Deutsche Märkte geschlossen
DAX
18.301,90 -274,60 (-1,48%) Euro Stoxx 50
4.738,06 -77,09 (-1,60%) Dow Jones 30
40.345,41 -410,34 (-1,01%) Gold
2.526,80 -16,30 (-0,64%) EUR/USD
1,1089 -0,0023 (-0,21%) Bitcoin EUR
48.736,78 +528,09 (+1,10%)
ProShares UltraPro S&P500 (UPRO)
NYSEArca - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
Börsenschluss: 04:00PM EDT
Nachbörse:
Callsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO260116C00020000 | 2024-09-06 1:28PM EDT | 20.00 | 54.00 | 50.50 | 55.50 | -7.50 | -12.20% | 1 | 85 | 73.02% |
| UPRO260116C00025000 | 2024-08-19 11:34AM EDT | 25.00 | 52.45 | 46.50 | 51.50 | -3.66 | -6.52% | 1 | 29 | 74.59% |
| UPRO260116C00030000 | 2024-09-03 3:51PM EDT | 30.00 | 49.00 | 42.50 | 47.00 | 0.00 | - | 4 | 55 | 70.24% |
| UPRO260116C00035000 | 2024-07-10 1:17PM EDT | 35.00 | 50.93 | 36.50 | 39.90 | 0.00 | - | 5 | 24 | 60.99% |
| UPRO260116C00036000 | 2024-08-19 11:34AM EDT | 36.00 | 46.89 | 37.50 | 42.50 | 0.00 | - | 2 | 1 | 66.85% |
| UPRO260116C00037000 | 2024-07-31 11:45AM EDT | 37.00 | 45.00 | 46.00 | 51.00 | 0.00 | - | 62 | 34 | 121.40% |
| UPRO260116C00038000 | 2024-08-19 10:53AM EDT | 38.00 | 44.98 | 36.00 | 40.50 | 0.00 | - | 4 | 3 | 64.39% |
| UPRO260116C00039000 | 2024-07-01 9:30AM EDT | 39.00 | 42.33 | 40.50 | 45.50 | 0.00 | - | 2 | 17 | 95.15% |
| UPRO260116C00040000 | 2024-09-06 11:18AM EDT | 40.00 | 37.50 | 34.50 | 38.80 | -4.70 | -11.14% | 1 | 68 | 62.88% |
| UPRO260116C00041000 | 2024-08-15 10:05AM EDT | 41.00 | 39.85 | 34.00 | 37.40 | 0.00 | - | 6 | 28 | 61.23% |
| UPRO260116C00042000 | 2024-06-12 9:59AM EDT | 42.00 | 38.92 | 43.70 | 48.50 | 0.00 | - | 1 | 6 | 118.95% |
| UPRO260116C00043000 | 2024-05-24 10:19AM EDT | 43.00 | 33.40 | 37.00 | 41.20 | 0.00 | - | 6 | 17 | 85.28% |
| UPRO260116C00044000 | 2024-08-01 3:17PM EDT | 44.00 | 34.10 | 40.50 | 45.50 | 0.00 | - | 4 | 1 | 106.98% |
| UPRO260116C00045000 | 2024-09-04 12:16PM EDT | 45.00 | 37.32 | 31.00 | 34.20 | 0.00 | - | 2 | 142 | 58.58% |
| UPRO260116C00046000 | 2024-01-02 11:46AM EDT | 46.00 | 18.86 | 21.40 | 21.90 | 0.00 | - | 2 | 1 | 0.00% |
| UPRO260116C00047000 | 2024-08-01 9:35AM EDT | 47.00 | 38.80 | 38.00 | 42.00 | 0.00 | - | 1 | 2 | 98.50% |
