Deutsche Märkte schließen in 8 Stunden 15 Minuten
DAX
15.511,04 -46,25 (-0,30%) Euro Stoxx 50
4.192,78 -14,38 (-0,34%) Dow Jones 30
33.963,84 -106,56 (-0,31%) Gold
1.945,40 -0,20 (-0,01%) EUR/USD
1,0654 +0,0007 (+0,06%) Bitcoin EUR
24.521,84 -412,36 (-1,65%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO230929C00025000 | 2023-09-21 9:57AM EDT | 25.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO230929C00030000 | 2023-08-31 9:41AM EDT | 30.00 | 18.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPRO230929C00032000 | 2023-09-22 1:19PM EDT | 32.00 | 10.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO230929C00037000 | 2023-09-22 3:03PM EDT | 37.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPRO230929C00038000 | 2023-09-08 12:34PM EDT | 38.00 | 8.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO230929C00039000 | 2023-09-22 1:20PM EDT | 39.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO230929C00040000 | 2023-09-22 3:45PM EDT | 40.00 | 2.76 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO230929C00041000 | 2023-09-21 2:52PM EDT | 41.00 | 2.53 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPRO230929C00041500 | 2023-09-19 2:15PM EDT | 41.50 | 4.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| UPRO230929C00042000 | 2023-09-22 3:15PM EDT | 42.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO230929C00042500 | 2023-09-22 3:59PM EDT | 42.50 | 0.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| UPRO230929C00043000 | 2023-09-22 3:56PM EDT | 43.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 178 | 0 | 6.25% |
| UPRO230929C00043500 | 2023-09-22 3:59PM EDT | 43.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| UPRO230929C00044000 | 2023-09-22 3:50PM EDT | 44.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 176 | 0 | 12.50% |
| UPRO230929C00044500 | 2023-09-22 3:30PM EDT | 44.50 | 0.35 | 0.00 | 0.00 | 0.00 | - | 78 | 0 | 12.50% |
| UPRO230929C00045000 | 2023-09-22 3:56PM EDT | 45.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 12.50% |
| UPRO230929C00045500 | 2023-09-22 2:12PM EDT | 45.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| UPRO230929C00046000 | 2023-09-22 3:54PM EDT | 46.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 25.00% |
| UPRO230929C00046500 | 2023-09-22 9:30AM EDT | 46.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 25.00% |
| UPRO230929C00047000 | 2023-09-22 10:11AM EDT | 47.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UPRO230929C00047500 | 2023-09-22 2:39PM EDT | 47.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 25.00% |
| UPRO230929C00048000 | 2023-09-22 3:21PM EDT | 48.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 25.00% |
| UPRO230929C00048500 | 2023-09-22 10:37AM EDT | 48.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| UPRO230929C00049000 | 2023-09-22 10:34AM EDT | 49.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 25.00% |
| UPRO230929C00049500 | 2023-09-20 3:57PM EDT | 49.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| UPRO230929C00050000 | 2023-09-22 2:19PM EDT | 50.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 25.00% |
| UPRO230929C00050500 | 2023-09-18 11:37AM EDT | 50.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| UPRO230929C00051000 | 2023-09-22 10:04AM EDT | 51.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO230929C00051500 | 2023-09-14 3:05PM EDT | 51.50 | 0.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPRO230929C00052000 | 2023-09-14 11:09AM EDT | 52.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 50.00% |
| UPRO230929C00052500 | 2023-09-18 9:34AM EDT | 52.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| UPRO230929C00053000 | 2023-08-31 10:48AM EDT | 53.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO230929C00053500 | 2023-08-30 9:31AM EDT | 53.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO230929C00054000 | 2023-09-18 9:50AM EDT | 54.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UPRO230929C00054500 | 2023-09-12 12:14PM EDT | 54.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPRO230929C00055000 | 2023-09-01 12:45PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO230929C00056000 | 2023-09-21 11:36AM EDT | 56.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
Putsfür29. September 2023
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO230929P00025000 | 2023-08-18 9:30AM EDT | 25.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 20 | 20 | 192.19% |
| UPRO230929P00030000 | 2023-09-21 10:22AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| UPRO230929P00032000 | 2023-09-13 10:57AM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UPRO230929P00033000 | 2023-09-15 3:26PM EDT | 33.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| UPRO230929P00034000 | 2023-09-07 10:47AM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| UPRO230929P00035000 | 2023-09-21 10:04AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| UPRO230929P00036000 | 2023-09-19 1:47PM EDT | 36.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 25.00% |
| UPRO230929P00037000 | 2023-09-22 10:44AM EDT | 37.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| UPRO230929P00038000 | 2023-09-22 3:57PM EDT | 38.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 25.00% |
| UPRO230929P00039000 | 2023-09-22 3:49PM EDT | 39.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 12.50% |
| UPRO230929P00040000 | 2023-09-22 3:50PM EDT | 40.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 12.50% |
| UPRO230929P00041000 | 2023-09-22 3:50PM EDT | 41.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| UPRO230929P00041500 | 2023-09-22 3:44PM EDT | 41.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| UPRO230929P00042000 | 2023-09-22 3:47PM EDT | 42.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| UPRO230929P00042500 | 2023-09-22 3:46PM EDT | 42.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| UPRO230929P00043000 | 2023-09-22 3:56PM EDT | 43.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 70 | 0 | 0.00% |
| UPRO230929P00043500 | 2023-09-22 3:53PM EDT | 43.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| UPRO230929P00044000 | 2023-09-22 3:30PM EDT | 44.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| UPRO230929P00044500 | 2023-09-22 2:47PM EDT | 44.50 | 2.43 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| UPRO230929P00045000 | 2023-09-22 3:58PM EDT | 45.00 | 2.91 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPRO230929P00045500 | 2023-09-22 1:00PM EDT | 45.50 | 2.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO230929P00046000 | 2023-09-22 2:57PM EDT | 46.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPRO230929P00046500 | 2023-09-22 3:59PM EDT | 46.50 | 4.39 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| UPRO230929P00047000 | 2023-09-22 3:59PM EDT | 47.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO230929P00047500 | 2023-09-22 1:52PM EDT | 47.50 | 5.01 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| UPRO230929P00048000 | 2023-09-22 1:29PM EDT | 48.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| UPRO230929P00048500 | 2023-09-22 2:57PM EDT | 48.50 | 6.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| UPRO230929P00049000 | 2023-09-20 3:17PM EDT | 49.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| UPRO230929P00049500 | 2023-09-20 3:07PM EDT | 49.50 | 3.83 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| UPRO230929P00050000 | 2023-09-22 2:16PM EDT | 50.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| UPRO230929P00051000 | 2023-09-22 2:42PM EDT | 51.00 | 8.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| UPRO230929P00051500 | 2023-09-20 3:10PM EDT | 51.50 | 6.00 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| UPRO230929P00052000 | 2023-09-21 3:43PM EDT | 52.00 | 9.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| UPRO230929P00053000 | 2023-09-06 10:06AM EDT | 53.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
