Deutsche Märkte geschlossen

ProShares UltraPro S&P500 (UPRO)

NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
76,08+0,01 (+0,01%)
Börsenschluss: 04:00PM EDT
75,99 -0,09 (-0,12%)
Nachbörse: 07:10PM EDT
In the money
Anzeigen:ListeStellage
Callsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO250117C000150002024-06-12 10:18AM EDT15.0060.5059.4063.10-0.85-1.39%1108100.98%
UPRO250117C000160002023-05-25 3:44PM EDT16.0025.1427.5032.500.00-350.00%
UPRO250117C000170002023-12-05 11:58AM EDT17.0032.3734.0038.500.00-7100.00%
UPRO250117C000180002024-03-15 11:23AM EDT18.0047.3045.6049.500.00-230.00%
UPRO250117C000190002023-11-08 12:25PM EDT19.0025.4029.5034.500.00-120.00%
UPRO250117C000200002024-05-14 10:18AM EDT20.0048.4853.8057.900.00-2124136.28%
UPRO250117C000210002024-03-07 11:24AM EDT21.0046.0045.6050.500.00-150.00%
UPRO250117C000220002024-01-10 11:14AM EDT22.0033.2038.5043.500.00-370.00%
UPRO250117C000230002024-04-08 10:22AM EDT23.0046.2542.3046.300.00-460.00%
UPRO250117C000240002024-02-14 4:51PM EDT24.0038.7540.0045.000.00-20230.00%
UPRO250117C000250002024-03-15 3:02PM EDT25.0041.5038.8043.000.00-1670.00%
UPRO250117C000260002024-04-15 9:40AM EDT26.0041.7042.6046.900.00-1310.00%
UPRO250117C000270002024-05-31 12:23PM EDT27.0040.5747.2051.500.00-2026070.70%
UPRO250117C000280002024-04-12 2:39PM EDT28.0038.4338.6043.500.00-15140.00%
UPRO250117C000290002024-02-12 4:35PM EDT29.0035.0037.5042.500.00-1100.00%
UPRO250117C000300002024-06-12 9:30AM EDT30.0046.1044.4048.700.00-216370.95%
UPRO250117C000310002023-11-22 10:45AM EDT31.0021.1026.3027.100.00-6200.00%
UPRO250117C000320002024-04-22 2:48PM EDT32.0031.500.000.000.00-300.00%
UPRO250117C000330002024-04-22 2:43PM EDT33.0031.000.000.000.00-500.00%
UPRO250117C000340002024-05-20 11:16AM EDT34.0039.2040.6044.900.00-13367.14%
UPRO250117C000350002024-06-13 2:46PM EDT35.0041.4839.7044.000.00-137367.04%
UPRO250117C000360002024-02-14 10:30AM EDT36.0027.9930.4034.500.00-2310.00%
UPRO250117C000370002024-04-26 2:59PM EDT37.0029.3033.3038.000.00-1370.00%
UPRO250117C000380002024-06-10 2:23PM EDT38.0035.5037.0041.200.00-11465.16%
UPRO250117C000390002024-02-20 1:19PM EDT39.0025.2331.5036.000.00-2120.00%
UPRO250117C000400002024-06-12 9:55AM EDT40.0036.2535.1039.400.00-355163.31%
UPRO250117C000410002024-05-22 12:46PM EDT41.0032.7534.2038.500.00-656362.65%
UPRO250117C000420002024-06-12 3:46PM EDT42.0035.1033.3037.600.00-67661.94%
UPRO250117C000430002024-04-12 12:52PM EDT43.0026.0025.8029.400.00-1350.00%
UPRO250117C000440002024-03-14 12:13PM EDT44.0026.1423.8026.100.00-1470.00%
UPRO250117C000450002024-06-12 3:59PM EDT45.0032.7030.6034.900.00-113359.50%
UPRO250117C000460002024-05-21 3:16PM EDT46.0028.3030.2034.000.00-15761.13%
UPRO250117C000470002024-06-03 10:15AM EDT47.0025.5028.8033.100.00-12657.65%
UPRO250117C000480002024-04-26 11:11AM EDT48.0020.1023.8027.800.00-2740.00%
UPRO250117C000490002024-06-07 9:50AM EDT49.0026.3027.3031.400.00-17157.50%
UPRO250117C000500002024-06-13 3:44PM EDT50.0028.5526.2030.500.00-22,71455.54%
UPRO250117C000550002024-06-12 9:48AM EDT55.0024.2022.0026.300.00-31,80052.14%
UPRO250117C000600002024-06-12 3:35PM EDT60.0019.7018.0022.300.00-451,59561.23%
UPRO250117C000650002024-06-14 2:53PM EDT65.0016.4016.0017.00+0.20+1.23%382148.88%
UPRO250117C000700002024-06-14 9:41AM EDT70.0012.7212.9014.40+0.20+1.60%954049.60%
UPRO250117C000750002024-06-14 1:09PM EDT75.0010.019.9010.50-0.09-0.89%523842.91%
UPRO250117C000800002024-06-14 12:02PM EDT80.007.317.307.70-0.17-2.27%192339.77%
UPRO250117C000850002024-06-14 11:04AM EDT85.005.305.305.60-0.24-4.33%322438.00%
UPRO250117C000900002024-06-14 1:25PM EDT90.003.703.704.10-0.10-2.63%117037.23%
