Deutsche Märkte geschlossen

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
83,22+1,46 (+1,79%)
Börsenschluss: 04:00PM EDT
83,07 -0,15 (-0,18%)
Nachbörse: 07:59PM EDT
In the money
Anzeigen:ListeStellage
Callsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO240920C000300002024-07-03 11:13AM EDT30.0048.6051.2055.500.00-419108.20%
UPRO240920C000350002024-05-21 11:36AM EDT35.0037.4040.8045.100.00-260.00%
UPRO240920C000400002024-07-03 12:57PM EDT40.0040.3141.4045.700.00-5992.87%
UPRO240920C000420002024-06-10 3:57PM EDT42.0031.9840.2044.500.00-16113.97%
UPRO240920C000430002024-07-08 9:51AM EDT43.0039.1238.4042.700.00-1184.77%
UPRO240920C000440002024-05-22 9:39AM EDT44.0029.1231.9036.300.00-170.00%
UPRO240920C000450002024-07-10 12:20PM EDT45.0037.6536.5040.80-0.45-1.18%21583.74%
UPRO240920C000460002024-05-24 11:00AM EDT46.0025.9230.0034.300.00-1150.00%
UPRO240920C000470002024-04-26 10:21AM EDT47.0018.6023.0027.700.00-25260.00%
UPRO240920C000480002024-07-12 9:31AM EDT48.0034.7133.5037.90+14.34+70.40%110577.83%
UPRO240920C000490002024-06-20 12:28PM EDT49.0030.0832.6036.900.00-12876.95%
UPRO240920C000500002024-07-09 12:25PM EDT50.0032.6231.6035.900.00-511774.46%
UPRO240920C000510002024-04-22 10:24AM EDT51.0012.3220.5024.600.00-990.00%
UPRO240920C000520002024-07-03 10:00AM EDT52.0028.0029.7034.000.00-1772.41%
UPRO240920C000530002024-05-29 9:53AM EDT53.0018.5725.5029.400.00-1320.00%
UPRO240920C000540002024-04-18 12:34PM EDT54.0012.2016.5020.200.00-450.00%
UPRO240920C000550002024-06-21 3:46PM EDT55.0023.3126.8031.100.00-29367.58%
UPRO240920C000560002024-07-02 3:30PM EDT56.0023.5025.8030.100.00-111365.19%
UPRO240920C000570002024-06-27 2:48PM EDT57.0021.6024.8029.200.00-71763.92%
UPRO240920C000580002024-06-14 9:57AM EDT58.0019.0723.9028.200.00-143762.55%
UPRO240920C000590002024-07-02 3:58PM EDT59.0021.0022.9027.300.00-12361.18%
UPRO240920C000600002024-07-12 9:30AM EDT60.0025.1022.0026.30+1.92+8.28%28659.74%
UPRO240920C000610002024-07-08 3:26PM EDT61.0021.4121.1025.400.00-63659.11%
UPRO240920C000620002024-07-01 3:30PM EDT62.0016.6520.1024.400.00-2027556.76%
UPRO240920C000630002024-06-12 1:17PM EDT63.0015.4419.2023.500.00-115755.96%
UPRO240920C000640002024-06-14 9:57AM EDT64.0013.8118.2022.600.00-142154.35%
UPRO240920C000650002024-07-12 1:27PM EDT65.0020.3517.3021.60+0.75+3.83%1519252.71%
UPRO240920C000660002024-07-12 3:47PM EDT66.0019.1016.4020.70+1.37+7.73%1524551.69%
UPRO240920C000700002024-07-11 1:56PM EDT70.0013.6012.8017.100.00-7876667.53%
UPRO240920C000750002024-07-12 11:24AM EDT75.0011.059.0012.20+0.05+0.45%232053.50%
UPRO240920C000800002024-07-12 3:43PM EDT80.007.306.808.70+0.90+14.06%411,12049.00%
UPRO240920C000850002024-07-12 3:23PM EDT85.004.803.805.00+1.00+26.32%945239.83%
UPRO240920C000900002024-07-11 11:01AM EDT90.002.061.152.800.00-115836.68%
