%
UPRO220128P000705002022-01-21 12:27PM EST70.508.8010.3011.30+4.53+106.09%29093.36%
UPRO220128P000710002022-01-21 3:25PM EST71.0011.1510.8011.80+3.14+39.20%105896.09%
UPRO220128P000712502022-01-21 3:43PM EST71.2510.8410.4012.40+3.24+42.63%15121.78%
UPRO220128P000715002022-01-21 3:05PM EST71.5011.3511.2012.30+6.23+121.68%10799.02%
UPRO220128P000717502022-01-18 12:05AM EST71.754.2511.5012.500.00--495.90%
UPRO220128P000720002022-01-21 12:36PM EST72.0010.3511.9012.70+4.99+93.10%415191.99%
UPRO220128P000725002022-01-21 2:31PM EST72.5011.9011.3013.20+6.93+139.44%2711494.53%
UPRO220128P000730002022-01-20 2:23PM EST73.006.5712.5014.000.00-1034122.85%
UPRO220128P000732502022-01-18 12:05AM EST73.255.0012.5014.000.00--10103.71%
UPRO220128P000735002022-01-20 11:50AM EST73.505.8913.3014.300.00-349109.86%
UPRO220128P000737502022-01-19 2:16PM EST73.757.2213.2015.000.00-2016143.16%
UPRO220128P000740002022-01-21 12:27PM EST74.0012.1013.9014.80+1.30+12.04%248112.50%
UPRO220128P000742502022-01-18 12:55PM EST74.257.4312.1012.500.00--00.00%
UPRO220128P000745002022-01-18 12:05AM EST74.504.0013.7015.300.00--6115.04%
UPRO220128P000747502022-01-18 12:05AM EST74.751.8014.1015.500.00--2111.33%
UPRO220128P000750002022-01-21 9:57AM EST75.0013.0514.8015.70+5.72+78.04%2226106.84%
UPRO220128P000755002022-01-21 1:28PM EST75.5014.3115.2016.20+9.74+213.13%684109.38%
UPRO220128P000760002022-01-21 1:28PM EST76.0014.8415.6016.70+5.89+65.81%618111.72%
UPRO220128P000765002022-01-21 10:52AM EST76.5013.8815.6017.20+4.31+45.04%622114.06%
UPRO220128P000770002022-01-21 2:44PM EST77.0015.9516.7017.70+8.85+124.65%420116.41%
UPRO220128P000775002022-01-18 12:05AM EST77.504.8517.0018.300.00--30130.08%
UPRO220128P000780002022-01-18 12:05AM EST78.005.7717.0018.800.00--14132.42%
UPRO220128P000785002022-01-18 12:05AM EST78.503.6817.6019.200.00--2123.05%
UPRO220128P000790002022-01-18 12:05AM EST79.004.5018.2019.700.00--4125.39%
UPRO220128P000800002022-01-18 12:05AM EST80.003.6518.9020.800.00--22141.80%
UPRO220128P000875002022-01-18 12:05AM EST87.5010.6025.9028.600.00--2203.22%
UPRO220128P000900002022-01-12 9:30AM EST90.000.2018.1020.900.00-100.00%
UPRO220128P000950002021-12-21 1:07PM EST95.001.200.000.000.00-700.00%
UPRO220128P001000002021-12-30 3:46PM EST100.000.470.000.000.00-5800.00%
UPRO220128P001050002022-01-12 9:41AM EST105.000.300.000.000.00-2000.00%
UPRO220128P001100002022-01-11 11:05AM EST110.000.600.000.000.00-100.00%
UPRO220128P001150002022-01-12 9:41AM EST115.000.500.000.000.00-2000.00%
UPRO220128P001200002022-01-11 2:20PM EST120.000.940.000.000.00-200.00%
UPRO220128P001250002022-01-12 1:33PM EST125.001.030.000.000.00-200.00%
UPRO220128P001300002022-01-12 3:54PM EST130.001.300.000.000.00-200.00%
UPRO220128P001310002022-01-10 10:37AM EST131.005.200.000.000.00-100.00%
UPRO220128P001320002022-01-04 9:35AM EST132.001.250.000.000.00-900.00%
UPRO220128P001340002022-01-12 3:35PM EST134.002.000.000.000.00-100.00%
UPRO220128P001350002022-01-12 12:07PM EST135.002.150.000.000.00-1700.00%
UPRO220128P001360002022-01-11 3:56PM EST136.002.710.000.000.00-1900.00%
UPRO220128P001370002022-01-12 11:01AM EST137.002.600.000.000.00-700.00%
UPRO220128P001380002022-01-10 1:42PM EST138.006.200.000.000.00-400.00%
UPRO220128P001390002022-01-12 10:38AM EST139.002.650.000.000.00-100.00%
UPRO220128P001400002022-01-12 2:16PM EST140.003.120.000.000.00-1000.00%
UPRO220128P001410002022-01-05 2:33PM EST141.003.500.000.000.00-300.00%
UPRO220128P001420002022-01-12 11:46AM EST142.003.350.000.000.00-1400.00%
UPRO220128P001425002022-01-11 9:30AM EST142.505.800.000.000.00-100.00%
UPRO220128P001430002021-12-16 9:38AM EST143.007.120.000.000.00--00.00%
UPRO220128P001435002021-12-16 11:38AM EST143.508.500.000.000.00--00.00%
UPRO220128P001440002022-01-12 1:37PM EST144.004.100.000.000.00-400.00%
UPRO220128P001450002022-01-12 10:59AM EST145.004.300.000.000.00-700.00%
UPRO220128P001460002022-01-06 3:59PM EST146.006.900.000.000.00-600.00%
UPRO220128P001465002022-01-10 2:52PM EST146.509.200.000.000.00-500.00%
UPRO220128P001470002022-01-12 12:04PM EST147.004.900.000.000.00-700.00%
UPRO220128P001475002022-01-11 9:57AM EST147.509.554.905.200.00-550.00%
UPRO220128P001480002022-01-11 2:41PM EST148.006.330.000.000.00-200.00%
UPRO220128P001490002022-01-12 11:18AM EST149.006.600.000.000.00-100.00%
UPRO220128P001495002022-01-04 9:48AM EST149.503.600.000.000.00-100.00%
UPRO220128P001500002022-01-11 3:15PM EST150.006.870.000.000.00-900.00%
UPRO220128P001510002022-01-07 9:30AM EST151.009.130.000.000.00-3900.00%
UPRO220128P001520002022-01-06 3:45PM EST152.009.500.000.000.00-300.00%
UPRO220128P001530002022-01-11 11:21AM EST153.0010.650.000.000.00-200.00%
UPRO220128P001540002022-01-12 11:14AM EST154.008.850.000.000.00-200.00%
UPRO220128P001550002022-01-11 2:56PM EST155.009.700.000.000.00-100.00%
UPRO220128P001560002022-01-06 11:11AM EST156.0011.540.000.000.00-300.00%
UPRO220128P001570002022-01-04 11:25AM EST157.007.350.000.000.00--00.00%
UPRO220128P001580002022-01-05 2:13PM EST158.009.000.000.000.00--00.00%
UPRO220128P001600002022-01-04 10:33AM EST160.007.300.000.000.00-1000.00%
UPRO220128P001750002021-12-30 3:54PM EST175.0021.200.000.000.00--00.00%