Deutsche Märkte öffnen in 1 Stunde 43 Minute

ProShares UltraPro S&P500 (UPRO)

NYSEArca - NYSEArca Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
64,62+0,32 (+0,50%)
Börsenschluss: 04:00PM EST
64,56 -0,06 (-0,09%)
Nachbörse: 07:59PM EST
In the money
Anzeigen:ListeStellage
Callsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO240301C000400002024-02-27 2:21PM EST40.0024.400.000.000.00-1100.00%
UPRO240301C000450002024-02-16 3:12PM EST45.0017.500.000.000.00-1000.00%
UPRO240301C000470002024-02-27 9:59AM EST47.0017.200.000.000.00-900.00%
UPRO240301C000480002024-02-16 1:04PM EST48.0014.980.000.000.00-500.00%
UPRO240301C000485002024-02-13 10:15AM EST48.5011.900.000.000.00-100.00%
UPRO240301C000490002024-01-25 11:50AM EST49.0010.1015.7016.600.00-11233.20%
UPRO240301C000500002024-02-23 9:36AM EST50.0015.810.000.000.00-100.00%
UPRO240301C000505002024-02-20 3:06PM EST50.5010.700.000.000.00-1000.00%
UPRO240301C000510002024-02-02 2:47PM EST51.0010.450.000.000.00-100.00%
UPRO240301C000515002024-01-25 1:21PM EST51.507.3412.3014.400.00-11162.89%
UPRO240301C000520002024-02-08 2:28PM EST52.0010.050.000.000.00-900.00%
UPRO240301C000535002024-02-27 1:14PM EST53.5010.560.000.000.00-600.00%
UPRO240301C000540002024-02-21 12:56PM EST54.006.780.000.000.00-100.00%
UPRO240301C000545002024-02-23 10:02AM EST54.5011.250.000.000.00-100.00%
UPRO240301C000550002024-02-23 9:42AM EST55.0010.860.000.000.00-300.00%
UPRO240301C000555002024-02-14 11:06AM EST55.506.000.000.000.00-100.00%
UPRO240301C000560002024-02-27 2:48PM EST56.008.400.000.000.00-200.00%
UPRO240301C000565002024-02-20 3:33PM EST56.504.500.000.000.00-100.00%
UPRO240301C000570002024-02-27 9:52AM EST57.007.250.000.000.00-100.00%
UPRO240301C000575002024-02-23 9:57AM EST57.508.200.000.000.00-300.00%
UPRO240301C000580002024-02-26 12:00PM EST58.007.050.000.000.00-100.00%
UPRO240301C000585002024-02-27 1:16PM EST58.505.590.000.000.00-100.00%
UPRO240301C000590002024-02-23 3:24PM EST59.006.280.000.000.00-10100.00%
UPRO240301C000595002024-02-27 12:53PM EST59.504.700.000.000.00-600.00%
UPRO240301C000600002024-02-27 12:39PM EST60.004.120.000.000.00-200.00%
UPRO240301C000605002024-02-23 10:15AM EST60.505.410.000.000.00-700.00%
UPRO240301C000610002024-02-27 2:47PM EST61.003.560.000.000.00-2400.00%
UPRO240301C000620002024-02-27 2:23PM EST62.002.570.000.000.00-500.00%
UPRO240301C000625002024-02-26 3:43PM EST62.502.290.000.000.00-400.00%
UPRO240301C000630002024-02-27 2:23PM EST63.001.750.000.000.00-1500.00%
UPRO240301C000635002024-02-27 2:43PM EST63.501.400.000.000.00-800.00%
UPRO240301C000640002024-02-27 1:51PM EST64.000.900.000.000.00-1700.00%
UPRO240301C000650002024-02-27 3:58PM EST65.000.690.000.000.00-28401.56%
UPRO240301C000660002024-02-27 3:49PM EST66.000.300.000.000.00-18106.25%
UPRO240301C000665002024-02-27 10:19AM EST66.500.200.000.000.00-806.25%
UPRO240301C000670002024-02-27 3:20PM EST67.000.120.000.000.00-17012.50%
UPRO240301C000675002024-02-27 2:46PM EST67.500.060.000.000.00-46012.50%
UPRO240301C000680002024-02-27 1:00PM EST68.000.050.000.000.00-15012.50%
UPRO240301C000690002024-02-26 2:06PM EST69.000.050.000.000.00-153025.00%
UPRO240301C000700002024-02-23 10:06AM EST70.000.150.000.000.00-37025.00%
UPRO240301C000710002024-02-23 2:33PM EST71.000.050.000.000.00-3025.00%