| UPRO260116C00048000 | 2024-08-21 1:55PM EDT | 48.00 | 39.08 | 29.00 | 32.90 | 0.00 | - | 2 | 7 | 59.52% |
| UPRO260116C00049000 | 2024-04-15 10:23AM EDT | 49.00 | 26.38 | 27.60 | 29.90 | 0.00 | - | 17 | 14 | 52.19% |
| UPRO260116C00050000 | 2024-09-06 2:26PM EDT | 50.00 | 31.77 | 27.50 | 30.40 | +4.77 | +17.67% | 1 | 123 | 55.86% |
| UPRO260116C00051000 | 2024-07-12 3:21PM EDT | 51.00 | 39.90 | 25.80 | 30.00 | 0.00 | - | 8 | 27 | 53.86% |
| UPRO260116C00052000 | 2024-05-10 9:37AM EDT | 52.00 | 26.00 | 26.90 | 31.40 | 0.00 | - | 8 | 16 | 61.54% |
| UPRO260116C00053000 | 2024-07-29 3:58PM EDT | 53.00 | 31.00 | 32.00 | 35.70 | 0.00 | - | 7 | 7 | 82.84% |
| UPRO260116C00054000 | 2024-08-12 11:03AM EDT | 54.00 | 25.00 | 24.50 | 27.70 | 0.00 | - | 1 | 84 | 53.56% |
| UPRO260116C00055000 | 2024-08-15 3:51PM EDT | 55.00 | 31.00 | 24.00 | 27.40 | 0.00 | - | 3 | 28 | 54.18% |
| UPRO260116C00056000 | 2024-08-19 1:59PM EDT | 56.00 | 32.26 | 23.50 | 26.90 | 0.00 | - | 1 | 106 | 54.32% |
| UPRO260116C00060000 | 2024-09-06 1:20PM EDT | 60.00 | 23.55 | 21.00 | 23.40 | -2.35 | -9.07% | 36 | 257 | 50.90% |
| UPRO260116C00065000 | 2024-09-06 1:06PM EDT | 65.00 | 19.90 | 18.00 | 20.40 | -3.30 | -14.22% | 12 | 609 | 52.86% |
| UPRO260116C00070000 | 2024-09-06 1:24PM EDT | 70.00 | 17.30 | 15.10 | 17.60 | -5.90 | -25.43% | 13 | 354 | 50.65% |
| UPRO260116C00075000 | 2024-09-06 3:51PM EDT | 75.00 | 14.80 | 13.60 | 15.00 | -5.90 | -28.50% | 11 | 361 | 48.53% |
| UPRO260116C00080000 | 2024-09-06 3:26PM EDT | 80.00 | 12.50 | 12.10 | 12.60 | -2.30 | -15.54% | 36 | 982 | 46.45% |
| UPRO260116C00085000 | 2024-09-06 3:49PM EDT | 85.00 | 10.50 | 10.10 | 10.60 | -1.90 | -15.32% | 31 | 336 | 44.99% |
| UPRO260116C00090000 | 2024-09-03 11:25AM EDT | 90.00 | 8.60 | 8.30 | 8.80 | -2.70 | -23.89% | 15 | 546 | 43.54% |
| UPRO260116C00095000 | 2024-09-06 10:26AM EDT | 95.00 | 7.60 | 6.70 | 7.20 | -1.20 | -13.64% | 5 | 538 | 42.12% |
| UPRO260116C00100000 | 2024-09-05 1:06PM EDT | 100.00 | 5.70 | 5.50 | 5.90 | -1.30 | -18.57% | 1 | 564 | 41.07% |
| UPRO260116C00105000 | 2024-09-06 12:37PM EDT | 105.00 | 4.50 | 4.30 | 4.80 | -1.60 | -26.23% | 1 | 125 | 40.12% |
| UPRO260116C00110000 | 2024-09-03 10:53AM EDT | 110.00 | 5.10 | 3.50 | 4.00 | 0.00 | - | 2 | 135 | 39.72% |