UPRO250117C000950002024-06-12 12:22PM EDT95.002.702.502.800.00-13535.80%
UPRO250117C001000002024-06-12 11:00AM EDT100.001.881.702.100.00-1936.13%
UPRO250117C001050002024-06-12 9:44AM EDT105.001.250.001.650.00-533436.99%
Putsfür17. Januar 2025
VertragsnameLetztes HandelsdatumStrikeLetzter PreisGebotBriefkursÄnderung% SchwankungVolumenOpen InterestImplizierte Volatilität
UPRO250117P000150002024-06-07 1:08PM EDT15.000.140.000.300.00-21,14999.22%
UPRO250117P000160002024-06-04 2:09PM EDT16.000.250.001.500.00-2294127.05%
UPRO250117P000170002024-06-04 2:14PM EDT17.000.300.002.300.00-2024134.96%
UPRO250117P000180002024-06-04 2:17PM EDT18.000.300.050.700.00-2333102.54%
UPRO250117P000190002024-06-04 2:38PM EDT19.000.350.052.350.00-2032126.47%
UPRO250117P000200002024-05-24 12:08PM EDT20.000.260.100.400.00-214388.77%
UPRO250117P000210002024-06-04 2:47PM EDT21.000.400.102.400.00-1449118.95%
UPRO250117P000220002024-06-06 9:38AM EDT22.000.250.100.450.00-14284.08%
UPRO250117P000230002024-06-04 3:00PM EDT23.000.450.002.450.00-1816110.50%
UPRO250117P000240002024-06-04 3:03PM EDT24.000.430.150.550.00-163681.84%
UPRO250117P000250002024-05-28 2:09PM EDT25.000.400.000.550.00-113375.88%
UPRO250117P000260002024-04-16 3:28PM EDT26.000.950.150.850.00-23381.88%
UPRO250117P000270002024-06-04 3:34PM EDT27.000.450.052.550.00-33798.32%
UPRO250117P000280002024-06-04 3:30PM EDT28.000.500.052.550.00-2995.21%
UPRO250117P000290002024-06-04 3:29PM EDT29.000.550.102.600.00-23393.12%
UPRO250117P000300002024-05-22 10:20AM EDT30.000.600.200.750.00-116071.14%
UPRO250117P000310002024-06-04 3:26PM EDT31.000.590.102.650.00-22887.84%
UPRO250117P000320002024-06-04 3:24PM EDT32.000.650.102.700.00-21285.55%
UPRO250117P000330002024-06-04 3:22PM EDT33.000.700.102.750.00-24183.30%
UPRO250117P000340002024-06-04 3:20PM EDT34.000.780.102.800.00-22081.13%
UPRO250117P000350002024-06-04 3:19PM EDT35.000.800.351.050.00-39665.67%
UPRO250117P000360002024-06-04 3:16PM EDT36.000.900.102.900.00-33076.93%
UPRO250117P000370002024-06-04 3:15PM EDT37.000.950.102.950.00-22874.90%
UPRO250117P000380002024-06-04 3:14PM EDT38.001.020.103.000.00-21772.93%
UPRO250117P000390002024-06-13 9:30AM EDT39.000.950.103.100.00-31471.31%
UPRO250117P000400002024-06-12 10:26AM EDT40.001.000.701.350.00-613661.18%
UPRO250117P000410002024-05-24 2:36PM EDT41.001.350.251.500.00-103756.93%
UPRO250117P000420002024-06-10 2:32PM EDT42.001.100.751.500.00-14358.72%
UPRO250117P000430002024-04-30 12:31PM EDT43.002.551.352.050.00-11763.89%
UPRO250117P000440002024-04-02 10:20AM EDT44.002.702.803.000.00-35273.90%
UPRO250117P000450002024-06-13 3:07PM EDT45.001.500.951.800.00-113456.18%
UPRO250117P000460002024-05-21 10:03AM EDT46.001.800.003.600.00-12958.94%
UPRO250117P000470002024-06-03 3:47PM EDT47.002.000.003.700.00-11357.48%
UPRO250117P000480002024-06-12 11:33AM EDT48.001.601.303.800.00-720462.01%
UPRO250117P000490002024-06-12 11:33AM EDT49.001.691.552.200.00-123953.91%
UPRO250117P000500002024-06-13 3:18PM EDT50.001.851.752.100.00-180852.49%
UPRO250117P000550002024-06-12 10:11AM EDT55.002.382.452.850.00-29950.59%
UPRO250117P000600002024-06-14 1:14PM EDT60.003.403.303.60+0.05+1.49%2318746.07%
UPRO250117P000650002024-06-12 9:36AM EDT65.004.704.404.60+0.20+4.44%15542.05%
UPRO250117P000700002024-06-13 11:41AM EDT70.005.905.806.100.00-28339.30%
UPRO250117P000750002024-06-14 1:09PM EDT75.007.767.408.10+0.16+2.11%55937.19%
UPRO250117P000800002024-06-12 3:29PM EDT80.0010.189.5011.200.00-5938.00%
UPRO250117P000900002024-06-12 3:29PM EDT90.0016.5816.0017.800.00-4536.22%
UPRO250117P001050002024-05-16 2:47PM EDT105.0033.7027.2031.400.00--1042.32%