Putsfür1. März 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO240301P000400002024-01-18 1:19PM EST40.000.290.000.750.00-214335.16%
UPRO240301P000410002024-01-18 1:18PM EST41.000.340.000.750.00-279320.70%
UPRO240301P000420002024-02-26 10:24AM EST42.000.010.000.000.00-6050.00%
UPRO240301P000430002024-02-20 1:55PM EST43.000.050.000.000.00-6050.00%
UPRO240301P000440002024-02-13 11:44AM EST44.000.090.000.000.00-6050.00%
UPRO240301P000450002024-02-27 10:48AM EST45.000.100.000.000.00-2050.00%
UPRO240301P000460002024-02-13 3:07PM EST46.000.150.000.000.00-6050.00%
UPRO240301P000470002024-02-22 1:34PM EST47.000.050.000.000.00-1050.00%
UPRO240301P000480002024-02-22 12:08PM EST48.000.080.000.000.00-1050.00%
UPRO240301P000485002024-01-17 10:58AM EST48.501.220.000.750.00--1220.12%
UPRO240301P000490002024-02-13 11:50AM EST49.000.150.000.000.00-4050.00%
UPRO240301P000495002024-02-09 10:23AM EST49.500.180.000.000.00-9050.00%
UPRO240301P000500002024-02-16 11:46AM EST50.000.100.000.000.00-2050.00%
UPRO240301P000505002024-02-13 3:34PM EST50.500.330.000.000.00--050.00%
UPRO240301P000510002024-02-13 2:33PM EST51.000.250.000.000.00-2050.00%
UPRO240301P000520002024-02-22 12:07PM EST52.000.050.000.000.00-23050.00%
UPRO240301P000525002024-02-21 11:30AM EST52.500.110.000.000.00-1050.00%
UPRO240301P000530002024-02-27 11:56AM EST53.000.080.000.000.00-1050.00%
UPRO240301P000535002024-02-21 11:30AM EST53.500.120.000.000.00-1050.00%
UPRO240301P000540002024-02-27 1:50PM EST54.000.050.000.000.00-2050.00%
UPRO240301P000545002024-02-21 12:41PM EST54.500.200.000.000.00-10050.00%
UPRO240301P000550002024-02-22 3:59PM EST55.000.100.000.000.00-9050.00%
UPRO240301P000555002024-02-21 3:10PM EST55.500.300.000.000.00-2050.00%
UPRO240301P000560002024-02-23 9:52AM EST56.000.070.000.000.00-1050.00%
UPRO240301P000565002024-02-15 3:18PM EST56.500.250.000.000.00-2025.00%
UPRO240301P000570002024-02-26 9:46AM EST57.000.050.000.000.00-2025.00%
UPRO240301P000575002024-02-21 3:40PM EST57.500.470.000.000.00-1025.00%
UPRO240301P000580002024-02-22 1:42PM EST58.000.080.000.000.00-2025.00%
UPRO240301P000585002024-02-23 2:35PM EST58.500.050.000.000.00-20025.00%
UPRO240301P000590002024-02-27 9:57AM EST59.000.150.000.000.00-7025.00%
UPRO240301P000595002024-02-26 2:48PM EST59.500.050.000.000.00-2025.00%
UPRO240301P000600002024-02-27 1:50PM EST60.000.080.000.000.00-7025.00%
UPRO240301P000605002024-02-26 1:35PM EST60.500.110.000.000.00-11025.00%
UPRO240301P000610002024-02-27 1:55PM EST61.000.100.000.000.00-29012.50%
UPRO240301P000620002024-02-27 1:00PM EST62.000.250.000.000.00-198012.50%
UPRO240301P000625002024-02-27 1:10PM EST62.500.310.000.000.00-31012.50%
UPRO240301P000630002024-02-27 2:22PM EST63.000.400.000.000.00-2106.25%
UPRO240301P000635002024-02-27 3:37PM EST63.500.460.000.000.00-3706.25%
UPRO240301P000640002024-02-27 3:59PM EST64.000.550.000.000.00-11203.13%
UPRO240301P000650002024-02-27 1:57PM EST65.001.300.000.000.00-500.00%
UPRO240301P000660002024-02-27 2:14PM EST66.002.050.000.000.00-900.00%
UPRO240301P000665002024-02-27 3:50PM EST66.502.050.000.000.00-1400.00%
UPRO240301P000670002024-02-27 10:39AM EST67.002.840.000.000.00-100.00%
UPRO240301P000680002024-02-23 11:30AM EST68.003.100.000.000.00-200.00%
UPRO240301P000690002024-02-22 2:18PM EST69.004.100.000.000.00-100.00%