| UPRO260116C00115000 | 2024-08-19 3:22PM EDT | 115.00 | 4.96 | 2.75 | 3.30 | 0.00 | - | 1 | 550 | 39.26% |
| UPRO260116C00120000 | 2024-09-04 2:35PM EDT | 120.00 | 3.10 | 2.15 | 2.65 | 0.00 | - | 2 | 108 | 38.54% |
| UPRO260116C00125000 | 2024-09-06 1:40PM EDT | 125.00 | 2.15 | 1.75 | 2.15 | -0.55 | -20.37% | 23 | 221 | 38.06% |
Putsfür16. Januar 2026
| Vertragsname | Letztes Handelsdatum | Strike | Letzter Preis | Gebot | Briefkurs | Änderung | % Schwankung | Volumen | Open Interest | Implizierte Volatilität |
|---|---|---|---|---|---|---|---|---|---|---|
| UPRO260116P00020000 | 2024-09-04 11:33AM EDT | 20.00 | 1.00 | 0.55 | 2.00 | 0.00 | - | 1 | 155 | 80.01% |
| UPRO260116P00025000 | 2024-07-26 9:54AM EDT | 25.00 | 1.40 | 0.55 | 2.60 | 0.00 | - | 2 | 54 | 70.95% |
| UPRO260116P00030000 | 2024-08-30 10:08AM EDT | 30.00 | 1.70 | 1.25 | 2.65 | 0.00 | - | 2 | 224 | 63.92% |
| UPRO260116P00035000 | 2024-08-22 12:04PM EDT | 35.00 | 2.50 | 1.50 | 4.10 | 0.00 | - | 9 | 78 | 61.18% |
| UPRO260116P00036000 | 2024-08-09 9:30AM EDT | 36.00 | 3.70 | 1.65 | 4.30 | 0.00 | - | 2 | 48 | 60.55% |
| UPRO260116P00037000 | 2024-05-09 3:46PM EDT | 37.00 | 3.56 | 1.75 | 4.40 | 0.00 | - | 8 | 9 | 59.36% |
| UPRO260116P00038000 | 2024-06-17 12:50PM EDT | 38.00 | 3.14 | 2.00 | 4.40 | 0.00 | - | 1 | 15 | 58.35% |
| UPRO260116P00039000 | 2024-07-10 9:45AM EDT | 39.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 12.50% |
| UPRO260116P00040000 | 2024-09-03 9:53AM EDT | 40.00 | 3.30 | 3.80 | 4.60 | 0.00 | - | 1 | 66 | 60.95% |
| UPRO260116P00041000 | 2024-08-15 10:19AM EDT | 41.00 | 3.70 | 4.00 | 4.70 | 0.00 | - | 2 | 13 | 59.94% |
| UPRO260116P00042000 | 2024-09-04 9:30AM EDT | 42.00 | 4.00 | 4.20 | 5.00 | 0.00 | - | 1 | 4 | 59.49% |
| UPRO260116P00043000 | 2024-08-29 10:00AM EDT | 43.00 | 3.90 | 4.40 | 5.20 | 0.00 | - | 10 | 41 | 58.74% |
| UPRO260116P00044000 | 2024-09-04 10:24AM EDT | 44.00 | 4.30 | 4.70 | 5.40 | 0.00 | - | 5 | 30 | 58.23% |
| UPRO260116P00045000 | 2024-08-27 1:14PM EDT | 45.00 | 4.20 | 4.90 | 5.70 | 0.00 | - | 2 | 36 | 57.69% |
| UPRO260116P00046000 | 2024-06-07 2:44PM EDT | 46.00 | 4.80 | 4.00 | 4.40 | 0.00 | - | 1 | 14 | 50.28% |
| UPRO260116P00047000 | 2024-06-06 3:49PM EDT | 47.00 | 5.20 | 4.20 | 4.60 | 0.00 | - | 1 | 20 | 50.66% |