UPRO240920C000950002024-07-12 2:50PM EDT95.001.320.951.15+0.47+55.29%53132.00%
UPRO240920C001000002024-07-12 10:06AM EDT100.000.410.400.65-0.14-25.45%4633.18%
UPRO240920C001050002024-07-11 10:31AM EDT105.000.300.150.750.00-5540.70%
UPRO240920C001100002024-06-17 2:43PM EDT110.000.100.000.750.00--146.34%
Putsfür20. September 2024
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO240920P000300002024-07-12 11:59AM EDT30.000.080.050.25+0.01+14.29%1109110.55%
UPRO240920P000350002024-07-12 1:56PM EDT35.000.070.050.15-0.05-41.67%58089.65%
UPRO240920P000400002024-07-01 11:40AM EDT40.000.210.050.450.00-18088.48%
UPRO240920P000420002024-07-08 11:43AM EDT42.000.200.050.750.00-14790.63%
UPRO240920P000430002024-06-12 12:47PM EDT43.000.390.050.750.00-122587.89%
UPRO240920P000440002024-06-12 12:53PM EDT44.000.450.100.000.00-63361.72%
UPRO240920P000450002024-07-01 10:09AM EDT45.000.350.100.500.00-38978.22%
UPRO240920P000460002024-06-06 12:51PM EDT46.000.550.100.750.00-21480.96%
UPRO240920P000470002024-06-06 12:50PM EDT47.000.590.150.750.00-21579.39%
UPRO240920P000480002024-07-08 2:37PM EDT48.000.300.100.750.00-31175.98%
UPRO240920P000490002024-06-06 12:48PM EDT49.000.680.150.750.00-250174.41%
UPRO240920P000500002024-07-11 11:08AM EDT50.000.400.200.750.00-114272.75%
UPRO240920P000510002024-06-18 2:33PM EDT51.000.560.200.450.00-23065.19%
UPRO240920P000520002024-07-01 9:40AM EDT52.000.530.250.450.00-192063.87%
UPRO240920P000530002024-06-12 1:15PM EDT53.000.740.250.500.00-41162.55%
UPRO240920P000540002024-06-12 1:10PM EDT54.000.790.200.750.00-22163.43%
UPRO240920P000550002024-07-12 10:10AM EDT55.000.400.250.45-0.10-20.00%123957.37%
UPRO240920P000560002024-07-12 10:08AM EDT56.000.410.350.60-0.04-8.89%22758.98%
UPRO240920P000570002024-07-10 12:12PM EDT57.000.440.351.05-0.06-12.00%11762.21%
UPRO240920P000580002024-07-11 10:12AM EDT58.000.420.300.55-0.06-12.50%32253.32%
UPRO240920P000590002024-07-10 12:49PM EDT59.000.500.450.70-0.06-10.71%12554.93%
UPRO240920P000600002024-07-12 9:55AM EDT60.000.550.450.90-0.10-15.38%237754.88%
UPRO240920P000610002024-07-10 11:24AM EDT61.000.700.350.800.00-166550.64%
UPRO240920P000620002024-07-10 9:38AM EDT62.000.700.400.850.00-13953.76%
UPRO240920P000630002024-07-08 1:29PM EDT63.000.810.500.950.00-27553.17%
UPRO240920P000640002024-07-11 1:54PM EDT64.000.950.401.000.00-164051.69%
UPRO240920P000650002024-07-12 12:46PM EDT65.000.900.750.90-0.10-10.00%546947.88%
UPRO240920P000660002024-07-11 3:58PM EDT66.001.050.851.000.00-2512347.14%
UPRO240920P000700002024-07-12 3:54PM EDT70.001.321.051.40-0.26-16.46%7164543.12%
UPRO240920P000750002024-07-12 12:27PM EDT75.001.971.202.80-0.50-20.24%13279543.82%
UPRO240920P000800002024-07-12 1:58PM EDT80.003.503.203.50-0.50-12.50%13567034.72%
UPRO240920P000850002024-07-12 3:42PM EDT85.005.075.207.60-1.03-16.89%217245.48%