| UPRO260116P00048000 | 2024-08-20 2:17PM EDT | 48.00 | 4.62 | 4.00 | 6.40 | 0.00 | - | 1 | 20 | 51.91% |
| UPRO260116P00049000 | 2024-07-17 10:35AM EDT | 49.00 | 4.80 | 4.10 | 5.20 | 0.00 | - | 10 | 13 | 50.22% |
| UPRO260116P00050000 | 2024-09-03 9:30AM EDT | 50.00 | 6.50 | 6.30 | 6.90 | +1.40 | +27.45% | 1 | 43 | 54.87% |
| UPRO260116P00051000 | 2024-05-16 9:50AM EDT | 51.00 | 6.50 | 5.60 | 6.00 | 0.00 | - | 1 | 0 | 50.49% |
| UPRO260116P00052000 | 2024-08-14 9:53AM EDT | 52.00 | 6.38 | 6.80 | 7.50 | 0.00 | - | 5 | 122 | 53.71% |
| UPRO260116P00053000 | 2024-03-04 10:38AM EDT | 53.00 | 8.40 | 8.10 | 8.40 | 0.00 | - | 1 | 2 | 56.49% |
| UPRO260116P00054000 | 2024-03-04 10:38AM EDT | 54.00 | 8.80 | 8.40 | 8.80 | 0.00 | - | 1 | 1 | 56.09% |
| UPRO260116P00055000 | 2024-08-09 2:47PM EDT | 55.00 | 8.40 | 7.70 | 8.40 | 0.00 | - | 1 | 88 | 52.11% |
| UPRO260116P00056000 | 2024-07-10 1:30PM EDT | 56.00 | 6.05 | 8.30 | 8.90 | 0.00 | - | 1 | 3 | 52.50% |
| UPRO260116P00060000 | 2024-08-13 3:21PM EDT | 60.00 | 9.00 | 9.30 | 9.90 | 0.00 | - | 3 | 143 | 50.28% |
| UPRO260116P00065000 | 2024-08-21 3:09PM EDT | 65.00 | 10.74 | 11.10 | 11.70 | +1.54 | +16.74% | 8 | 121 | 47.63% |
| UPRO260116P00070000 | 2024-09-06 3:17PM EDT | 70.00 | 13.10 | 13.10 | 13.70 | +1.10 | +9.17% | 11 | 72 | 45.08% |
| UPRO260116P00075000 | 2024-08-26 9:57AM EDT | 75.00 | 11.90 | 15.10 | 16.00 | 0.00 | - | 17 | 27 | 42.85% |
| UPRO260116P00080000 | 2024-08-26 1:44PM EDT | 80.00 | 13.60 | 17.90 | 18.50 | 0.00 | - | 2 | 66 | 40.58% |
| UPRO260116P00085000 | 2024-09-05 11:51AM EDT | 85.00 | 19.80 | 20.60 | 21.20 | +0.46 | +2.38% | 1 | 22 | 38.20% |
| UPRO260116P00090000 | 2024-08-26 11:31AM EDT | 90.00 | 19.70 | 23.60 | 24.30 | 0.00 | - | 21 | 28 | 36.27% |
| UPRO260116P00095000 | 2024-07-25 3:12PM EDT | 95.00 | 25.80 | 20.80 | 22.30 | 0.00 | - | 9 | 11 | 0.00% |
| UPRO260116P00100000 | 2024-07-25 3:16PM EDT | 100.00 | 29.20 | 24.00 | 25.10 | 0.00 | - | 2 | 4 | 0.00% |
| UPRO260116P00105000 | 2024-08-15 11:47AM EDT | 105.00 | 30.30 | 32.60 | 37.50 | 0.00 | - | 1 | 0 | 39.53% |
| UPRO260116P00115000 | 2024-07-24 12:07PM EDT | 115.00 | 41.00 | 33.00 | 38.00 | 0.00 | - | 1 | 1 | 0.00% |
